KissMeData/143210/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	202100	5828578	1911	1911	1911	1911	102
3	20241121	202000	5828578	1911	1911	1911	1911	0
4	20241121	201900	5828578	1911	1911	1911	1911	0
5	20241121	201800	5828578	1911	1911	1911	1911	0
6	20241121	201700	5828578	1911	1911	1911	1911	0
7	20241121	201600	5828578	1911	1911	1911	1911	0
8	20241121	201500	5828578	1911	1911	1911	1911	0
9	20241121	201400	5828578	1911	1911	1911	1911	0
10	20241121	201300	5828578	1911	1911	1911	1911	0
11	20241121	201200	5828578	1911	1911	1911	1911	0
12	20241121	201100	5828578	1911	1911	1911	1911	0
13	20241121	201000	5828578	1911	1911	1911	1911	0
14	20241121	200900	5828578	1911	1911	1911	1911	0
15	20241121	200800	5828578	1911	1911	1911	1911	0
16	20241121	200700	5828578	1911	1911	1911	1911	0
17	20241121	200600	5828578	1911	1911	1911	1911	0
18	20241121	200500	5828578	1911	1911	1911	1911	0
19	20241121	200400	5828578	1911	1911	1911	1911	0
20	20241121	200300	5828578	1911	1911	1911	1911	0
21	20241121	200200	5828578	1911	1911	1911	1911	0
22	20241121	200100	5828578	1911	1911	1911	1911	0
23	20241121	200000	5828578	1911	1911	1911	1911	0
24	20241121	195900	5828578	1911	1911	1911	1911	0
25	20241121	195800	5828578	1911	1911	1911	1911	0
26	20241121	195700	5828578	1911	1911	1911	1911	0
27	20241121	195600	5828578	1911	1911	1911	1911	0
28	20241121	195500	5828578	1911	1911	1911	1911	0
29	20241121	195400	5828578	1911	1911	1911	1911	0
30	20241121	195300	5828578	1911	1911	1911	1911	0
31	20241121	195200	5828578	1911	1911	1911	1911	0
32	20241121	195100	5828578	1911	1911	1911	1911	102
33	20241121	195000	5828578	1911	1911	1911	1911	0
34	20241121	194900	5828578	1911	1911	1911	1911	0
35	20241121	194800	5828578	1911	1911	1911	1911	0
36	20241121	194700	5828578	1911	1911	1911	1911	0
37	20241121	194600	5828578	1911	1911	1911	1911	0
38	20241121	194500	5828578	1911	1911	1911	1911	0
39	20241121	194400	5828578	1911	1911	1911	1911	0
40	20241121	194300	5828578	1911	1911	1911	1911	0
41	20241121	194200	5828578	1911	1911	1911	1911	0
42	20241121	194100	5828578	1911	1911	1911	1911	0
43	20241121	194000	5828578	1911	1911	1911	1911	0
44	20241121	193900	5828578	1911	1911	1911	1911	0
45	20241121	193800	5828578	1911	1911	1911	1911	0
46	20241121	193700	5828578	1911	1911	1911	1911	0
47	20241121	193600	5828578	1911	1911	1911	1911	0
48	20241121	193500	5828578	1911	1911	1911	1911	0
49	20241121	193400	5828578	1911	1911	1911	1911	0
50	20241121	193300	5828578	1911	1911	1911	1911	0
51	20241121	193200	5828578	1911	1911	1911	1911	0
52	20241121	193100	5828578	1911	1911	1911	1911	0
53	20241121	193000	5828578	1911	1911	1911	1911	0
54	20241121	192900	5828578	1911	1911	1911	1911	0
55	20241121	192800	5828578	1911	1911	1911	1911	0
56	20241121	192700	5828578	1911	1911	1911	1911	0
57	20241121	192600	5828578	1911	1911	1911	1911	0
58	20241121	192500	5828578	1911	1911	1911	1911	0
59	20241121	192400	5828578	1911	1911	1911	1911	0
60	20241121	192300	5828578	1911	1911	1911	1911	0
61	20241121	192200	5828578	1911	1911	1911	1911	0
62	20241121	192100	5828578	1911	1911	1911	1911	102
63	20241121	192000	5828578	1911	1911	1911	1911	0
64	20241121	191900	5828578	1911	1911	1911	1911	0
65	20241121	191800	5828578	1911	1911	1911	1911	0
66	20241121	191700	5828578	1911	1911	1911	1911	0
67	20241121	191600	5828578	1911	1911	1911	1911	0
68	20241121	191500	5828578	1911	1911	1911	1911	0
69	20241121	191400	5828578	1911	1911	1911	1911	0
70	20241121	191300	5828578	1911	1911	1911	1911	0
71	20241121	191200	5828578	1911	1911	1911	1911	0
72	20241121	191100	5828578	1911	1911	1911	1911	0
73	20241121	191000	5828578	1911	1911	1911	1911	0
74	20241121	190900	5828578	1911	1911	1911	1911	0
75	20241121	190800	5828578	1911	1911	1911	1911	0
76	20241121	190700	5828578	1911	1911	1911	1911	0
77	20241121	190600	5828578	1911	1911	1911	1911	0
78	20241121	190500	5828578	1911	1911	1911	1911	0
79	20241121	190400	5828578	1911	1911	1911	1911	0
80	20241121	190300	5828578	1911	1911	1911	1911	0
81	20241121	190200	5828578	1911	1911	1911	1911	0
82	20241121	190100	5828578	1911	1911	1911	1911	0
83	20241121	190000	5828578	1911	1911	1911	1911	0
84	20241121	185900	5828578	1911	1911	1911	1911	0
85	20241121	185800	5828578	1911	1911	1911	1911	0
86	20241121	185700	5828578	1911	1911	1911	1911	0
