KissMeData/064520/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	193900	16127314	1911	1911	1911	1911	657
3	20241122	193800	16127314	1911	1911	1911	1911	0
4	20241122	193700	16127314	1911	1911	1911	1911	0
5	20241122	193600	16127314	1911	1911	1911	1911	0
6	20241122	193500	16127314	1911	1911	1911	1911	0
7	20241122	193400	16127314	1911	1911	1911	1911	0
8	20241122	193300	16127314	1911	1911	1911	1911	0
9	20241122	193200	16127314	1911	1911	1911	1911	0
10	20241122	193100	16127314	1911	1911	1911	1911	0
11	20241122	193000	16127314	1911	1911	1911	1911	0
12	20241122	192900	16127314	1911	1911	1911	1911	0
13	20241122	192800	16127314	1911	1911	1911	1911	0
14	20241122	192700	16127314	1911	1911	1911	1911	0
15	20241122	192600	16127314	1911	1911	1911	1911	0
16	20241122	192500	16127314	1911	1911	1911	1911	0
17	20241122	192400	16127314	1911	1911	1911	1911	0
18	20241122	192300	16127314	1911	1911	1911	1911	0
19	20241122	192200	16127314	1911	1911	1911	1911	0
20	20241122	192100	16127314	1911	1911	1911	1911	0
21	20241122	192000	16127314	1911	1911	1911	1911	0
22	20241122	191900	16127314	1911	1911	1911	1911	0
23	20241122	191800	16127314	1911	1911	1911	1911	0
24	20241122	191700	16127314	1911	1911	1911	1911	0
25	20241122	191600	16127314	1911	1911	1911	1911	0
26	20241122	191500	16127314	1911	1911	1911	1911	0
27	20241122	191400	16127314	1911	1911	1911	1911	0
28	20241122	191300	16127314	1911	1911	1911	1911	0
29	20241122	191200	16127314	1911	1911	1911	1911	0
30	20241122	191100	16127314	1911	1911	1911	1911	0
31	20241122	191000	16127314	1911	1911	1911	1911	0
32	20241122	190900	16127314	1911	1911	1911	1911	657
33	20241122	190800	16127314	1911	1911	1911	1911	0
34	20241122	190700	16127314	1911	1911	1911	1911	0
35	20241122	190600	16127314	1911	1911	1911	1911	0
36	20241122	190500	16127314	1911	1911	1911	1911	0
37	20241122	190400	16127314	1911	1911	1911	1911	0
38	20241122	190300	16127314	1911	1911	1911	1911	0
39	20241122	190200	16127314	1911	1911	1911	1911	0
40	20241122	190100	16127314	1911	1911	1911	1911	0
41	20241122	190000	16127314	1911	1911	1911	1911	0
42	20241122	185900	16127314	1911	1911	1911	1911	0
43	20241122	185800	16127314	1911	1911	1911	1911	0
44	20241122	185700	16127314	1911	1911	1911	1911	0
45	20241122	185600	16127314	1911	1911	1911	1911	0
46	20241122	185500	16127314	1911	1911	1911	1911	0
47	20241122	185400	16127314	1911	1911	1911	1911	0
48	20241122	185300	16127314	1911	1911	1911	1911	0
49	20241122	185200	16127314	1911	1911	1911	1911	0
50	20241122	185100	16127314	1911	1911	1911	1911	0
51	20241122	185000	16127314	1911	1911	1911	1911	0
52	20241122	184900	16127314	1911	1911	1911	1911	0
53	20241122	184800	16127314	1911	1911	1911	1911	0
54	20241122	184700	16127314	1911	1911	1911	1911	0
55	20241122	184600	16127314	1911	1911	1911	1911	0
56	20241122	184500	16127314	1911	1911	1911	1911	0
57	20241122	184400	16127314	1911	1911	1911	1911	0
58	20241122	184300	16127314	1911	1911	1911	1911	0
59	20241122	184200	16127314	1911	1911	1911	1911	0
60	20241122	184100	16127314	1911	1911	1911	1911	0
61	20241122	184000	16127314	1911	1911	1911	1911	0
62	20241122	183900	16127314	1911	1911	1911	1911	657
63	20241122	183800	16127314	1911	1911	1911	1911	0
64	20241122	183700	16127314	1911	1911	1911	1911	0
65	20241122	183600	16127314	1911	1911	1911	1911	0
66	20241122	183500	16127314	1911	1911	1911	1911	0
67	20241122	183400	16127314	1911	1911	1911	1911	0
68	20241122	183300	16127314	1911	1911	1911	1911	0
69	20241122	183200	16127314	1911	1911	1911	1911	0
70	20241122	183100	16127314	1911	1911	1911	1911	0
71	20241122	183000	16127314	1911	1911	1911	1911	0
72	20241122	182900	16127314	1911	1911	1911	1911	0
73	20241122	182800	16127314	1911	1911	1911	1911	0
74	20241122	182700	16127314	1911	1911	1911	1911	0
75	20241122	182600	16127314	1911	1911	1911	1911	0
76	20241122	182500	16127314	1911	1911	1911	1911	0
77	20241122	182400	16127314	1911	1911	1911	1911	0
78	20241122	182300	16127314	1911	1911	1911	1911	0
79	20241122	182200	16127314	1911	1911	1911	1911	0
80	20241122	182100	16127314	1911	1911	1911	1911	0
81	20241122	182000	16127314	1911	1911	1911	1911	0
