KissMeData/088910/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	195600	60283912	1887	1887	1887	1887	188
3	20241122	195500	60283912	1887	1887	1887	1887	0
4	20241122	195400	60283912	1887	1887	1887	1887	0
5	20241122	195300	60283912	1887	1887	1887	1887	0
6	20241122	195200	60283912	1887	1887	1887	1887	0
7	20241122	195100	60283912	1887	1887	1887	1887	0
8	20241122	195000	60283912	1887	1887	1887	1887	0
9	20241122	194900	60283912	1887	1887	1887	1887	0
10	20241122	194800	60283912	1887	1887	1887	1887	0
11	20241122	194700	60283912	1887	1887	1887	1887	0
12	20241122	194600	60283912	1887	1887	1887	1887	0
13	20241122	194500	60283912	1887	1887	1887	1887	0
14	20241122	194400	60283912	1887	1887	1887	1887	0
15	20241122	194300	60283912	1887	1887	1887	1887	0
16	20241122	194200	60283912	1887	1887	1887	1887	0
17	20241122	194100	60283912	1887	1887	1887	1887	0
18	20241122	194000	60283912	1887	1887	1887	1887	0
19	20241122	193900	60283912	1887	1887	1887	1887	0
20	20241122	193800	60283912	1887	1887	1887	1887	0
21	20241122	193700	60283912	1887	1887	1887	1887	0
22	20241122	193600	60283912	1887	1887	1887	1887	0
23	20241122	193500	60283912	1887	1887	1887	1887	0
24	20241122	193400	60283912	1887	1887	1887	1887	0
25	20241122	193300	60283912	1887	1887	1887	1887	0
26	20241122	193200	60283912	1887	1887	1887	1887	0
27	20241122	193100	60283912	1887	1887	1887	1887	0
28	20241122	193000	60283912	1887	1887	1887	1887	0
29	20241122	192900	60283912	1887	1887	1887	1887	0
30	20241122	192800	60283912	1887	1887	1887	1887	0
31	20241122	192700	60283912	1887	1887	1887	1887	0
32	20241122	192600	60283912	1887	1887	1887	1887	188
33	20241122	192500	60283912	1887	1887	1887	1887	0
34	20241122	192400	60283912	1887	1887	1887	1887	0
35	20241122	192300	60283912	1887	1887	1887	1887	0
36	20241122	192200	60283912	1887	1887	1887	1887	0
37	20241122	192100	60283912	1887	1887	1887	1887	0
38	20241122	192000	60283912	1887	1887	1887	1887	0
39	20241122	191900	60283912	1887	1887	1887	1887	0
40	20241122	191800	60283912	1887	1887	1887	1887	0
41	20241122	191700	60283912	1887	1887	1887	1887	0
42	20241122	191600	60283912	1887	1887	1887	1887	0
43	20241122	191500	60283912	1887	1887	1887	1887	0
44	20241122	191400	60283912	1887	1887	1887	1887	0
45	20241122	191300	60283912	1887	1887	1887	1887	0
46	20241122	191200	60283912	1887	1887	1887	1887	0
47	20241122	191100	60283912	1887	1887	1887	1887	0
48	20241122	191000	60283912	1887	1887	1887	1887	0
49	20241122	190900	60283912	1887	1887	1887	1887	0
50	20241122	190800	60283912	1887	1887	1887	1887	0
51	20241122	190700	60283912	1887	1887	1887	1887	0
52	20241122	190600	60283912	1887	1887	1887	1887	0
53	20241122	190500	60283912	1887	1887	1887	1887	0
54	20241122	190400	60283912	1887	1887	1887	1887	0
55	20241122	190300	60283912	1887	1887	1887	1887	0
56	20241122	190200	60283912	1887	1887	1887	1887	0
57	20241122	190100	60283912	1887	1887	1887	1887	0
58	20241122	190000	60283912	1887	1887	1887	1887	0
59	20241122	185900	60283912	1887	1887	1887	1887	0
60	20241122	185800	60283912	1887	1887	1887	1887	0
61	20241122	185700	60283912	1887	1887	1887	1887	0
62	20241122	185600	60283912	1887	1887	1887	1887	188
63	20241122	185500	60283912	1887	1887	1887	1887	0
64	20241122	185400	60283912	1887	1887	1887	1887	0
65	20241122	185300	60283912	1887	1887	1887	1887	0
66	20241122	185200	60283912	1887	1887	1887	1887	0
67	20241122	185100	60283912	1887	1887	1887	1887	0
68	20241122	185000	60283912	1887	1887	1887	1887	0
69	20241122	184900	60283912	1887	1887	1887	1887	0
70	20241122	184800	60283912	1887	1887	1887	1887	0
71	20241122	184700	60283912	1887	1887	1887	1887	0
72	20241122	184600	60283912	1887	1887	1887	1887	0
73	20241122	184500	60283912	1887	1887	1887	1887	0
74	20241122	184400	60283912	1887	1887	1887	1887	0
75	20241122	184300	60283912	1887	1887	1887	1887	0
76	20241122	184200	60283912	1887	1887	1887	1887	0
77	20241122	184100	60283912	1887	1887	1887	1887	0
78	20241122	184000	60283912	1887	1887	1887	1887	0
79	20241122	183900	60283912	1887	1887	1887	1887	0
80	20241122	183800	60283912	1887	1887	1887	1887	0
81	20241122	183700	60283912	1887	1887	1887	1887	0
82	20241122	183600	60283912	1887	1887	1887	1887	0
83	20241122	183500	60283912	1887	1887	1887	1887	0
84	20241122	183400	60283912	1887	1887	1887	1887	0