87	20241121	185600	5828578	1911	1911	1911	1911	0
88	20241121	185500	5828578	1911	1911	1911	1911	0
89	20241121	185400	5828578	1911	1911	1911	1911	0
90	20241121	185300	5828578	1911	1911	1911	1911	0
91	20241121	185200	5828578	1911	1911	1911	1911	0
92	20241121	185100	5828578	1911	1911	1911	1911	102
93	20241121	185000	5828578	1911	1911	1911	1911	0
94	20241121	184900	5828578	1911	1911	1911	1911	0
95	20241121	184800	5828578	1911	1911	1911	1911	0
96	20241121	184700	5828578	1911	1911	1911	1911	0
97	20241121	184600	5828578	1911	1911	1911	1911	0
98	20241121	184500	5828578	1911	1911	1911	1911	0
99	20241121	184400	5828578	1911	1911	1911	1911	0
100	20241121	184300	5828578	1911	1911	1911	1911	0
101	20241121	184200	5828578	1911	1911	1911	1911	0
102	20241121	184100	5828578	1911	1911	1911	1911	0
103	20241121	184000	5828578	1911	1911	1911	1911	0
104	20241121	183900	5828578	1911	1911	1911	1911	0
105	20241121	183800	5828578	1911	1911	1911	1911	0
106	20241121	183700	5828578	1911	1911	1911	1911	0
107	20241121	183600	5828578	1911	1911	1911	1911	0
108	20241121	183500	5828578	1911	1911	1911	1911	0
109	20241121	183400	5828578	1911	1911	1911	1911	0
110	20241121	183300	5828578	1911	1911	1911	1911	0
111	20241121	183200	5828578	1911	1911	1911	1911	0
112	20241121	183100	5828578	1911	1911	1911	1911	0
113	20241121	183000	5828578	1911	1911	1911	1911	0
114	20241121	182900	5828578	1911	1911	1911	1911	0
115	20241121	182800	5828578	1911	1911	1911	1911	0
116	20241121	182700	5828578	1911	1911	1911	1911	0
117	20241121	182600	5828578	1911	1911	1911	1911	0
118	20241121	182500	5828578	1911	1911	1911	1911	0
119	20241121	182400	5828578	1911	1911	1911	1911	0
120	20241121	182300	5828578	1911	1911	1911	1911	0
121	20241121	182200	5828578	1911	1911	1911	1911	0
122	20241121	182100	5828578	1911	1911	1911	1911	102
123	20241121	182000	5828578	1911	1911	1911	1911	0
124	20241121	181900	5828578	1911	1911	1911	1911	0
125	20241121	181800	5828578	1911	1911	1911	1911	0
126	20241121	181700	5828578	1911	1911	1911	1911	0
127	20241121	181600	5828578	1911	1911	1911	1911	0
128	20241121	181500	5828578	1911	1911	1911	1911	0
129	20241121	181400	5828578	1911	1911	1911	1911	0
130	20241121	181300	5828578	1911	1911	1911	1911	0
131	20241121	181200	5828578	1911	1911	1911	1911	0
132	20241121	181100	5828578	1911	1911	1911	1911	0
133	20241121	181000	5828578	1911	1911	1911	1911	0
134	20241121	180900	5828578	1911	1911	1911	1911	0
135	20241121	180800	5828578	1911	1911	1911	1911	0
136	20241121	180700	5828578	1911	1911	1911	1911	0
137	20241121	180600	5828578	1911	1911	1911	1911	0
138	20241121	180500	5828578	1911	1911	1911	1911	0
139	20241121	180400	5828578	1911	1911	1911	1911	0
140	20241121	180300	5828578	1911	1911	1911	1911	0
141	20241121	180200	5828578	1911	1911	1911	1911	0
142	20241121	180100	5828578	1911	1911	1911	1911	0
143	20241121	180000	5828578	1911	1911	1911	1911	0
144	20241121	175900	5828578	1911	1911	1911	1911	0
145	20241121	175800	5828578	1911	1911	1911	1911	0
146	20241121	175700	5828578	1911	1911	1911	1911	0
147	20241121	175600	5828578	1911	1911	1911	1911	0
148	20241121	175500	5828578	1911	1911	1911	1911	0
149	20241121	175400	5828578	1911	1911	1911	1911	0
150	20241121	175300	5828578	1911	1911	1911	1911	0
151	20241121	175200	5828578	1911	1911	1911	1911	0
152	20241121	175100	5828578	1911	1911	1911	1911	102
153	20241121	175000	5828578	1911	1911	1911	1911	0
154	20241121	174900	5828578	1911	1911	1911	1911	0
155	20241121	174800	5828578	1911	1911	1911	1911	0
156	20241121	174700	5828578	1911	1911	1911	1911	0
157	20241121	174600	5828578	1911	1911	1911	1911	0
158	20241121	174500	5828578	1911	1911	1911	1911	0
159	20241121	174400	5828578	1911	1911	1911	1911	0
160	20241121	174300	5828578	1911	1911	1911	1911	0
161	20241121	174200	5828578	1911	1911	1911	1911	0
162	20241121	174100	5828578	1911	1911	1911	1911	0
163	20241121	174000	5828578	1911	1911	1911	1911	0
164	20241121	173900	5828578	1911	1911	1911	1911	0
165	20241121	173800	5828578	1911	1911	1911	1911	0
166	20241121	173700	5828578	1911	1911	1911	1911	0
167	20241121	173600	5828578	1911	1911	1911	1911	0
168	20241121	173500	5828578	1911	1911	1911	1911	0
169	20241121	173400	5828578	1911	1911	1911	1911	0
170	20241121	173300	5828578	1911	1911	1911	1911	0
171	20241121	173200	5828578	1911	1911	1911	1911	0