82	20241122	181900	16127314	1911	1911	1911	1911	0
83	20241122	181800	16127314	1911	1911	1911	1911	0
84	20241122	181700	16127314	1911	1911	1911	1911	0
85	20241122	181600	16127314	1911	1911	1911	1911	0
86	20241122	181500	16127314	1911	1911	1911	1911	0
87	20241122	181400	16127314	1911	1911	1911	1911	0
88	20241122	181300	16127314	1911	1911	1911	1911	0
89	20241122	181200	16127314	1911	1911	1911	1911	0
90	20241122	181100	16127314	1911	1911	1911	1911	0
91	20241122	181000	16127314	1911	1911	1911	1911	0
92	20241122	180900	16127314	1911	1911	1911	1911	657
93	20241122	180800	16127314	1911	1911	1911	1911	0
94	20241122	180700	16127314	1911	1911	1911	1911	0
95	20241122	180600	16127314	1911	1911	1911	1911	0
96	20241122	180500	16127314	1911	1911	1911	1911	0
97	20241122	180400	16127314	1911	1911	1911	1911	0
98	20241122	180300	16127314	1911	1911	1911	1911	0
99	20241122	180200	16127314	1911	1911	1911	1911	0
100	20241122	180100	16127314	1911	1911	1911	1911	0
101	20241122	180000	16127314	1911	1911	1911	1911	0
102	20241122	175900	16127314	1911	1911	1911	1911	0
103	20241122	175800	16127314	1911	1911	1911	1911	0
104	20241122	175700	16127314	1911	1911	1911	1911	0
105	20241122	175600	16127314	1911	1911	1911	1911	0
106	20241122	175500	16127314	1911	1911	1911	1911	0
107	20241122	175400	16127314	1911	1911	1911	1911	0
108	20241122	175300	16127314	1911	1911	1911	1911	0
109	20241122	175200	16127314	1911	1911	1911	1911	0
110	20241122	175100	16127314	1911	1911	1911	1911	0
111	20241122	175000	16127314	1911	1911	1911	1911	0
112	20241122	174900	16127314	1911	1911	1911	1911	0
113	20241122	174800	16127314	1911	1911	1911	1911	0
114	20241122	174700	16127314	1911	1911	1911	1911	0
115	20241122	174600	16127314	1911	1911	1911	1911	0
116	20241122	174500	16127314	1911	1911	1911	1911	0
117	20241122	174400	16127314	1911	1911	1911	1911	0
118	20241122	174300	16127314	1911	1911	1911	1911	0
119	20241122	174200	16127314	1911	1911	1911	1911	0
120	20241122	174100	16127314	1911	1911	1911	1911	0
121	20241122	174000	16127314	1911	1911	1911	1911	0
122	20241122	173900	16127314	1911	1911	1911	1911	657
123	20241122	173800	16127314	1911	1911	1911	1911	0
124	20241122	173700	16127314	1911	1911	1911	1911	0
125	20241122	173600	16127314	1911	1911	1911	1911	0
126	20241122	173500	16127314	1911	1911	1911	1911	0
127	20241122	173400	16127314	1911	1911	1911	1911	0
128	20241122	173300	16127314	1911	1911	1911	1911	0
129	20241122	173200	16127314	1911	1911	1911	1911	0
130	20241122	173100	16127314	1911	1911	1911	1911	0
131	20241122	173000	16127314	1911	1911	1911	1911	0
132	20241122	172900	16127314	1911	1911	1911	1911	0
133	20241122	172800	16127314	1911	1911	1911	1911	0
134	20241122	172700	16127314	1911	1911	1911	1911	0
135	20241122	172600	16127314	1911	1911	1911	1911	0
136	20241122	172500	16127314	1911	1911	1911	1911	0
137	20241122	172400	16127314	1911	1911	1911	1911	0
138	20241122	172300	16127314	1911	1911	1911	1911	0
139	20241122	172200	16127314	1911	1911	1911	1911	0
140	20241122	172100	16127314	1911	1911	1911	1911	0
141	20241122	172000	16127314	1911	1911	1911	1911	0
142	20241122	171900	16127314	1911	1911	1911	1911	0
143	20241122	171800	16127314	1911	1911	1911	1911	0
144	20241122	171700	16127314	1911	1911	1911	1911	0
145	20241122	171600	16127314	1911	1911	1911	1911	0
146	20241122	171500	16127314	1911	1911	1911	1911	0
147	20241122	171400	16127314	1911	1911	1911	1911	0
148	20241122	171300	16127314	1911	1911	1911	1911	0
149	20241122	171200	16127314	1911	1911	1911	1911	0
150	20241122	171100	16127314	1911	1911	1911	1911	0
151	20241122	171000	16127314	1911	1911	1911	1911	0
152	20241122	170900	16127314	1911	1911	1911	1911	657
153	20241122	170800	16127314	1911	1911	1911	1911	0
154	20241122	170700	16127314	1911	1911	1911	1911	0
155	20241122	170600	16127314	1911	1911	1911	1911	0
156	20241122	170500	16127314	1911	1911	1911	1911	0
157	20241122	170400	16127314	1911	1911	1911	1911	0
158	20241122	170300	16127314	1911	1911	1911	1911	0
159	20241122	170200	16127314	1911	1911	1911	1911	0
160	20241122	170100	16127314	1911	1911	1911	1911	0
161	20241122	170000	16127314	1911	1911	1911	1911	0