85	20241122	183300	60283912	1887	1887	1887	1887	0
86	20241122	183200	60283912	1887	1887	1887	1887	0
87	20241122	183100	60283912	1887	1887	1887	1887	0
88	20241122	183000	60283912	1887	1887	1887	1887	0
89	20241122	182900	60283912	1887	1887	1887	1887	0
90	20241122	182800	60283912	1887	1887	1887	1887	0
91	20241122	182700	60283912	1887	1887	1887	1887	0
92	20241122	182600	60283912	1887	1887	1887	1887	188
93	20241122	182500	60283912	1887	1887	1887	1887	0
94	20241122	182400	60283912	1887	1887	1887	1887	0
95	20241122	182300	60283912	1887	1887	1887	1887	0
96	20241122	182200	60283912	1887	1887	1887	1887	0
97	20241122	182100	60283912	1887	1887	1887	1887	0
98	20241122	182000	60283912	1887	1887	1887	1887	0
99	20241122	181900	60283912	1887	1887	1887	1887	0
100	20241122	181800	60283912	1887	1887	1887	1887	0
101	20241122	181700	60283912	1887	1887	1887	1887	0
102	20241122	181600	60283912	1887	1887	1887	1887	0
103	20241122	181500	60283912	1887	1887	1887	1887	0
104	20241122	181400	60283912	1887	1887	1887	1887	0
105	20241122	181300	60283912	1887	1887	1887	1887	0
106	20241122	181200	60283912	1887	1887	1887	1887	0
107	20241122	181100	60283912	1887	1887	1887	1887	0
108	20241122	181000	60283912	1887	1887	1887	1887	0
109	20241122	180900	60283912	1887	1887	1887	1887	0
110	20241122	180800	60283912	1887	1887	1887	1887	0
111	20241122	180700	60283912	1887	1887	1887	1887	0
112	20241122	180600	60283912	1887	1887	1887	1887	0
113	20241122	180500	60283912	1887	1887	1887	1887	0
114	20241122	180400	60283912	1887	1887	1887	1887	0
115	20241122	180300	60283912	1887	1887	1887	1887	0
116	20241122	180200	60283912	1887	1887	1887	1887	0
117	20241122	180100	60283912	1887	1887	1887	1887	0
118	20241122	180000	60283912	1887	1887	1887	1887	0
119	20241122	175900	60283912	1887	1887	1887	1887	0
120	20241122	175800	60283912	1887	1887	1887	1887	0
121	20241122	175700	60283912	1887	1887	1887	1887	0
122	20241122	175600	60283912	1887	1887	1887	1887	188
123	20241122	175500	60283912	1887	1887	1887	1887	0
124	20241122	175400	60283912	1887	1887	1887	1887	0
125	20241122	175300	60283912	1887	1887	1887	1887	0
126	20241122	175200	60283912	1887	1887	1887	1887	0
127	20241122	175100	60283912	1887	1887	1887	1887	0
128	20241122	175000	60283912	1887	1887	1887	1887	0
129	20241122	174900	60283912	1887	1887	1887	1887	0
130	20241122	174800	60283912	1887	1887	1887	1887	0
131	20241122	174700	60283912	1887	1887	1887	1887	0
132	20241122	174600	60283912	1887	1887	1887	1887	0
133	20241122	174500	60283912	1887	1887	1887	1887	0
134	20241122	174400	60283912	1887	1887	1887	1887	0
135	20241122	174300	60283912	1887	1887	1887	1887	0
136	20241122	174200	60283912	1887	1887	1887	1887	0
137	20241122	174100	60283912	1887	1887	1887	1887	0
138	20241122	174000	60283912	1887	1887	1887	1887	0
139	20241122	173900	60283912	1887	1887	1887	1887	0
140	20241122	173800	60283912	1887	1887	1887	1887	0
141	20241122	173700	60283912	1887	1887	1887	1887	0
142	20241122	173600	60283912	1887	1887	1887	1887	0
143	20241122	173500	60283912	1887	1887	1887	1887	0
144	20241122	173400	60283912	1887	1887	1887	1887	0
145	20241122	173300	60283912	1887	1887	1887	1887	0
146	20241122	173200	60283912	1887	1887	1887	1887	0
147	20241122	173100	60283912	1887	1887	1887	1887	0
148	20241122	173000	60283912	1887	1887	1887	1887	0
149	20241122	172900	60283912	1887	1887	1887	1887	0
150	20241122	172800	60283912	1887	1887	1887	1887	0
151	20241122	172700	60283912	1887	1887	1887	1887	0
152	20241122	172600	60283912	1887	1887	1887	1887	188
153	20241122	172500	60283912	1887	1887	1887	1887	0
154	20241122	172400	60283912	1887	1887	1887	1887	0
155	20241122	172300	60283912	1887	1887	1887	1887	0
156	20241122	172200	60283912	1887	1887	1887	1887	0
157	20241122	172100	60283912	1887	1887	1887	1887	0
158	20241122	172000	60283912	1887	1887	1887	1887	0
159	20241122	171900	60283912	1887	1887	1887	1887	0
160	20241122	171800	60283912	1887	1887	1887	1887	0
161	20241122	171700	60283912	1887	1887	1887	1887	0
162	20241122	171600	60283912	1887	1887	1887	1887	0
163	20241122	171500	60283912	1887	1887	1887	1887	0
164	20241122	171400	60283912	1887	1887	1887	1887	0
165	20241122	171300	60283912	1887	1887	1887	1887	0
166	20241122	171200	60283912	1887	1887	1887	1887	0