172	20241121	173100	5828578	1911	1911	1911	1911	0
173	20241121	173000	5828578	1911	1911	1911	1911	0
174	20241121	172900	5828578	1911	1911	1911	1911	0
175	20241121	172800	5828578	1911	1911	1911	1911	0
176	20241121	172700	5828578	1911	1911	1911	1911	0
177	20241121	172600	5828578	1911	1911	1911	1911	0
178	20241121	172500	5828578	1911	1911	1911	1911	0
179	20241121	172400	5828578	1911	1911	1911	1911	0
180	20241121	172300	5828578	1911	1911	1911	1911	0
181	20241121	172200	5828578	1911	1911	1911	1911	0
182	20241121	172100	5828578	1911	1911	1911	1911	102
183	20241121	172000	5828578	1911	1911	1911	1911	0
184	20241121	171900	5828578	1911	1911	1911	1911	0
185	20241121	171800	5828578	1911	1911	1911	1911	0
186	20241121	171700	5828578	1911	1911	1911	1911	0
187	20241121	171600	5828578	1911	1911	1911	1911	0
188	20241121	171500	5828578	1911	1911	1911	1911	0
189	20241121	171400	5828578	1911	1911	1911	1911	0
190	20241121	171300	5828578	1911	1911	1911	1911	0
191	20241121	171200	5828578	1911	1911	1911	1911	0
192	20241121	171100	5828578	1911	1911	1911	1911	0
193	20241121	171000	5828578	1911	1911	1911	1911	0
194	20241121	170900	5828578	1911	1911	1911	1911	0
195	20241121	170800	5828578	1911	1911	1911	1911	0
196	20241121	170700	5828578	1911	1911	1911	1911	0
197	20241121	170600	5828578	1911	1911	1911	1911	0
198	20241121	170500	5828578	1911	1911	1911	1911	0
199	20241121	170400	5828578	1911	1911	1911	1911	0
200	20241121	170300	5828578	1911	1911	1911	1911	0
201	20241121	170200	5828578	1911	1911	1911	1911	0
202	20241121	170100	5828578	1911	1911	1911	1911	0
203	20241121	170000	5828578	1911	1911	1911	1911	0
204	20241121	165900	5828578	1911	1911	1911	1911	0
205	20241121	165800	5828578	1911	1911	1911	1911	0
206	20241121	165700	5828578	1911	1911	1911	1911	0
207	20241121	165600	5828578	1911	1911	1911	1911	0
208	20241121	165500	5828578	1911	1911	1911	1911	0
209	20241121	165400	5828578	1911	1911	1911	1911	0
210	20241121	165300	5828578	1911	1911	1911	1911	0
211	20241121	165200	5828578	1911	1911	1911	1911	0
212	20241121	165100	5828578	1911	1911	1911	1911	102
213	20241121	165000	5828578	1911	1911	1911	1911	0
214	20241121	164900	5828578	1911	1911	1911	1911	0
215	20241121	164800	5828578	1911	1911	1911	1911	0
216	20241121	164700	5828578	1911	1911	1911	1911	0
217	20241121	164600	5828578	1911	1911	1911	1911	0
218	20241121	164500	5828578	1911	1911	1911	1911	0
219	20241121	164400	5828578	1911	1911	1911	1911	0
220	20241121	164300	5828578	1911	1911	1911	1911	0
221	20241121	164200	5828578	1911	1911	1911	1911	0
222	20241121	164100	5828578	1911	1911	1911	1911	0
223	20241121	164000	5828578	1911	1911	1911	1911	0
224	20241121	163900	5828578	1911	1911	1911	1911	0
225	20241121	163800	5828578	1911	1911	1911	1911	0
226	20241121	163700	5828578	1911	1911	1911	1911	0
227	20241121	163600	5828578	1911	1911	1911	1911	0
228	20241121	163500	5828578	1911	1911	1911	1911	0
229	20241121	163400	5828578	1911	1911	1911	1911	0
230	20241121	163300	5828578	1911	1911	1911	1911	0
231	20241121	163200	5828578	1911	1911	1911	1911	0
232	20241121	163100	5828578	1911	1911	1911	1911	0
233	20241121	163000	5828578	1911	1911	1911	1911	0
234	20241121	162900	5828578	1911	1911	1911	1911	0
235	20241121	162800	5828578	1911	1911	1911	1911	0
236	20241121	162700	5828578	1911	1911	1911	1911	0
237	20241121	162600	5828578	1911	1911	1911	1911	0
238	20241121	162500	5828578	1911	1911	1911	1911	0
239	20241121	162400	5828578	1911	1911	1911	1911	0
240	20241121	162300	5828578	1911	1911	1911	1911	0
241	20241121	162200	5828578	1911	1911	1911	1911	0
242	20241121	162100	5828578	1911	1911	1911	1911	102
243	20241121	162000	5828578	1911	1911	1911	1911	0
244	20241121	161900	5828578	1911	1911	1911	1911	0
245	20241121	161800	5828578	1911	1911	1911	1911	0
246	20241121	161700	5828578	1911	1911	1911	1911	0
247	20241121	161600	5828578	1911	1911	1911	1911	0
248	20241121	161500	5828578	1911	1911	1911	1911	0
249	20241121	161400	5828578	1911	1911	1911	1911	0
250	20241121	161300	5828578	1911	1911	1911	1911	0
251	20241121	161200	5828578	1911	1911	1911	1911	0
252	20241121	161100	5828578	1911	1911	1911	1911	0
253	20241121	161000	5828578	1911	1911	1911	1911	0
254	20241121	160900	5828578	1911	1911	1911	1911	0
255	20241121	160800	5828578	1911	1911	1911	1911	0
256	20241121	160700	5828578	1911	1911	1911	1911	0