162	20241122	165900	16127314	1911	1911	1911	1911	0
163	20241122	165800	16127314	1911	1911	1911	1911	0
164	20241122	165700	16127314	1911	1911	1911	1911	0
165	20241122	165600	16127314	1911	1911	1911	1911	0
166	20241122	165500	16127314	1911	1911	1911	1911	0
167	20241122	165400	16127314	1911	1911	1911	1911	0
168	20241122	165300	16127314	1911	1911	1911	1911	0
169	20241122	165200	16127314	1911	1911	1911	1911	0
170	20241122	165100	16127314	1911	1911	1911	1911	0
171	20241122	165000	16127314	1911	1911	1911	1911	0
172	20241122	164900	16127314	1911	1911	1911	1911	0
173	20241122	164800	16127314	1911	1911	1911	1911	0
174	20241122	164700	16127314	1911	1911	1911	1911	0
175	20241122	164600	16127314	1911	1911	1911	1911	0
176	20241122	164500	16127314	1911	1911	1911	1911	0
177	20241122	164400	16127314	1911	1911	1911	1911	0
178	20241122	164300	16127314	1911	1911	1911	1911	0
179	20241122	164200	16127314	1911	1911	1911	1911	0
180	20241122	164100	16127314	1911	1911	1911	1911	0
181	20241122	164000	16127314	1911	1911	1911	1911	0
182	20241122	163900	16127314	1911	1911	1911	1911	657
183	20241122	163800	16127314	1911	1911	1911	1911	0
184	20241122	163700	16127314	1911	1911	1911	1911	0
185	20241122	163600	16127314	1911	1911	1911	1911	0
186	20241122	163500	16127314	1911	1911	1911	1911	0
187	20241122	163400	16127314	1911	1911	1911	1911	0
188	20241122	163300	16127314	1911	1911	1911	1911	0
189	20241122	163200	16127314	1911	1911	1911	1911	0
190	20241122	163100	16127314	1911	1911	1911	1911	0
191	20241122	163000	16127314	1911	1911	1911	1911	0
192	20241122	162900	16127314	1911	1911	1911	1911	0
193	20241122	162800	16127314	1911	1911	1911	1911	0
194	20241122	162700	16127314	1911	1911	1911	1911	0
195	20241122	162600	16127314	1911	1911	1911	1911	0
196	20241122	162500	16127314	1911	1911	1911	1911	0
197	20241122	162400	16127314	1911	1911	1911	1911	0
198	20241122	162300	16127314	1911	1911	1911	1911	0
199	20241122	162200	16127314	1911	1911	1911	1911	0
200	20241122	162100	16127314	1911	1911	1911	1911	0
201	20241122	162000	16127314	1911	1911	1911	1911	0
202	20241122	161900	16127314	1911	1911	1911	1911	0
203	20241122	161800	16127314	1911	1911	1911	1911	0
204	20241122	161700	16127314	1911	1911	1911	1911	0
205	20241122	161600	16127314	1911	1911	1911	1911	0
206	20241122	161500	16127314	1911	1911	1911	1911	0
207	20241122	161400	16127314	1911	1911	1911	1911	0
208	20241122	161300	16127314	1911	1911	1911	1911	0
209	20241122	161200	16127314	1911	1911	1911	1911	0
210	20241122	161100	16127314	1911	1911	1911	1911	0
211	20241122	161000	16127314	1911	1911	1911	1911	0
212	20241122	160900	16127314	1911	1911	1911	1911	657
213	20241122	160800	16127314	1911	1911	1911	1911	0
214	20241122	160700	16127314	1911	1911	1911	1911	0
215	20241122	160600	16127314	1911	1911	1911	1911	0
216	20241122	160500	16127314	1911	1911	1911	1911	0
217	20241122	160400	16127314	1911	1911	1911	1911	0
218	20241122	160300	16127314	1911	1911	1911	1911	0
219	20241122	160200	16127314	1911	1911	1911	1911	0
220	20241122	160100	16127314	1911	1911	1911	1911	0
221	20241122	160000	16127314	1911	1911	1911	1911	0
222	20241122	155900	16127314	1911	1911	1911	1911	0
223	20241122	155800	16127314	1911	1911	1911	1911	0
224	20241122	155700	16127314	1911	1911	1911	1911	0
225	20241122	155600	16127314	1911	1911	1911	1911	0
226	20241122	155500	16127314	1911	1911	1911	1911	0
227	20241122	155400	16127314	1911	1911	1911	1911	0
228	20241122	155300	16127314	1911	1911	1911	1911	0
229	20241122	155200	16127314	1911	1911	1911	1911	0
230	20241122	155100	16127314	1911	1911	1911	1911	0
231	20241122	155000	16127314	1911	1911	1911	1911	0
232	20241122	154900	16127314	1911	1911	1911	1911	0
233	20241122	154800	16127314	1911	1911	1911	1911	0
234	20241122	154700	16127314	1911	1911	1911	1911	0
235	20241122	154600	16127314	1911	1911	1911	1911	0
236	20241122	154500	16127314	1911	1911	1911	1911	0
237	20241122	154400	16127314	1911	1911	1911	1911	0
238	20241122	154300	16127314	1911	1911	1911	1911	0
239	20241122	154200	16127314	1911	1911	1911	1911	0
240	20241122	154100	16127314	1911	1911	1911	1911	0