167	20241122	171100	60283912	1887	1887	1887	1887	0
168	20241122	171000	60283912	1887	1887	1887	1887	0
169	20241122	170900	60283912	1887	1887	1887	1887	0
170	20241122	170800	60283912	1887	1887	1887	1887	0
171	20241122	170700	60283912	1887	1887	1887	1887	0
172	20241122	170600	60283912	1887	1887	1887	1887	0
173	20241122	170500	60283912	1887	1887	1887	1887	0
174	20241122	170400	60283912	1887	1887	1887	1887	0
175	20241122	170300	60283912	1887	1887	1887	1887	0
176	20241122	170200	60283912	1887	1887	1887	1887	0
177	20241122	170100	60283912	1887	1887	1887	1887	0
178	20241122	170000	60283912	1887	1887	1887	1887	0
179	20241122	165900	60283912	1887	1887	1887	1887	0
180	20241122	165800	60283912	1887	1887	1887	1887	0
181	20241122	165700	60283912	1887	1887	1887	1887	0
182	20241122	165600	60283912	1887	1887	1887	1887	188
183	20241122	165500	60283912	1887	1887	1887	1887	0
184	20241122	165400	60283912	1887	1887	1887	1887	0
185	20241122	165300	60283912	1887	1887	1887	1887	0
186	20241122	165200	60283912	1887	1887	1887	1887	0
187	20241122	165100	60283912	1887	1887	1887	1887	0
188	20241122	165000	60283912	1887	1887	1887	1887	0
189	20241122	164900	60283912	1887	1887	1887	1887	0
190	20241122	164800	60283912	1887	1887	1887	1887	0
191	20241122	164700	60283912	1887	1887	1887	1887	0
192	20241122	164600	60283912	1887	1887	1887	1887	0
193	20241122	164500	60283912	1887	1887	1887	1887	0
194	20241122	164400	60283912	1887	1887	1887	1887	0
195	20241122	164300	60283912	1887	1887	1887	1887	0
196	20241122	164200	60283912	1887	1887	1887	1887	0
197	20241122	164100	60283912	1887	1887	1887	1887	0
198	20241122	164000	60283912	1887	1887	1887	1887	0
199	20241122	163900	60283912	1887	1887	1887	1887	0
200	20241122	163800	60283912	1887	1887	1887	1887	0
201	20241122	163700	60283912	1887	1887	1887	1887	0
202	20241122	163600	60283912	1887	1887	1887	1887	0
203	20241122	163500	60283912	1887	1887	1887	1887	0
204	20241122	163400	60283912	1887	1887	1887	1887	0
205	20241122	163300	60283912	1887	1887	1887	1887	0
206	20241122	163200	60283912	1887	1887	1887	1887	0
207	20241122	163100	60283912	1887	1887	1887	1887	0
208	20241122	163000	60283912	1887	1887	1887	1887	0
209	20241122	162900	60283912	1887	1887	1887	1887	0
210	20241122	162800	60283912	1887	1887	1887	1887	0
211	20241122	162700	60283912	1887	1887	1887	1887	0
212	20241122	162600	60283912	1887	1887	1887	1887	188
213	20241122	162500	60283912	1887	1887	1887	1887	0
214	20241122	162400	60283912	1887	1887	1887	1887	0
215	20241122	162300	60283912	1887	1887	1887	1887	0
216	20241122	162200	60283912	1887	1887	1887	1887	0
217	20241122	162100	60283912	1887	1887	1887	1887	0
218	20241122	162000	60283912	1887	1887	1887	1887	0
219	20241122	161900	60283912	1887	1887	1887	1887	0
220	20241122	161800	60283912	1887	1887	1887	1887	0
221	20241122	161700	60283912	1887	1887	1887	1887	0
222	20241122	161600	60283912	1887	1887	1887	1887	0
223	20241122	161500	60283912	1887	1887	1887	1887	0
224	20241122	161400	60283912	1887	1887	1887	1887	0
225	20241122	161300	60283912	1887	1887	1887	1887	0
226	20241122	161200	60283912	1887	1887	1887	1887	0
227	20241122	161100	60283912	1887	1887	1887	1887	0
228	20241122	161000	60283912	1887	1887	1887	1887	0
229	20241122	160900	60283912	1887	1887	1887	1887	0
230	20241122	160800	60283912	1887	1887	1887	1887	0
231	20241122	160700	60283912	1887	1887	1887	1887	0
232	20241122	160600	60283912	1887	1887	1887	1887	0
233	20241122	160500	60283912	1887	1887	1887	1887	0
234	20241122	160400	60283912	1887	1887	1887	1887	0
235	20241122	160300	60283912	1887	1887	1887	1887	0
236	20241122	160200	60283912	1887	1887	1887	1887	0
237	20241122	160100	60283912	1887	1887	1887	1887	0
238	20241122	160000	60283912	1887	1887	1887	1887	0
239	20241122	155900	60283912	1887	1887	1887	1887	0
240	20241122	155800	60283912	1887	1887	1887	1887	0
241	20241122	155700	60283912	1887	1887	1887	1887	0
242	20241122	155600	60283912	1887	1887	1887	1887	188
243	20241122	155500	60283912	1887	1887	1887	1887	0
244	20241122	155400	60283912	1887	1887	1887	1887	0
245	20241122	155300	60283912	1887	1887	1887	1887	0
246	20241122	155200	60283912	1887	1887	1887	1887	0
247	20241122	155100	60283912	1887	1887	1887	1887	0
248	20241122	155000	60283912	1887	1887	1887	1887	0