257	20241121	160600	5828578	1911	1911	1911	1911	0
258	20241121	160500	5828578	1911	1911	1911	1911	0
259	20241121	160400	5828578	1911	1911	1911	1911	0
260	20241121	160300	5828578	1911	1911	1911	1911	0
261	20241121	160200	5828578	1911	1911	1911	1911	0
262	20241121	160100	5828578	1911	1911	1911	1911	0
263	20241121	160000	5828578	1911	1911	1911	1911	0
264	20241121	155900	5828578	1911	1911	1911	1911	0
265	20241121	155800	5828578	1911	1911	1911	1911	0
266	20241121	155700	5828578	1911	1911	1911	1911	0
267	20241121	155600	5828578	1911	1911	1911	1911	0
268	20241121	155500	5828578	1911	1911	1911	1911	0
269	20241121	155400	5828578	1911	1911	1911	1911	0
270	20241121	155300	5828578	1911	1911	1911	1911	0
271	20241121	155200	5828578	1911	1911	1911	1911	0
272	20241121	155100	5828578	1911	1911	1911	1911	102
273	20241121	155000	5828578	1911	1911	1911	1911	0
274	20241121	154900	5828578	1911	1911	1911	1911	0
275	20241121	154800	5828578	1911	1911	1911	1911	0
276	20241121	154700	5828578	1911	1911	1911	1911	0
277	20241121	154600	5828578	1911	1911	1911	1911	0
278	20241121	154500	5828578	1911	1911	1911	1911	0
279	20241121	154400	5828578	1911	1911	1911	1911	0
280	20241121	154300	5828578	1911	1911	1911	1911	0
281	20241121	154200	5828578	1911	1911	1911	1911	0
282	20241121	154100	5828578	1911	1911	1911	1911	0
283	20241121	154000	5828578	1911	1911	1911	1911	0
284	20241121	153900	5828578	1911	1911	1911	1911	0
285	20241121	153800	5828578	1911	1911	1911	1911	0
286	20241121	153700	5828578	1911	1911	1911	1911	0
287	20241121	153600	5828578	1911	1911	1911	1911	0
288	20241121	153500	5828578	1911	1911	1911	1911	0
289	20241121	153400	5828578	1911	1911	1911	1911	0
290	20241121	153300	5828578	1911	1911	1911	1911	0
291	20241121	153200	5828578	1911	1911	1911	1911	0
292	20241121	153100	5828578	1911	1911	1911	1911	0
293	20241121	153000	5828578	1911	1911	1911	1911	102
294	20241121	152900	5633656	1918	1918	1918	1918	0
295	20241121	152800	5633656	1918	1918	1918	1918	0
296	20241121	152700	5633656	1918	1918	1918	1918	0
297	20241121	152600	5633656	1918	1918	1918	1918	0
298	20241121	152500	5633656	1918	1918	1918	1918	0
299	20241121	152400	5633656	1918	1918	1918	1918	0
300	20241121	152300	5633656	1918	1918	1918	1918	0
301	20241121	152200	5633656	1918	1918	1918	1918	0
302	20241121	152100	5633656	1918	1918	1918	1918	0
303	20241121	152000	5633656	1918	1918	1918	1918	0
304	20241121	151900	5633656	1918	1918	1918	1918	0
305	20241121	151800	5633656	1918	1918	1918	1918	0
306	20241121	151700	5633656	1918	1918	1918	1918	0
307	20241121	151600	5633656	1918	1918	1918	1918	0
308	20241121	151500	5633656	1918	1918	1918	1918	0
309	20241121	151400	5633656	1918	1918	1918	1918	0
310	20241121	151300	5633656	1918	1918	1918	1918	0
311	20241121	151200	5633656	1918	1918	1918	1918	0
312	20241121	151100	5633656	1918	1918	1918	1918	2
313	20241121	151000	5629820	1911	1911	1911	1911	0
314	20241121	150900	5629820	1911	1911	1911	1911	0
315	20241121	150800	5629820	1911	1911	1911	1911	0
316	20241121	150700	5629820	1911	1911	1911	1911	0
317	20241121	150600	5629820	1911	1911	1911	1911	0
318	20241121	150500	5629820	1911	1911	1911	1911	0
319	20241121	150400	5629820	1911	1911	1911	1911	10
320	20241121	150300	5610710	1911	1911	1911	1911	0
321	20241121	150200	5610710	1911	1911	1911	1911	0
322	20241121	150100	5610710	1911	1911	1911	1911	0
323	20241121	150000	5610710	1911	1911	1911	1911	0
324	20241121	145900	5610710	1911	1911	1911	1911	0
325	20241121	145800	5610710	1911	1911	1911	1911	0
326	20241121	145700	5610710	1911	1911	1911	1911	0
327	20241121	145600	5610710	1911	1911	1911	1911	0
328	20241121	145500	5610710	1911	1911	1911	1911	0
329	20241121	145400	5610710	1911	1911	1911	1911	0
330	20241121	145300	5610710	1911	1911	1911	1911	0
331	20241121	145200	5610710	1911	1911	1911	1911	0
332	20241121	145100	5610710	1911	1916	1916	1911	31
333	20241121	145000	5551457	1916	1916	1916	1916	0
334	20241121	144900	5551457	1916	1916	1916	1916	0
335	20241121	144800	5551457	1916	1916	1916	1916	0
336	20241121	144700	5551457	1916	1916	1916	1916	0
337	20241121	144600	5551457	1916	1916	1916	1916	0
338	20241121	144500	5551457	1916	1916	1916	1916	0
339	20241121	144400	5551457	1916	1916	1916	1916	0
340	20241121	144300	5551457	1916	1916	1916	1916	0
341	20241121	144200	5551457	1916	1916	1916	1916	1