241	20241122	154000	16127314	1911	1911	1911	1911	0
242	20241122	153900	16127314	1911	1911	1911	1911	657
243	20241122	153800	16127314	1911	1911	1911	1911	0
244	20241122	153700	16127314	1911	1911	1911	1911	0
245	20241122	153600	16127314	1911	1911	1911	1911	0
246	20241122	153500	16127314	1911	1911	1911	1911	0
247	20241122	153400	16127314	1911	1911	1911	1911	0
248	20241122	153300	16127314	1911	1911	1911	1911	0
249	20241122	153200	16127314	1911	1911	1911	1911	0
250	20241122	153100	16127314	1911	1911	1911	1911	0
251	20241122	153000	16127314	1911	1911	1911	1911	657
252	20241122	152900	14871787	1917	1917	1917	1917	0
253	20241122	152800	14871787	1917	1917	1917	1917	0
254	20241122	152700	14871787	1917	1917	1917	1917	0
255	20241122	152600	14871787	1917	1917	1917	1917	0
256	20241122	152500	14871787	1917	1917	1917	1917	0
257	20241122	152400	14871787	1917	1917	1917	1917	0
258	20241122	152300	14871787	1917	1917	1917	1917	0
259	20241122	152200	14871787	1917	1917	1917	1917	0
260	20241122	152100	14871787	1917	1917	1917	1917	0
261	20241122	152000	14871787	1917	1917	1917	1917	0
262	20241122	151900	14871787	1917	1917	1917	1917	0
263	20241122	151800	14871787	1917	1890	1917	1890	200
264	20241122	151700	14492218	1885	1885	1885	1885	0
265	20241122	151600	14492218	1885	1885	1885	1885	0
266	20241122	151500	14492218	1885	1885	1885	1885	0
267	20241122	151400	14492218	1885	1885	1885	1885	74
268	20241122	151300	14352728	1885	1885	1885	1885	0
269	20241122	151200	14352728	1885	1885	1885	1885	0
270	20241122	151100	14352728	1885	1885	1885	1885	0
271	20241122	151000	14352728	1885	1885	1885	1885	0
272	20241122	150900	14352728	1885	1885	1885	1885	0
273	20241122	150800	14352728	1885	1885	1885	1885	0
274	20241122	150700	14352728	1885	1885	1885	1885	0
275	20241122	150600	14352728	1885	1885	1885	1885	0
276	20241122	150500	14352728	1885	1885	1885	1885	0
277	20241122	150400	14352728	1885	1885	1885	1885	0
278	20241122	150300	14352728	1885	1885	1885	1885	0
279	20241122	150200	14352728	1885	1885	1885	1885	0
280	20241122	150100	14352728	1885	1885	1885	1885	0
281	20241122	150000	14352728	1885	1885	1885	1885	0
282	20241122	145900	14352728	1885	1885	1885	1885	0
283	20241122	145800	14352728	1885	1885	1885	1885	0
284	20241122	145700	14352728	1885	1885	1885	1885	0
285	20241122	145600	14352728	1885	1885	1885	1885	0
286	20241122	145500	14352728	1885	1885	1885	1885	0
287	20241122	145400	14352728	1885	1885	1885	1885	0
288	20241122	145300	14352728	1885	1885	1885	1885	0
289	20241122	145200	14352728	1885	1885	1885	1885	0
290	20241122	145100	14352728	1885	1885	1885	1885	0
291	20241122	145000	14352728	1885	1885	1885	1885	0
292	20241122	144900	14352728	1885	1885	1885	1885	0
293	20241122	144800	14352728	1885	1885	1885	1885	300
294	20241122	144700	13787228	1880	1880	1880	1880	0
295	20241122	144600	13787228	1880	1880	1880	1880	0
296	20241122	144500	13787228	1880	1880	1880	1880	0
297	20241122	144400	13787228	1880	1880	1880	1880	0
298	20241122	144300	13787228	1880	1880	1880	1880	8
299	20241122	144200	13772188	1880	1880	1880	1880	0
300	20241122	144100	13772188	1880	1880	1880	1880	0
301	20241122	144000	13772188	1880	1880	1880	1880	0
302	20241122	143900	13772188	1880	1880	1880	1880	0
303	20241122	143800	13772188	1880	1880	1880	1880	0
304	20241122	143700	13772188	1880	1880	1880	1880	0
305	20241122	143600	13772188	1880	1880	1880	1880	0
306	20241122	143500	13772188	1880	1880	1880	1880	0
307	20241122	143400	13772188	1880	1880	1880	1880	0
308	20241122	143300	13772188	1880	1880	1880	1880	0
309	20241122	143200	13772188	1880	1880	1880	1880	0
310	20241122	143100	13772188	1880	1880	1880	1880	0
311	20241122	143000	13772188	1880	1880	1880	1880	0
312	20241122	142900	13772188	1880	1880	1880	1880	20
313	20241122	142800	13734588	1879	1879	1879	1879	0
314	20241122	142700	13734588	1879	1879	1879	1879	0
315	20241122	142600	13734588	1879	1879	1879	1879	0
316	20241122	142500	13734588	1879	1879	1879	1879	0
317	20241122	142400	13734588	1879	1879	1879	1879	0
318	20241122	142300	13734588	1879	1879	1879	1879	0
319	20241122	142200	13734588	1879	1879	1879	1879	0