249	20241122	154900	60283912	1887	1887	1887	1887	0
250	20241122	154800	60283912	1887	1887	1887	1887	0
251	20241122	154700	60283912	1887	1887	1887	1887	0
252	20241122	154600	60283912	1887	1887	1887	1887	0
253	20241122	154500	60283912	1887	1887	1887	1887	0
254	20241122	154400	60283912	1887	1887	1887	1887	0
255	20241122	154300	60283912	1887	1887	1887	1887	0
256	20241122	154200	60283912	1887	1887	1887	1887	0
257	20241122	154100	60283912	1887	1887	1887	1887	0
258	20241122	154000	60283912	1887	1887	1887	1887	0
259	20241122	153900	60283912	1887	1887	1887	1887	0
260	20241122	153800	60283912	1887	1887	1887	1887	0
261	20241122	153700	60283912	1887	1887	1887	1887	0
262	20241122	153600	60283912	1887	1887	1887	1887	0
263	20241122	153500	60283912	1887	1887	1887	1887	0
264	20241122	153400	60283912	1887	1887	1887	1887	0
265	20241122	153300	60283912	1887	1887	1887	1887	0
266	20241122	153200	60283912	1887	1887	1887	1887	0
267	20241122	153100	60283912	1887	1887	1887	1887	0
268	20241122	153000	60283912	1887	1887	1887	1887	188
269	20241122	152900	59929156	1888	1888	1888	1888	0
270	20241122	152800	59929156	1888	1888	1888	1888	0
271	20241122	152700	59929156	1888	1888	1888	1888	0
272	20241122	152600	59929156	1888	1888	1888	1888	0
273	20241122	152500	59929156	1888	1888	1888	1888	0
274	20241122	152400	59929156	1888	1888	1888	1888	0
275	20241122	152300	59929156	1888	1888	1888	1888	0
276	20241122	152200	59929156	1888	1888	1888	1888	0
277	20241122	152100	59929156	1888	1888	1888	1888	0
278	20241122	152000	59929156	1888	1888	1888	1888	0
279	20241122	151900	59929156	1888	1888	1888	1888	0
280	20241122	151800	59929156	1888	1888	1888	1888	0
281	20241122	151700	59929156	1888	1888	1888	1888	0
282	20241122	151600	59929156	1888	1888	1888	1888	0
283	20241122	151500	59929156	1888	1888	1888	1888	0
284	20241122	151400	59929156	1888	1888	1888	1888	0
285	20241122	151300	59929156	1888	1884	1888	1884	2
286	20241122	151200	59925384	1888	1888	1888	1888	0
287	20241122	151100	59925384	1888	1888	1888	1888	0
288	20241122	151000	59925384	1888	1888	1888	1888	0
289	20241122	150900	59925384	1888	1888	1888	1884	3
290	20241122	150800	59919724	1884	1882	1884	1882	8
291	20241122	150700	59904665	1882	1882	1882	1882	0
292	20241122	150600	59904665	1882	1882	1882	1882	0
293	20241122	150500	59904665	1882	1881	1882	1881	1129
294	20241122	150400	57779893	1880	1880	1880	1880	0
295	20241122	150300	57779893	1880	1880	1880	1880	0
296	20241122	150200	57779893	1880	1880	1880	1880	0
297	20241122	150100	57779893	1880	1880	1880	1880	222
298	20241122	150000	57362533	1880	1880	1880	1880	0
299	20241122	145900	57362533	1880	1880	1880	1880	0
300	20241122	145800	57362533	1880	1880	1880	1880	0
301	20241122	145700	57362533	1880	1880	1880	1880	0
302	20241122	145600	57362533	1880	1880	1880	1880	0
303	20241122	145500	57362533	1880	1880	1880	1880	0
304	20241122	145400	57362533	1880	1880	1880	1880	0
305	20241122	145300	57362533	1880	1880	1880	1880	0
306	20241122	145200	57362533	1880	1880	1880	1880	0
307	20241122	145100	57362533	1880	1880	1880	1880	0
308	20241122	145000	57362533	1880	1880	1880	1880	0
309	20241122	144900	57362533	1880	1880	1880	1880	0
310	20241122	144800	57362533	1880	1880	1880	1880	0
311	20241122	144700	57362533	1880	1880	1880	1880	0
312	20241122	144600	57362533	1880	1880	1880	1880	0
313	20241122	144500	57362533	1880	1880	1880	1880	0
314	20241122	144400	57362533	1880	1880	1880	1880	0
315	20241122	144300	57362533	1880	1880	1880	1880	0
316	20241122	144200	57362533	1880	1880	1880	1880	0
317	20241122	144100	57362533	1880	1880	1880	1880	0
318	20241122	144000	57362533	1880	1880	1880	1880	0
319	20241122	143900	57362533	1880	1880	1880	1880	0
320	20241122	143800	57362533	1880	1880	1880	1880	0
321	20241122	143700	57362533	1880	1880	1880	1880	0
322	20241122	143600	57362533	1880	1880	1880	1880	0
323	20241122	143500	57362533	1880	1880	1880	1880	0
324	20241122	143400	57362533	1880	1880	1880	1880	0
325	20241122	143300	57362533	1880	1880	1880	1880	0
326	20241122	143200	57362533	1880	1880	1880	1880	0
327	20241122	143100	57362533	1880	1880	1880	1880	0
328	20241122	143000	57362533	1880	1880	1880	1880	0
329	20241122	142900	57362533	1880	1880	1880	1880	0
330	20241122	142800	57362533	1880	1880	1880	1880	0