342	20241121	144100	5549541	1917	1917	1917	1917	4
343	20241121	144000	5541873	1911	1911	1911	1911	0
344	20241121	143900	5541873	1911	1911	1911	1911	0
345	20241121	143800	5541873	1911	1911	1911	1911	0
346	20241121	143700	5541873	1911	1911	1911	1911	0
347	20241121	143600	5541873	1911	1911	1911	1911	0
348	20241121	143500	5541873	1911	1911	1911	1911	0
349	20241121	143400	5541873	1911	1911	1911	1911	32
350	20241121	143300	5480721	1911	1911	1911	1911	0
351	20241121	143200	5480721	1911	1911	1911	1911	0
352	20241121	143100	5480721	1911	1911	1911	1911	0
353	20241121	143000	5480721	1911	1911	1911	1911	0
354	20241121	142900	5480721	1911	1911	1911	1911	0
355	20241121	142800	5480721	1911	1911	1911	1911	0
356	20241121	142700	5480721	1911	1911	1911	1911	0
357	20241121	142600	5480721	1911	1911	1911	1911	0
358	20241121	142500	5480721	1911	1911	1911	1911	0
359	20241121	142400	5480721	1911	1911	1911	1911	0
360	20241121	142300	5480721	1911	1911	1911	1911	0
361	20241121	142200	5480721	1911	1911	1911	1911	0
362	20241121	142100	5480721	1911	1911	1911	1911	0
363	20241121	142000	5480721	1911	1911	1911	1911	0
364	20241121	141900	5480721	1911	1911	1911	1911	0
365	20241121	141800	5480721	1911	1911	1911	1911	0
366	20241121	141700	5480721	1911	1912	1912	1911	32
367	20241121	141600	5419540	1912	1912	1912	1912	239
368	20241121	141500	4962572	1918	1918	1918	1918	0
369	20241121	141400	4962572	1918	1918	1918	1918	0
370	20241121	141300	4962572	1918	1918	1918	1918	0
371	20241121	141200	4962572	1918	1918	1918	1918	0
372	20241121	141100	4962572	1918	1918	1918	1918	0
373	20241121	141000	4962572	1918	1918	1918	1918	0
374	20241121	140900	4962572	1918	1918	1918	1918	0
375	20241121	140800	4962572	1918	1918	1918	1918	0
376	20241121	140700	4962572	1918	1918	1918	1918	0
377	20241121	140600	4962572	1918	1918	1918	1918	0
378	20241121	140500	4962572	1918	1918	1918	1918	0
379	20241121	140400	4962572	1918	1918	1918	1918	5
380	20241121	140300	4952982	1918	1918	1918	1918	3
381	20241121	140200	4947228	1912	1912	1912	1912	0
382	20241121	140100	4947228	1912	1912	1912	1912	0
383	20241121	140000	4947228	1912	1912	1912	1912	32
384	20241121	135900	4886044	1918	1918	1918	1918	0
385	20241121	135800	4886044	1918	1918	1918	1918	0
386	20241121	135700	4886044	1918	1918	1918	1918	0
387	20241121	135600	4886044	1918	1918	1918	1918	0
388	20241121	135500	4886044	1918	1918	1918	1918	0
389	20241121	135400	4886044	1918	1918	1918	1918	0
390	20241121	135300	4886044	1918	1918	1918	1918	9
391	20241121	135200	4868782	1912	1912	1912	1912	0
392	20241121	135100	4868782	1912	1912	1912	1912	0
393	20241121	135000	4868782	1912	1912	1912	1912	0
394	20241121	134900	4868782	1912	1912	1912	1912	0
395	20241121	134800	4868782	1912	1912	1912	1912	0
396	20241121	134700	4868782	1912	1912	1912	1912	0
397	20241121	134600	4868782	1912	1912	1912	1912	0
398	20241121	134500	4868782	1912	1912	1912	1912	0
399	20241121	134400	4868782	1912	1912	1912	1912	0
400	20241121	134300	4868782	1912	1912	1912	1912	35
401	20241121	134200	4801862	1912	1912	1912	1912	0
402	20241121	134100	4801862	1912	1912	1912	1912	0
403	20241121	134000	4801862	1912	1912	1912	1912	0
404	20241121	133900	4801862	1912	1912	1912	1912	0
405	20241121	133800	4801862	1912	1912	1912	1912	0
406	20241121	133700	4801862	1912	1912	1912	1912	0
407	20241121	133600	4801862	1912	1912	1912	1912	0
408	20241121	133500	4801862	1912	1912	1912	1912	0
409	20241121	133400	4801862	1912	1912	1912	1912	0
410	20241121	133300	4801862	1912	1912	1912	1912	0
411	20241121	133200	4801862	1912	1912	1912	1912	0
412	20241121	133100	4801862	1912	1912	1912	1912	0
413	20241121	133000	4801862	1912	1912	1912	1912	0
414	20241121	132900	4801862	1912	1912	1912	1912	0
415	20241121	132800	4801862	1912	1912	1912	1912	0
416	20241121	132700	4801862	1912	1912	1912	1912	0
417	20241121	132600	4801862	1912	1912	1912	1912	35
418	20241121	132500	4734942	1920	1920	1920	1920	0
419	20241121	132400	4734942	1920	1920	1920	1920	0
420	20241121	132300	4734942	1920	1920	1920	1920	0
421	20241121	132200	4734942	1920	1920	1920	1920	0
422	20241121	132100	4734942	1920	1920	1920	1920	0
423	20241121	132000	4734942	1920	1920	1920	1920	0
424	20241121	131900	4734942	1920	1920	1920	1920	0
425	20241121	131800	4734942	1920	1920	1920	1920	0