320	20241122	142100	13734588	1879	1879	1879	1879	0
321	20241122	142000	13734588	1879	1879	1879	1879	0
322	20241122	141900	13734588	1879	1879	1879	1879	0
323	20241122	141800	13734588	1879	1879	1879	1879	0
324	20241122	141700	13734588	1879	1879	1879	1879	0
325	20241122	141600	13734588	1879	1879	1879	1879	0
326	20241122	141500	13734588	1879	1879	1879	1879	0
327	20241122	141400	13734588	1879	1879	1879	1879	0
328	20241122	141300	13734588	1879	1879	1879	1879	0
329	20241122	141200	13734588	1879	1879	1879	1879	0
330	20241122	141100	13734588	1879	1879	1879	1879	0
331	20241122	141000	13734588	1879	1879	1879	1879	0
332	20241122	140900	13734588	1879	1879	1879	1879	0
333	20241122	140800	13734588	1879	1879	1879	1879	0
334	20241122	140700	13734588	1879	1879	1879	1879	0
335	20241122	140600	13734588	1879	1879	1879	1879	0
336	20241122	140500	13734588	1879	1879	1879	1879	0
337	20241122	140400	13734588	1879	1879	1879	1879	0
338	20241122	140300	13734588	1879	1879	1879	1879	0
339	20241122	140200	13734588	1879	1879	1879	1879	0
340	20241122	140100	13734588	1879	1879	1879	1879	0
341	20241122	140000	13734588	1879	1879	1879	1879	0
342	20241122	135900	13734588	1879	1879	1879	1879	0
343	20241122	135800	13734588	1879	1879	1879	1879	0
344	20241122	135700	13734588	1879	1879	1879	1879	100
345	20241122	135600	13546688	1879	1879	1879	1879	0
346	20241122	135500	13546688	1879	1879	1879	1879	0
347	20241122	135400	13546688	1879	1877	1879	1877	20
348	20241122	135300	13509138	1878	1878	1878	1878	0
349	20241122	135200	13509138	1878	1878	1878	1878	0
350	20241122	135100	13509138	1878	1878	1878	1878	0
351	20241122	135000	13509138	1878	1878	1878	1878	0
352	20241122	134900	13509138	1878	1878	1878	1878	0
353	20241122	134800	13509138	1878	1878	1878	1878	0
354	20241122	134700	13509138	1878	1878	1878	1878	20
355	20241122	134600	13471578	1879	1863	1879	1862	556
356	20241122	134500	12431203	1875	1875	1875	1875	0
357	20241122	134400	12431203	1875	1875	1875	1875	0
358	20241122	134300	12431203	1875	1875	1875	1875	0
359	20241122	134200	12431203	1875	1875	1875	1875	70
360	20241122	134100	12299953	1875	1875	1875	1875	0
361	20241122	134000	12299953	1875	1875	1875	1875	8
362	20241122	133900	12284953	1875	1875	1875	1875	0
363	20241122	133800	12284953	1875	1875	1875	1875	0
364	20241122	133700	12284953	1875	1875	1875	1875	3
365	20241122	133600	12279328	1875	1875	1875	1875	0
366	20241122	133500	12279328	1875	1875	1875	1875	0
367	20241122	133400	12279328	1875	1875	1875	1875	10
368	20241122	133300	12260578	1875	1875	1875	1875	10
369	20241122	133200	12241828	1875	1875	1875	1875	10
370	20241122	133100	12223078	1875	1874	1875	1874	389
371	20241122	133000	11493708	1877	1877	1877	1877	0
372	20241122	132900	11493708	1877	1877	1877	1877	0
373	20241122	132800	11493708	1877	1877	1877	1877	0
374	20241122	132700	11493708	1877	1877	1877	1877	0
375	20241122	132600	11493708	1877	1877	1877	1877	0
376	20241122	132500	11493708	1877	1877	1877	1877	0
377	20241122	132400	11493708	1877	1877	1877	1877	0
378	20241122	132300	11493708	1877	1877	1877	1877	0
379	20241122	132200	11493708	1877	1877	1877	1877	0
380	20241122	132100	11493708	1877	1877	1877	1877	0
381	20241122	132000	11493708	1877	1877	1877	1877	0
382	20241122	131900	11493708	1877	1877	1877	1877	0
383	20241122	131800	11493708	1877	1877	1877	1877	0
384	20241122	131700	11493708	1877	1877	1877	1877	0
385	20241122	131600	11493708	1877	1877	1877	1877	0
386	20241122	131500	11493708	1877	1877	1877	1877	0
387	20241122	131400	11493708	1877	1877	1877	1877	0
388	20241122	131300	11493708	1877	1877	1877	1877	0
389	20241122	131200	11493708	1877	1877	1877	1877	0
390	20241122	131100	11493708	1877	1877	1877	1877	0
391	20241122	131000	11493708	1877	1877	1877	1877	0
392	20241122	130900	11493708	1877	1877	1877	1877	0
393	20241122	130800	11493708	1877	1877	1877	1877	0
394	20241122	130700	11493708	1877	1877	1877	1877	0
395	20241122	130600	11493708	1877	1877	1877	1877	0
396	20241122	130500	11493708	1877	1877	1877	1877	0
397	20241122	130400	11493708	1877	1877	1877	1877	0
398	20241122	130300	11493708	1877	1877	1877	1877	0
399	20241122	130200	11493708	1877	1877	1877	1877	0