331	20241122	142700	57362533	1880	1880	1880	1880	0
332	20241122	142600	57362533	1880	1880	1880	1880	31
333	20241122	142500	57304253	1880	1880	1880	1880	0
334	20241122	142400	57304253	1880	1880	1880	1880	0
335	20241122	142300	57304253	1880	1880	1880	1880	0
336	20241122	142200	57304253	1880	1880	1880	1880	0
337	20241122	142100	57304253	1880	1880	1880	1880	0
338	20241122	142000	57304253	1880	1880	1880	1880	1
339	20241122	141900	57302373	1876	1876	1876	1876	0
340	20241122	141800	57302373	1876	1876	1876	1876	0
341	20241122	141700	57302373	1876	1876	1876	1876	0
342	20241122	141600	57302373	1876	1876	1876	1876	0
343	20241122	141500	57302373	1876	1876	1876	1876	0
344	20241122	141400	57302373	1876	1876	1876	1876	169
345	20241122	141300	56985329	1876	1876	1876	1876	0
346	20241122	141200	56985329	1876	1876	1876	1876	0
347	20241122	141100	56985329	1876	1876	1876	1876	0
348	20241122	141000	56985329	1876	1876	1876	1876	145
349	20241122	140900	56713309	1875	1877	1877	1875	350
350	20241122	140800	56057054	1883	1883	1883	1883	0
351	20241122	140700	56057054	1883	1883	1883	1883	0
352	20241122	140600	56057054	1883	1883	1883	1883	0
353	20241122	140500	56057054	1883	1879	1883	1879	800
354	20241122	140400	54552102	1880	1880	1880	1877	3307
355	20241122	140300	48337760	1883	1884	1884	1879	4097
356	20241122	140200	40624966	1888	1888	1888	1888	0
357	20241122	140100	40624966	1888	1888	1888	1888	0
358	20241122	140000	40624966	1888	1888	1888	1888	0
359	20241122	135900	40624966	1888	1888	1888	1888	0
360	20241122	135800	40624966	1888	1888	1888	1888	0
361	20241122	135700	40624966	1888	1888	1888	1888	0
362	20241122	135600	40624966	1888	1888	1888	1888	0
363	20241122	135500	40624966	1888	1888	1888	1888	0
364	20241122	135400	40624966	1888	1888	1888	1888	0
365	20241122	135300	40624966	1888	1888	1888	1888	0
366	20241122	135200	40624966	1888	1888	1888	1888	0
367	20241122	135100	40624966	1888	1888	1888	1888	0
368	20241122	135000	40624966	1888	1888	1888	1888	0
369	20241122	134900	40624966	1888	1888	1888	1888	0
370	20241122	134800	40624966	1888	1888	1888	1888	0
371	20241122	134700	40624966	1888	1888	1888	1888	0
372	20241122	134600	40624966	1888	1888	1888	1888	0
373	20241122	134500	40624966	1888	1888	1888	1888	0
374	20241122	134400	40624966	1888	1888	1888	1888	0
375	20241122	134300	40624966	1888	1888	1888	1888	0
376	20241122	134200	40624966	1888	1888	1888	1888	0
377	20241122	134100	40624966	1888	1888	1888	1888	0
378	20241122	134000	40624966	1888	1888	1888	1888	0
379	20241122	133900	40624966	1888	1888	1888	1888	0
380	20241122	133800	40624966	1888	1888	1888	1888	0
381	20241122	133700	40624966	1888	1888	1888	1888	0
382	20241122	133600	40624966	1888	1888	1888	1888	0
383	20241122	133500	40624966	1888	1887	1888	1887	2
384	20241122	133400	40621191	1884	1884	1884	1884	0
385	20241122	133300	40621191	1884	1884	1884	1884	0
386	20241122	133200	40621191	1884	1884	1884	1884	0
387	20241122	133100	40621191	1884	1884	1884	1884	0
388	20241122	133000	40621191	1884	1884	1884	1884	0
389	20241122	132900	40621191	1884	1884	1884	1884	0
390	20241122	132800	40621191	1884	1884	1884	1884	0
391	20241122	132700	40621191	1884	1884	1884	1884	0
392	20241122	132600	40621191	1884	1884	1884	1884	2
393	20241122	132500	40617423	1885	1885	1885	1885	0
394	20241122	132400	40617423	1885	1885	1885	1885	0
395	20241122	132300	40617423	1885	1885	1885	1885	0
396	20241122	132200	40617423	1885	1885	1885	1885	2
397	20241122	132100	40613653	1888	1888	1888	1888	0
398	20241122	132000	40613653	1888	1888	1888	1888	0
399	20241122	131900	40613653	1888	1888	1888	1888	0
400	20241122	131800	40613653	1888	1888	1888	1888	0
401	20241122	131700	40613653	1888	1888	1888	1888	0
402	20241122	131600	40613653	1888	1888	1888	1888	0
403	20241122	131500	40613653	1888	1888	1888	1888	0
404	20241122	131400	40613653	1888	1888	1888	1888	0
405	20241122	131300	40613653	1888	1888	1888	1888	0
406	20241122	131200	40613653	1888	1888	1888	1888	0
407	20241122	131100	40613653	1888	1888	1888	1888	0
408	20241122	131000	40613653	1888	1888	1888	1888	0
409	20241122	130900	40613653	1888	1888	1888	1888	0
410	20241122	130800	40613653	1888	1888	1888	1888	0
411	20241122	130700	40613653	1888	1888	1888	1888	0