426	20241121	131700	4734942	1920	1920	1920	1920	0
427	20241121	131600	4734942	1920	1920	1920	1920	0
428	20241121	131500	4734942	1920	1920	1920	1920	0
429	20241121	131400	4734942	1920	1916	1920	1916	261
430	20241121	131300	4233846	1912	1912	1912	1912	0
431	20241121	131200	4233846	1912	1912	1912	1912	0
432	20241121	131100	4233846	1912	1912	1912	1912	0
433	20241121	131000	4233846	1912	1912	1912	1912	0
434	20241121	130900	4233846	1912	1912	1912	1912	35
435	20241121	130800	4166926	1912	1912	1912	1912	0
436	20241121	130700	4166926	1912	1912	1912	1912	0
437	20241121	130600	4166926	1912	1912	1912	1912	0
438	20241121	130500	4166926	1912	1912	1912	1912	0
439	20241121	130400	4166926	1912	1912	1912	1912	0
440	20241121	130300	4166926	1912	1912	1912	1912	0
441	20241121	130200	4166926	1912	1912	1912	1912	0
442	20241121	130100	4166926	1912	1912	1912	1912	0
443	20241121	130000	4166926	1912	1912	1912	1912	0
444	20241121	125900	4166926	1912	1912	1912	1912	0
445	20241121	125800	4166926	1912	1912	1912	1912	0
446	20241121	125700	4166926	1912	1912	1912	1912	0
447	20241121	125600	4166926	1912	1912	1912	1912	81
448	20241121	125500	4012054	1912	1912	1912	1912	75
449	20241121	125400	3868654	1911	1911	1911	1911	0
450	20241121	125300	3868654	1911	1911	1911	1911	0
451	20241121	125200	3868654	1911	1911	1911	1911	32
452	20241121	125100	3807502	1911	1911	1911	1911	0
453	20241121	125000	3807502	1911	1911	1911	1911	0
454	20241121	124900	3807502	1911	1911	1911	1911	0
455	20241121	124800	3807502	1911	1911	1911	1911	0
456	20241121	124700	3807502	1911	1911	1911	1911	0
457	20241121	124600	3807502	1911	1911	1911	1911	0
458	20241121	124500	3807502	1911	1911	1911	1911	0
459	20241121	124400	3807502	1911	1911	1911	1911	0
460	20241121	124300	3807502	1911	1911	1911	1911	0
461	20241121	124200	3807502	1911	1911	1911	1911	0
462	20241121	124100	3807502	1911	1911	1911	1911	0
463	20241121	124000	3807502	1911	1911	1911	1911	0
464	20241121	123900	3807502	1911	1911	1911	1911	0
465	20241121	123800	3807502	1911	1911	1911	1911	0
466	20241121	123700	3807502	1911	1911	1911	1911	0
467	20241121	123600	3807502	1911	1911	1911	1911	0
468	20241121	123500	3807502	1911	1912	1912	1911	32
469	20241121	123400	3746349	1911	1911	1911	1911	0
470	20241121	123300	3746349	1911	1911	1911	1911	0
471	20241121	123200	3746349	1911	1911	1911	1911	0
472	20241121	123100	3746349	1911	1911	1911	1911	0
473	20241121	123000	3746349	1911	1911	1911	1911	0
474	20241121	122900	3746349	1911	1911	1911	1911	0
475	20241121	122800	3746349	1911	1911	1911	1911	0
476	20241121	122700	3746349	1911	1911	1911	1911	0
477	20241121	122600	3746349	1911	1911	1911	1911	0
478	20241121	122500	3746349	1911	1911	1911	1911	0
479	20241121	122400	3746349	1911	1913	1913	1911	1000
480	20241121	122300	1835179	1912	1912	1912	1912	0
481	20241121	122200	1835179	1912	1912	1912	1912	0
482	20241121	122100	1835179	1912	1912	1912	1912	0
483	20241121	122000	1835179	1912	1912	1912	1912	0
484	20241121	121900	1835179	1912	1912	1912	1912	0
485	20241121	121800	1835179	1912	1912	1912	1912	32
486	20241121	121700	1773995	1912	1912	1912	1912	0
487	20241121	121600	1773995	1912	1912	1912	1912	0
488	20241121	121500	1773995	1912	1912	1912	1912	0
489	20241121	121400	1773995	1912	1912	1912	1912	0
490	20241121	121300	1773995	1912	1912	1912	1912	0
491	20241121	121200	1773995	1912	1912	1912	1912	0
492	20241121	121100	1773995	1912	1912	1912	1912	0
493	20241121	121000	1773995	1912	1912	1912	1912	0
494	20241121	120900	1773995	1912	1912	1912	1912	0
495	20241121	120800	1773995	1912	1912	1912	1912	0
496	20241121	120700	1773995	1912	1912	1912	1912	0
497	20241121	120600	1773995	1912	1912	1912	1912	0
498	20241121	120500	1773995	1912	1912	1912	1912	0
499	20241121	120400	1773995	1912	1912	1912	1912	0
500	20241121	120300	1773995	1912	1912	1912	1912	0
501	20241121	120200	1773995	1912	1912	1912	1912	0
502	20241121	120100	1773995	1912	1914	1914	1912	32
503	20241121	120000	1712772	1916	1916	1916	1916	0
504	20241121	115900	1712772	1916	1916	1916	1916	0
505	20241121	115800	1712772	1916	1916	1916	1916	0
506	20241121	115700	1712772	1916	1916	1916	1916	0
507	20241121	115600	1712772	1916	1916	1916	1915	458
508	20241121	115500	835250	1916	1916	1916	1916	0
509	20241121	115400	835250	1916	1916	1916	1916	0
510	20241121	115300	835250	1916	1916	1916	1916	0