400	20241122	130100	11493708	1877	1877	1877	1877	0
401	20241122	130000	11493708	1877	1877	1877	1877	0
402	20241122	125900	11493708	1877	1877	1877	1877	0
403	20241122	125800	11493708	1877	1877	1877	1877	0
404	20241122	125700	11493708	1877	1877	1877	1877	0
405	20241122	125600	11493708	1877	1877	1877	1877	0
406	20241122	125500	11493708	1877	1877	1877	1877	0
407	20241122	125400	11493708	1877	1877	1877	1877	0
408	20241122	125300	11493708	1877	1877	1877	1877	0
409	20241122	125200	11493708	1877	1877	1877	1877	0
410	20241122	125100	11493708	1877	1877	1877	1877	1
411	20241122	125000	11491831	1879	1879	1879	1879	0
412	20241122	124900	11491831	1879	1879	1879	1879	1
413	20241122	124800	11489952	1878	1878	1878	1878	0
414	20241122	124700	11489952	1878	1878	1878	1878	0
415	20241122	124600	11489952	1878	1878	1878	1878	0
416	20241122	124500	11489952	1878	1878	1878	1878	0
417	20241122	124400	11489952	1878	1878	1878	1878	0
418	20241122	124300	11489952	1878	1878	1878	1878	10
419	20241122	124200	11471172	1879	1879	1879	1879	0
420	20241122	124100	11471172	1879	1879	1879	1879	0
421	20241122	124000	11471172	1879	1879	1879	1879	0
422	20241122	123900	11471172	1879	1879	1879	1879	0
423	20241122	123800	11471172	1879	1879	1879	1879	0
424	20241122	123700	11471172	1879	1879	1879	1879	0
425	20241122	123600	11471172	1879	1879	1879	1879	0
426	20241122	123500	11471172	1879	1879	1879	1879	0
427	20241122	123400	11471172	1879	1879	1879	1879	0
428	20241122	123300	11471172	1879	1879	1879	1879	0
429	20241122	123200	11471172	1879	1879	1879	1879	0
430	20241122	123100	11471172	1879	1879	1879	1879	0
431	20241122	123000	11471172	1879	1879	1879	1879	0
432	20241122	122900	11471172	1879	1879	1879	1879	0
433	20241122	122800	11471172	1879	1879	1879	1879	0
434	20241122	122700	11471172	1879	1879	1879	1879	0
435	20241122	122600	11471172	1879	1879	1879	1879	0
436	20241122	122500	11471172	1879	1879	1879	1879	0
437	20241122	122400	11471172	1879	1879	1879	1879	0
438	20241122	122300	11471172	1879	1879	1879	1879	0
439	20241122	122200	11471172	1879	1879	1879	1879	0
440	20241122	122100	11471172	1879	1879	1879	1879	0
441	20241122	122000	11471172	1879	1879	1879	1879	0
442	20241122	121900	11471172	1879	1879	1879	1879	0
443	20241122	121800	11471172	1879	1879	1879	1879	0
444	20241122	121700	11471172	1879	1879	1879	1879	1
445	20241122	121600	11469293	1855	1855	1855	1855	0
446	20241122	121500	11469293	1855	1855	1855	1855	0
447	20241122	121400	11469293	1855	1855	1855	1855	0
448	20241122	121300	11469293	1855	1855	1855	1855	0
449	20241122	121200	11469293	1855	1855	1855	1855	0
450	20241122	121100	11469293	1855	1855	1855	1855	0
451	20241122	121000	11469293	1855	1855	1855	1855	0
452	20241122	120900	11469293	1855	1855	1855	1855	0
453	20241122	120800	11469293	1855	1855	1855	1855	0
454	20241122	120700	11469293	1855	1855	1855	1855	0
455	20241122	120600	11469293	1855	1855	1855	1855	0
456	20241122	120500	11469293	1855	1855	1855	1855	0
457	20241122	120400	11469293	1855	1855	1855	1855	0
458	20241122	120300	11469293	1855	1855	1855	1855	0
459	20241122	120200	11469293	1855	1855	1855	1855	0
460	20241122	120100	11469293	1855	1855	1855	1855	0
461	20241122	120000	11469293	1855	1855	1855	1855	0
462	20241122	115900	11469293	1855	1855	1855	1855	120
463	20241122	115800	11246693	1855	1855	1855	1855	0
464	20241122	115700	11246693	1855	1855	1855	1855	0
465	20241122	115600	11246693	1855	1855	1855	1855	170
466	20241122	115500	10931343	1860	1860	1860	1860	0
467	20241122	115400	10931343	1860	1862	1862	1860	261
468	20241122	115300	10445423	1879	1879	1879	1879	2
469	20241122	115200	10441665	1879	1879	1879	1879	0
470	20241122	115100	10441665	1879	1879	1879	1879	0
471	20241122	115000	10441665	1879	1879	1879	1879	0
472	20241122	114900	10441665	1879	1879	1879	1879	0
473	20241122	114800	10441665	1879	1879	1879	1879	0
474	20241122	114700	10441665	1879	1879	1879	1879	0
475	20241122	114600	10441665	1879	1879	1879	1879	0
476	20241122	114500	10441665	1879	1879	1879	1879	1
477	20241122	114400	10439786	1870	1870	1870	1870	0
478	20241122	114300	10439786	1870	1870	1870	1870	0