412	20241122	130600	40613653	1888	1888	1888	1888	0
413	20241122	130500	40613653	1888	1888	1888	1888	0
414	20241122	130400	40613653	1888	1888	1888	1888	0
415	20241122	130300	40613653	1888	1888	1888	1888	0
416	20241122	130200	40613653	1888	1882	1888	1882	2
417	20241122	130100	40609883	1882	1882	1882	1882	1
418	20241122	130000	40608001	1877	1877	1877	1877	0
419	20241122	125900	40608001	1877	1877	1877	1877	0
420	20241122	125800	40608001	1877	1877	1877	1877	0
421	20241122	125700	40608001	1877	1877	1877	1877	0
422	20241122	125600	40608001	1877	1877	1877	1877	0
423	20241122	125500	40608001	1877	1877	1877	1877	0
424	20241122	125400	40608001	1877	1877	1877	1877	0
425	20241122	125300	40608001	1877	1877	1877	1877	0
426	20241122	125200	40608001	1877	1877	1877	1877	0
427	20241122	125100	40608001	1877	1877	1877	1877	2
428	20241122	125000	40604247	1877	1877	1877	1877	1
429	20241122	124900	40602370	1877	1877	1877	1877	0
430	20241122	124800	40602370	1877	1877	1877	1877	0
431	20241122	124700	40602370	1877	1877	1877	1877	0
432	20241122	124600	40602370	1877	1877	1877	1877	0
433	20241122	124500	40602370	1877	1877	1877	1877	2134
434	20241122	124400	36596852	1874	1874	1874	1874	0
435	20241122	124300	36596852	1874	1874	1874	1874	0
436	20241122	124200	36596852	1874	1874	1874	1874	0
437	20241122	124100	36596852	1874	1874	1874	1874	36
438	20241122	124000	36529388	1874	1876	1876	1873	1605
439	20241122	123900	33522594	1877	1877	1877	1877	171
440	20241122	123800	33201627	1879	1879	1879	1879	0
441	20241122	123700	33201627	1879	1883	1883	1876	2754
442	20241122	123600	28023056	1883	1883	1883	1882	101
443	20241122	123500	27832907	1884	1884	1884	1884	111
444	20241122	123400	27623783	1885	1885	1885	1885	0
445	20241122	123300	27623783	1885	1885	1885	1885	0
446	20241122	123200	27623783	1885	1885	1885	1885	0
447	20241122	123100	27623783	1885	1885	1885	1885	0
448	20241122	123000	27623783	1885	1885	1885	1885	0
449	20241122	122900	27623783	1885	1885	1885	1885	0
450	20241122	122800	27623783	1885	1885	1885	1885	0
451	20241122	122700	27623783	1885	1885	1885	1885	0
452	20241122	122600	27623783	1885	1885	1885	1885	0
453	20241122	122500	27623783	1885	1885	1885	1885	0
454	20241122	122400	27623783	1885	1885	1885	1885	0
455	20241122	122300	27623783	1885	1885	1885	1885	0
456	20241122	122200	27623783	1885	1885	1885	1885	116
457	20241122	122100	27405123	1884	1884	1884	1884	0
458	20241122	122000	27405123	1884	1884	1884	1884	0
459	20241122	121900	27405123	1884	1884	1884	1884	0
460	20241122	121800	27405123	1884	1884	1884	1884	0
461	20241122	121700	27405123	1884	1884	1884	1884	0
462	20241122	121600	27405123	1884	1884	1884	1884	0
463	20241122	121500	27405123	1884	1884	1884	1884	0
464	20241122	121400	27405123	1884	1884	1884	1884	0
465	20241122	121300	27405123	1884	1884	1884	1884	0
466	20241122	121200	27405123	1884	1884	1884	1884	70
467	20241122	121100	27273243	1883	1883	1883	1883	0
468	20241122	121000	27273243	1883	1886	1886	1883	8233
469	20241122	120900	11753609	1887	1887	1887	1887	0
470	20241122	120800	11753609	1887	1887	1887	1887	0
471	20241122	120700	11753609	1887	1887	1887	1887	0
472	20241122	120600	11753609	1887	1887	1887	1887	2
473	20241122	120500	11749835	1886	1886	1886	1886	0
474	20241122	120400	11749835	1886	1886	1886	1886	0
475	20241122	120300	11749835	1886	1886	1886	1886	0
476	20241122	120200	11749835	1886	1886	1886	1886	0
477	20241122	120100	11749835	1886	1886	1886	1886	0
478	20241122	120000	11749835	1886	1886	1886	1886	0
479	20241122	115900	11749835	1886	1886	1886	1886	0
480	20241122	115800	11749835	1886	1886	1886	1886	0
481	20241122	115700	11749835	1886	1886	1886	1886	0
482	20241122	115600	11749835	1886	1886	1886	1886	0
483	20241122	115500	11749835	1886	1886	1886	1886	0
484	20241122	115400	11749835	1886	1886	1886	1886	0
485	20241122	115300	11749835	1886	1886	1886	1886	0
486	20241122	115200	11749835	1886	1886	1886	1886	0
487	20241122	115100	11749835	1886	1886	1886	1886	0
488	20241122	115000	11749835	1886	1886	1886	1886	0
489	20241122	114900	11749835	1886	1886	1886	1886	20
490	20241122	114800	11712115	1887	1885	1887	1885	382
491	20241122	114700	10991626	1886	1886	1886	1886	0
492	20241122	114600	10991626	1886	1886	1886	1886	0
493	20241122	114500	10991626	1886	1886	1886	1886	0