511	20241121	115200	835250	1916	1916	1916	1916	0
512	20241121	115100	835250	1916	1916	1916	1916	0
513	20241121	115000	835250	1916	1916	1916	1916	0
514	20241121	114900	835250	1916	1916	1916	1916	0
515	20241121	114800	835250	1916	1916	1916	1916	0
516	20241121	114700	835250	1916	1916	1916	1916	0
517	20241121	114600	835250	1916	1916	1916	1916	0
518	20241121	114500	835250	1916	1916	1916	1916	0
519	20241121	114400	835250	1916	1916	1916	1916	32
520	20241121	114300	773938	1916	1916	1916	1916	0
521	20241121	114200	773938	1916	1916	1916	1916	2
522	20241121	114100	770106	1916	1916	1916	1916	0
523	20241121	114000	770106	1916	1916	1916	1916	0
524	20241121	113900	770106	1916	1916	1916	1916	0
525	20241121	113800	770106	1916	1916	1916	1916	0
526	20241121	113700	770106	1916	1916	1916	1916	0
527	20241121	113600	770106	1916	1916	1916	1916	0
528	20241121	113500	770106	1916	1916	1916	1916	0
529	20241121	113400	770106	1916	1916	1916	1916	0
530	20241121	113300	770106	1916	1916	1916	1916	0
531	20241121	113200	770106	1916	1916	1916	1916	0
532	20241121	113100	770106	1916	1916	1916	1916	0
533	20241121	113000	770106	1916	1916	1916	1916	0
534	20241121	112900	770106	1916	1916	1916	1916	0
535	20241121	112800	770106	1916	1916	1916	1916	0
536	20241121	112700	770106	1916	1916	1916	1916	32
537	20241121	112600	708794	1916	1916	1916	1916	0
538	20241121	112500	708794	1916	1916	1916	1916	0
539	20241121	112400	708794	1916	1916	1916	1916	0
540	20241121	112300	708794	1916	1916	1916	1916	0
541	20241121	112200	708794	1916	1916	1916	1916	0
542	20241121	112100	708794	1916	1916	1916	1916	0
543	20241121	112000	708794	1916	1916	1916	1916	0
544	20241121	111900	708794	1916	1916	1916	1916	0
545	20241121	111800	708794	1916	1916	1916	1916	0
546	20241121	111700	708794	1916	1916	1916	1916	0
547	20241121	111600	708794	1916	1916	1916	1916	0
548	20241121	111500	708794	1916	1916	1916	1916	0
549	20241121	111400	708794	1916	1916	1916	1916	0
550	20241121	111300	708794	1916	1916	1916	1916	0
551	20241121	111200	708794	1916	1916	1916	1916	0
552	20241121	111100	708794	1916	1916	1916	1916	0
553	20241121	111000	708794	1916	1916	1916	1916	32
554	20241121	110900	647482	1916	1916	1916	1916	0
555	20241121	110800	647482	1916	1916	1916	1916	0
556	20241121	110700	647482	1916	1916	1916	1916	0
557	20241121	110600	647482	1916	1916	1916	1916	0
558	20241121	110500	647482	1916	1916	1916	1916	0
559	20241121	110400	647482	1916	1916	1916	1916	0
560	20241121	110300	647482	1916	1916	1916	1916	0
561	20241121	110200	647482	1916	1916	1916	1916	0
562	20241121	110100	647482	1916	1916	1916	1916	0
563	20241121	110000	647482	1916	1916	1916	1916	0
564	20241121	105900	647482	1916	1916	1916	1916	0
565	20241121	105800	647482	1916	1916	1916	1916	0
566	20241121	105700	647482	1916	1916	1916	1916	0
567	20241121	105600	647482	1916	1916	1916	1916	0
568	20241121	105500	647482	1916	1916	1916	1916	0
569	20241121	105400	647482	1916	1916	1916	1916	0
570	20241121	105300	647482	1916	1917	1917	1916	32
571	20241121	105200	586152	1920	1920	1920	1920	0
572	20241121	105100	586152	1920	1920	1920	1920	0
573	20241121	105000	586152	1920	1920	1920	1920	0
574	20241121	104900	586152	1920	1920	1920	1920	0
575	20241121	104800	586152	1920	1920	1920	1920	0
576	20241121	104700	586152	1920	1920	1920	1920	1
577	20241121	104600	584232	1916	1916	1916	1916	0
578	20241121	104500	584232	1916	1916	1916	1916	0
579	20241121	104400	584232	1916	1916	1916	1916	0
580	20241121	104300	584232	1916	1916	1916	1916	0
581	20241121	104200	584232	1916	1916	1916	1916	0
582	20241121	104100	584232	1916	1916	1916	1916	0
583	20241121	104000	584232	1916	1916	1916	1916	0
584	20241121	103900	584232	1916	1916	1916	1916	0
585	20241121	103800	584232	1916	1916	1916	1916	0
586	20241121	103700	584232	1916	1916	1916	1916	0
587	20241121	103600	584232	1916	1916	1916	1916	32
588	20241121	103500	522920	1916	1916	1916	1916	0
589	20241121	103400	522920	1916	1916	1916	1916	0
590	20241121	103300	522920	1916	1916	1916	1916	0
591	20241121	103200	522920	1916	1916	1916	1916	0
592	20241121	103100	522920	1916	1916	1916	1916	0
593	20241121	103000	522920	1916	1916	1916	1916	0
594	20241121	102900	522920	1916	1916	1916	1916	0
595	20241121	102800	522920	1916	1916	1916	1916	0
596	20241121	102700	522920	1916	1916	1916	1916	0