479	20241122	114200	10439786	1870	1870	1870	1870	0
480	20241122	114100	10439786	1870	1870	1870	1870	0
481	20241122	114000	10439786	1870	1870	1870	1870	0
482	20241122	113900	10439786	1870	1870	1870	1870	0
483	20241122	113800	10439786	1870	1870	1870	1870	0
484	20241122	113700	10439786	1870	1870	1870	1870	0
485	20241122	113600	10439786	1870	1870	1870	1870	0
486	20241122	113500	10439786	1870	1870	1870	1870	0
487	20241122	113400	10439786	1870	1870	1870	1870	0
488	20241122	113300	10439786	1870	1870	1870	1870	0
489	20241122	113200	10439786	1870	1870	1870	1870	0
490	20241122	113100	10439786	1870	1870	1870	1870	0
491	20241122	113000	10439786	1870	1870	1870	1870	0
492	20241122	112900	10439786	1870	1871	1871	1870	102
493	20241122	112800	10248995	1879	1879	1879	1879	0
494	20241122	112700	10248995	1879	1879	1879	1879	0
495	20241122	112600	10248995	1879	1879	1879	1879	0
496	20241122	112500	10248995	1879	1879	1879	1879	0
497	20241122	112400	10248995	1879	1879	1879	1879	0
498	20241122	112300	10248995	1879	1879	1879	1879	0
499	20241122	112200	10248995	1879	1879	1879	1879	0
500	20241122	112100	10248995	1879	1879	1879	1879	0
501	20241122	112000	10248995	1879	1879	1879	1879	0
502	20241122	111900	10248995	1879	1879	1879	1879	1
503	20241122	111800	10247116	1880	1880	1880	1880	0
504	20241122	111700	10247116	1880	1880	1880	1880	0
505	20241122	111600	10247116	1880	1880	1880	1880	0
506	20241122	111500	10247116	1880	1880	1880	1880	20
507	20241122	111400	10209516	1880	1880	1880	1880	0
508	20241122	111300	10209516	1880	1880	1880	1880	0
509	20241122	111200	10209516	1880	1880	1880	1880	0
510	20241122	111100	10209516	1880	1880	1880	1880	1
511	20241122	111000	10207636	1880	1880	1880	1880	55
512	20241122	110900	10104236	1881	1881	1881	1881	0
513	20241122	110800	10104236	1881	1881	1881	1881	1
514	20241122	110700	10102355	1881	1881	1881	1881	0
515	20241122	110600	10102355	1881	1881	1881	1881	0
516	20241122	110500	10102355	1881	1881	1881	1881	0
517	20241122	110400	10102355	1881	1881	1881	1881	0
518	20241122	110300	10102355	1881	1881	1881	1881	8
519	20241122	110200	10087307	1881	1881	1881	1881	50
520	20241122	110100	9993257	1881	1881	1881	1881	20
521	20241122	110000	9955637	1905	1905	1905	1905	0
522	20241122	105900	9955637	1905	1905	1905	1905	0
523	20241122	105800	9955637	1905	1905	1905	1905	0
524	20241122	105700	9955637	1905	1905	1905	1905	0
525	20241122	105600	9955637	1905	1905	1905	1905	0
526	20241122	105500	9955637	1905	1905	1905	1905	0
527	20241122	105400	9955637	1905	1905	1905	1905	0
528	20241122	105300	9955637	1905	1905	1905	1905	0
529	20241122	105200	9955637	1905	1905	1905	1905	0
530	20241122	105100	9955637	1905	1905	1905	1905	0
531	20241122	105000	9955637	1905	1905	1905	1905	0
532	20241122	104900	9955637	1905	1905	1905	1905	0
533	20241122	104800	9955637	1905	1905	1905	1905	0
534	20241122	104700	9955637	1905	1901	1905	1811	4083
535	20241122	104600	2411451	1903	1903	1903	1903	0
536	20241122	104500	2411451	1903	1903	1903	1903	0
537	20241122	104400	2411451	1903	1903	1903	1903	0
538	20241122	104300	2411451	1903	1903	1903	1903	0
539	20241122	104200	2411451	1903	1903	1903	1903	222
540	20241122	104100	1988985	1913	1913	1913	1913	0
541	20241122	104000	1988985	1913	1913	1913	1913	0
542	20241122	103900	1988985	1913	1913	1913	1913	0
543	20241122	103800	1988985	1913	1913	1913	1913	0
544	20241122	103700	1988985	1913	1913	1913	1913	0
545	20241122	103600	1988985	1913	1913	1913	1913	0
546	20241122	103500	1988985	1913	1913	1913	1913	0
547	20241122	103400	1988985	1913	1913	1913	1913	0
548	20241122	103300	1988985	1913	1913	1913	1913	0
549	20241122	103200	1988985	1913	1913	1913	1913	0
550	20241122	103100	1988985	1913	1913	1913	1913	0
551	20241122	103000	1988985	1913	1913	1913	1913	0
552	20241122	102900	1988985	1913	1913	1913	1913	0
553	20241122	102800	1988985	1913	1913	1913	1913	0
554	20241122	102700	1988985	1913	1915	1915	1913	22
555	20241122	102600	1946897	1917	1917	1917	1917	0
556	20241122	102500	1946897	1917	1917	1917	1917	0
557	20241122	102400	1946897	1917	1915	1917	1915	52
558	20241122	102300	1847247	1916	1915	1916	1915	362