494	20241122	114400	10991626	1886	1886	1886	1886	0
495	20241122	114300	10991626	1886	1886	1886	1886	0
496	20241122	114200	10991626	1886	1886	1886	1886	0
497	20241122	114100	10991626	1886	1886	1886	1886	0
498	20241122	114000	10991626	1886	1886	1886	1886	0
499	20241122	113900	10991626	1886	1886	1886	1886	0
500	20241122	113800	10991626	1886	1886	1886	1886	0
501	20241122	113700	10991626	1886	1886	1886	1886	0
502	20241122	113600	10991626	1886	1885	1886	1885	99
503	20241122	113500	10805001	1884	1884	1884	1884	0
504	20241122	113400	10805001	1884	1884	1884	1884	3
505	20241122	113300	10799349	1884	1884	1884	1884	0
506	20241122	113200	10799349	1884	1884	1884	1884	0
507	20241122	113100	10799349	1884	1884	1884	1884	0
508	20241122	113000	10799349	1884	1884	1884	1884	0
509	20241122	112900	10799349	1884	1884	1884	1884	0
510	20241122	112800	10799349	1884	1884	1884	1884	0
511	20241122	112700	10799349	1884	1884	1884	1884	0
512	20241122	112600	10799349	1884	1884	1884	1884	0
513	20241122	112500	10799349	1884	1884	1884	1884	0
514	20241122	112400	10799349	1884	1884	1884	1884	0
515	20241122	112300	10799349	1884	1884	1884	1884	0
516	20241122	112200	10799349	1884	1884	1884	1884	0
517	20241122	112100	10799349	1884	1884	1884	1884	0
518	20241122	112000	10799349	1884	1884	1884	1884	0
519	20241122	111900	10799349	1884	1884	1884	1884	0
520	20241122	111800	10799349	1884	1884	1884	1884	0
521	20241122	111700	10799349	1884	1884	1884	1884	0
522	20241122	111600	10799349	1884	1884	1884	1884	0
523	20241122	111500	10799349	1884	1884	1884	1884	0
524	20241122	111400	10799349	1884	1884	1884	1884	0
525	20241122	111300	10799349	1884	1884	1884	1884	0
526	20241122	111200	10799349	1884	1884	1884	1884	0
527	20241122	111100	10799349	1884	1884	1884	1884	0
528	20241122	111000	10799349	1884	1884	1884	1884	0
529	20241122	110900	10799349	1884	1884	1884	1884	138
530	20241122	110800	10539357	1884	1884	1884	1884	0
531	20241122	110700	10539357	1884	1884	1884	1884	0
532	20241122	110600	10539357	1884	1884	1884	1884	0
533	20241122	110500	10539357	1884	1884	1884	1884	0
534	20241122	110400	10539357	1884	1884	1884	1884	0
535	20241122	110300	10539357	1884	1884	1884	1884	0
536	20241122	110200	10539357	1884	1884	1884	1884	0
537	20241122	110100	10539357	1884	1884	1884	1884	0
538	20241122	110000	10539357	1884	1884	1884	1884	0
539	20241122	105900	10539357	1884	1884	1884	1884	0
540	20241122	105800	10539357	1884	1884	1884	1884	0
541	20241122	105700	10539357	1884	1884	1884	1884	0
542	20241122	105600	10539357	1884	1884	1884	1884	0
543	20241122	105500	10539357	1884	1884	1884	1884	0
544	20241122	105400	10539357	1884	1884	1884	1884	0
545	20241122	105300	10539357	1884	1884	1884	1884	0
546	20241122	105200	10539357	1884	1884	1884	1884	0
547	20241122	105100	10539357	1884	1884	1884	1884	103
548	20241122	105000	10345305	1884	1884	1884	1884	0
549	20241122	104900	10345305	1884	1884	1884	1884	0
550	20241122	104800	10345305	1884	1884	1884	1884	0
551	20241122	104700	10345305	1884	1884	1884	1884	0
552	20241122	104600	10345305	1884	1884	1884	1884	0
553	20241122	104500	10345305	1884	1884	1884	1884	60
554	20241122	104400	10232265	1886	1886	1886	1886	0
555	20241122	104300	10232265	1886	1886	1886	1886	3
556	20241122	104200	10226607	1886	1886	1886	1886	0
557	20241122	104100	10226607	1886	1886	1886	1886	0
558	20241122	104000	10226607	1886	1886	1886	1886	0
559	20241122	103900	10226607	1886	1886	1886	1886	0
560	20241122	103800	10226607	1886	1886	1886	1886	0
561	20241122	103700	10226607	1886	1886	1886	1886	0
562	20241122	103600	10226607	1886	1886	1886	1886	0
563	20241122	103500	10226607	1886	1886	1886	1886	0
564	20241122	103400	10226607	1886	1886	1886	1886	88
565	20241122	103300	10060639	1884	1884	1884	1884	0
566	20241122	103200	10060639	1884	1884	1884	1884	0
567	20241122	103100	10060639	1884	1884	1884	1884	0
568	20241122	103000	10060639	1884	1884	1884	1884	0
569	20241122	102900	10060639	1884	1884	1884	1884	0
570	20241122	102800	10060639	1884	1884	1884	1884	0
571	20241122	102700	10060639	1884	1884	1884	1884	19
572	20241122	102600	10024843	1884	1884	1884	1884	1
573	20241122	102500	10022959	1890	1890	1890	1890	0
574	20241122	102400	10022959	1890	1890	1890	1890	0
575	20241122	102300	10022959	1890	1890	1890	1890	0