597	20241121	102600	522920	1916	1916	1916	1916	0
598	20241121	102500	522920	1916	1916	1916	1916	0
599	20241121	102400	522920	1916	1916	1916	1916	0
600	20241121	102300	522920	1916	1916	1916	1916	0
601	20241121	102200	522920	1916	1916	1916	1916	3
602	20241121	102100	517172	1916	1916	1916	1916	1
603	20241121	102000	515256	1914	1914	1914	1914	0
604	20241121	101900	515256	1914	1914	1914	1914	32
605	20241121	101800	454008	1920	1920	1920	1920	0
606	20241121	101700	454008	1920	1920	1920	1920	30
607	20241121	101600	396408	1920	1920	1920	1920	0
608	20241121	101500	396408	1920	1920	1920	1920	0
609	20241121	101400	396408	1920	1920	1920	1920	0
610	20241121	101300	396408	1920	1920	1920	1920	0
611	20241121	101200	396408	1920	1920	1920	1920	0
612	20241121	101100	396408	1920	1920	1920	1920	0
613	20241121	101000	396408	1920	1920	1920	1920	0
614	20241121	100900	396408	1920	1920	1920	1920	0
615	20241121	100800	396408	1920	1920	1920	1920	0
616	20241121	100700	396408	1920	1920	1920	1920	0
617	20241121	100600	396408	1920	1920	1920	1920	0
618	20241121	100500	396408	1920	1920	1920	1920	0
619	20241121	100400	396408	1920	1920	1920	1920	5
620	20241121	100300	386808	1914	1914	1914	1914	0
621	20241121	100200	386808	1914	1918	1918	1914	32
622	20241121	100100	325540	1920	1920	1920	1920	0
623	20241121	100000	325540	1920	1920	1920	1920	6
624	20241121	095900	314020	1914	1914	1914	1914	0
625	20241121	095800	314020	1914	1914	1914	1914	0
626	20241121	095700	314020	1914	1914	1914	1914	0
627	20241121	095600	314020	1914	1914	1914	1914	0
628	20241121	095500	314020	1914	1914	1914	1914	0
629	20241121	095400	314020	1914	1914	1914	1914	0
630	20241121	095300	314020	1914	1914	1914	1914	0
631	20241121	095200	314020	1914	1914	1914	1914	0
632	20241121	095100	314020	1914	1914	1914	1914	0
633	20241121	095000	314020	1914	1914	1914	1914	0
634	20241121	094900	314020	1914	1914	1914	1914	0
635	20241121	094800	314020	1914	1914	1914	1914	0
636	20241121	094700	314020	1914	1914	1914	1914	0
637	20241121	094600	314020	1914	1914	1914	1914	0
638	20241121	094500	314020	1914	1914	1914	1914	32
639	20241121	094400	252772	1920	1920	1920	1920	0
640	20241121	094300	252772	1920	1920	1920	1920	0
641	20241121	094200	252772	1920	1920	1920	1920	0
642	20241121	094100	252772	1920	1920	1920	1920	0
643	20241121	094000	252772	1920	1920	1920	1920	0
644	20241121	093900	252772	1920	1920	1920	1920	0
645	20241121	093800	252772	1920	1920	1920	1920	0
646	20241121	093700	252772	1920	1920	1920	1920	0
647	20241121	093600	252772	1920	1920	1920	1920	0
648	20241121	093500	252772	1920	1920	1920	1920	0
649	20241121	093400	252772	1920	1920	1920	1920	1
650	20241121	093300	250852	1921	1921	1921	1921	2
651	20241121	093200	247010	1912	1912	1912	1912	0
652	20241121	093100	247010	1912	1912	1912	1912	0
653	20241121	093000	247010	1912	1912	1912	1912	0
654	20241121	092900	247010	1912	1912	1912	1912	0
655	20241121	092800	247010	1912	1913	1913	1912	42
656	20241121	092700	166696	1914	1914	1914	1914	50
657	20241121	092600	70996	1914	1914	1914	1914	0
658	20241121	092500	70996	1914	1914	1914	1914	0
659	20241121	092400	70996	1914	1914	1914	1914	1
660	20241121	092300	69082	1921	1921	1921	1921	0
661	20241121	092200	69082	1921	1921	1921	1921	0
662	20241121	092100	69082	1921	1921	1921	1921	10
663	20241121	092000	49872	1921	1921	1921	1921	0
664	20241121	091900	49872	1921	1921	1921	1921	0
665	20241121	091800	49872	1921	1921	1921	1921	10
666	20241121	091700	30662	1922	1922	1922	1922	0
667	20241121	091600	30662	1922	1922	1922	1922	0
668	20241121	091500	30662	1922	1922	1922	1922	0
669	20241121	091400	30662	1922	1922	1922	1922	0
670	20241121	091300	30662	1922	1922	1922	1922	0
671	20241121	091200	30662	1922	1922	1922	1922	0
672	20241121	091100	30662	1922	1922	1922	1922	0
673	20241121	091000	30662	1922	1922	1922	1922	0
674	20241121	090900	30662	1922	1922	1922	1922	0
675	20241121	090800	30662	1922	1922	1922	1922	0
676	20241121	090700	30662	1922	1922	1922	1922	0
677	20241121	090600	30662	1922	1922	1922	1922	1
678	20241121	090500	28740	1916	1916	1916	1916	0
679	20241121	090400	28740	1916	1916	1916	1916	0
680	20241121	090300	28740	1916	1916	1916	1916	0
681	20241121	090200	28740	1916	1916	1916	1916	0
682	20241121	090100	28740	1916	1916	1916	1916	0
683	20241121	090000	28740	1916	1916	1916	1916	15