559	20241122	102200	1153772	1915	1915	1915	1915	92
560	20241122	102100	977592	1915	1915	1915	1915	0
561	20241122	102000	977592	1915	1915	1915	1915	0
562	20241122	101900	977592	1915	1915	1915	1915	0
563	20241122	101800	977592	1915	1915	1915	1915	0
564	20241122	101700	977592	1915	1915	1915	1915	0
565	20241122	101600	977592	1915	1915	1915	1915	0
566	20241122	101500	977592	1915	1915	1915	1915	0
567	20241122	101400	977592	1915	1915	1915	1915	0
568	20241122	101300	977592	1915	1915	1915	1915	12
569	20241122	101200	954612	1915	1915	1915	1915	0
570	20241122	101100	954612	1915	1915	1915	1915	0
571	20241122	101000	954612	1915	1915	1915	1915	0
572	20241122	100900	954612	1915	1915	1915	1915	0
573	20241122	100800	954612	1915	1915	1915	1915	0
574	20241122	100700	954612	1915	1915	1915	1915	0
575	20241122	100600	954612	1915	1915	1915	1915	0
576	20241122	100500	954612	1915	1915	1915	1915	0
577	20241122	100400	954612	1915	1915	1915	1915	0
578	20241122	100300	954612	1915	1915	1915	1915	0
579	20241122	100200	954612	1915	1915	1915	1915	0
580	20241122	100100	954612	1915	1915	1915	1915	0
581	20241122	100000	954612	1915	1915	1915	1915	0
582	20241122	095900	954612	1915	1915	1915	1915	0
583	20241122	095800	954612	1915	1915	1915	1915	0
584	20241122	095700	954612	1915	1915	1915	1915	0
585	20241122	095600	954612	1915	1915	1915	1915	0
586	20241122	095500	954612	1915	1915	1915	1915	0
587	20241122	095400	954612	1915	1915	1915	1915	0
588	20241122	095300	954612	1915	1915	1915	1915	0
589	20241122	095200	954612	1915	1915	1915	1915	0
590	20241122	095100	954612	1915	1915	1915	1915	0
591	20241122	095000	954612	1915	1915	1915	1915	0
592	20241122	094900	954612	1915	1915	1915	1915	0
593	20241122	094800	954612	1915	1915	1915	1915	0
594	20241122	094700	954612	1915	1915	1915	1915	0
595	20241122	094600	954612	1915	1915	1915	1915	0
596	20241122	094500	954612	1915	1915	1915	1915	0
597	20241122	094400	954612	1915	1915	1915	1915	1
598	20241122	094300	952697	1907	1907	1907	1907	0
599	20241122	094200	952697	1907	1907	1907	1907	0
600	20241122	094100	952697	1907	1907	1907	1907	0
601	20241122	094000	952697	1907	1907	1907	1907	0
602	20241122	093900	952697	1907	1909	1909	1907	371
603	20241122	093800	244480	1916	1916	1916	1916	0
604	20241122	093700	244480	1916	1916	1916	1916	0
605	20241122	093600	244480	1916	1916	1916	1916	0
606	20241122	093500	244480	1916	1916	1916	1916	0
607	20241122	093400	244480	1916	1916	1916	1916	0
608	20241122	093300	244480	1916	1916	1916	1916	0
609	20241122	093200	244480	1916	1916	1916	1916	0
610	20241122	093100	244480	1916	1916	1916	1916	0
611	20241122	093000	244480	1916	1916	1916	1916	0
612	20241122	092900	244480	1916	1916	1916	1916	0
613	20241122	092800	244480	1916	1916	1916	1916	0
614	20241122	092700	244480	1916	1916	1916	1916	0
615	20241122	092600	244480	1916	1916	1916	1916	1
616	20241122	092500	242564	1916	1916	1916	1916	0
617	20241122	092400	242564	1916	1916	1916	1916	3
618	20241122	092300	236816	1909	1909	1909	1909	0
619	20241122	092200	236816	1909	1909	1909	1909	0
620	20241122	092100	236816	1909	1916	1916	1909	3
621	20241122	092000	231075	1909	1909	1909	1909	0
622	20241122	091900	231075	1909	1909	1909	1909	4
623	20241122	091800	223439	1917	1917	1917	1917	2
624	20241122	091700	219605	1910	1909	1910	1909	82
625	20241122	091600	63029	1909	1909	1909	1909	0
626	20241122	091500	63029	1909	1909	1909	1909	0
627	20241122	091400	63029	1909	1909	1909	1909	0
628	20241122	091300	63029	1909	1909	1909	1909	0
629	20241122	091200	63029	1909	1909	1909	1909	0
630	20241122	091100	63029	1909	1909	1909	1909	0
631	20241122	091000	63029	1909	1909	1909	1909	0
632	20241122	090900	63029	1909	1909	1909	1909	0
633	20241122	090800	63029	1909	1909	1909	1909	0
634	20241122	090700	63029	1909	1909	1909	1909	0
635	20241122	090600	63029	1909	1909	1909	1909	1
636	20241122	090500	61120	1910	1910	1910	1910	0
637	20241122	090400	61120	1910	1910	1910	1910	0
638	20241122	090300	61120	1910	1910	1910	1910	0
639	20241122	090200	61120	1910	1910	1910	1910	0
640	20241122	090100	61120	1910	1910	1910	1910	28
641	20241122	090000	7640	1910	1910	1910	1910	4