576	20241122	102200	10022959	1890	1890	1890	1890	0
577	20241122	102100	10022959	1890	1890	1890	1890	0
578	20241122	102000	10022959	1890	1890	1890	1890	0
579	20241122	101900	10022959	1890	1890	1890	1890	0
580	20241122	101800	10022959	1890	1890	1890	1890	0
581	20241122	101700	10022959	1890	1890	1890	1890	0
582	20241122	101600	10022959	1890	1890	1890	1890	1
583	20241122	101500	10021069	1892	1892	1892	1892	0
584	20241122	101400	10021069	1892	1891	1892	1891	10
585	20241122	101300	10002151	1891	1891	1891	1891	1
586	20241122	101200	10000260	1891	1891	1891	1891	50
587	20241122	101100	9905710	1891	1891	1891	1891	0
588	20241122	101000	9905710	1891	1891	1891	1891	0
589	20241122	100900	9905710	1891	1891	1891	1891	0
590	20241122	100800	9905710	1891	1891	1891	1891	12
591	20241122	100700	9883018	1892	1892	1892	1892	0
592	20241122	100600	9883018	1892	1892	1892	1892	0
593	20241122	100500	9883018	1892	1892	1892	1892	0
594	20241122	100400	9883018	1892	1892	1892	1892	0
595	20241122	100300	9883018	1892	1892	1892	1892	0
596	20241122	100200	9883018	1892	1892	1892	1892	0
597	20241122	100100	9883018	1892	1892	1892	1892	0
598	20241122	100000	9883018	1892	1892	1892	1892	100
599	20241122	095900	9693818	1886	1886	1886	1886	0
600	20241122	095800	9693818	1886	1886	1886	1886	0
601	20241122	095700	9693818	1886	1886	1886	1886	0
602	20241122	095600	9693818	1886	1886	1886	1886	0
603	20241122	095500	9693818	1886	1886	1886	1886	0
604	20241122	095400	9693818	1886	1886	1886	1886	0
605	20241122	095300	9693818	1886	1886	1886	1886	50
606	20241122	095200	9599518	1884	1884	1884	1884	0
607	20241122	095100	9599518	1884	1884	1884	1884	0
608	20241122	095000	9599518	1884	1884	1884	1884	1164
609	20241122	094900	7406542	1883	1883	1883	1883	1
610	20241122	094800	7404659	1883	1883	1883	1883	0
611	20241122	094700	7404659	1883	1883	1883	1883	0
612	20241122	094600	7404659	1883	1883	1883	1883	0
613	20241122	094500	7404659	1883	1883	1883	1883	0
614	20241122	094400	7404659	1883	1883	1883	1883	0
615	20241122	094300	7404659	1883	1883	1883	1883	1
616	20241122	094200	7402776	1884	1883	1884	1883	10
617	20241122	094100	7383941	1883	1883	1883	1883	0
618	20241122	094000	7383941	1883	1883	1883	1883	0
619	20241122	093900	7383941	1883	1883	1883	1883	0
620	20241122	093800	7383941	1883	1883	1883	1883	0
621	20241122	093700	7383941	1883	1883	1883	1883	1
622	20241122	093600	7382058	1884	1884	1884	1884	0
623	20241122	093500	7382058	1884	1884	1884	1884	0
624	20241122	093400	7382058	1884	1884	1884	1884	0
625	20241122	093300	7382058	1884	1883	1884	1883	5
626	20241122	093200	7372639	1882	1882	1882	1882	1
627	20241122	093100	7370757	1884	1884	1884	1884	0
628	20241122	093000	7370757	1884	1882	1884	1881	517
629	20241122	092900	6396949	1882	1882	1882	1882	1
630	20241122	092800	6395067	1882	1881	1882	1881	58
631	20241122	092700	6285912	1882	1882	1882	1882	1500
632	20241122	092600	3462912	1881	1881	1881	1881	0
633	20241122	092500	3462912	1881	1881	1881	1881	69
634	20241122	092400	3333123	1881	1881	1881	1881	1
635	20241122	092300	3331242	1881	1881	1881	1881	10
636	20241122	092200	3312432	1881	1881	1881	1881	2
637	20241122	092100	3308670	1880	1880	1880	1880	0
638	20241122	092000	3308670	1880	1880	1880	1880	21
639	20241122	091900	3269190	1882	1882	1882	1882	0
640	20241122	091800	3269190	1882	1882	1882	1882	0
641	20241122	091700	3269190	1882	1882	1882	1882	9
642	20241122	091600	3252252	1880	1880	1880	1880	1
643	20241122	091500	3250372	1882	1882	1882	1882	0
644	20241122	091400	3250372	1882	1882	1882	1882	0
645	20241122	091300	3250372	1882	1882	1882	1882	0
646	20241122	091200	3250372	1882	1882	1882	1882	1164
647	20241122	091100	1059724	1881	1882	1882	1881	406
648	20241122	091000	295635	1882	1882	1882	1882	0
649	20241122	090900	295635	1882	1882	1882	1882	12
650	20241122	090800	273051	1882	1882	1882	1882	0
651	20241122	090700	273051	1882	1882	1882	1882	0
652	20241122	090600	273051	1882	1882	1882	1882	10
653	20241122	090500	254231	1900	1883	1900	1883	30
654	20241122	090400	197476	1882	1881	1882	1881	10
655	20241122	090300	178665	1880	1880	1880	1880	30
656	20241122	090200	122265	1881	1881	1881	1881	5
657	20241122	090100	112860	1881	1881	1881	1881	0
658	20241122	090000	112860	1881	1881	1881	1881	60