KissMeData/291810/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	205900	15114822	1894	1894	1894	1894	169
3	20241122	205800	15114822	1894	1894	1894	1894	0
4	20241122	205700	15114822	1894	1894	1894	1894	0
5	20241122	205600	15114822	1894	1894	1894	1894	0
6	20241122	205500	15114822	1894	1894	1894	1894	0
7	20241122	205400	15114822	1894	1894	1894	1894	0
8	20241122	205300	15114822	1894	1894	1894	1894	0
9	20241122	205200	15114822	1894	1894	1894	1894	0
10	20241122	205100	15114822	1894	1894	1894	1894	0
11	20241122	205000	15114822	1894	1894	1894	1894	0
12	20241122	204900	15114822	1894	1894	1894	1894	0
13	20241122	204800	15114822	1894	1894	1894	1894	0
14	20241122	204700	15114822	1894	1894	1894	1894	0
15	20241122	204600	15114822	1894	1894	1894	1894	0
16	20241122	204500	15114822	1894	1894	1894	1894	0
17	20241122	204400	15114822	1894	1894	1894	1894	0
18	20241122	204300	15114822	1894	1894	1894	1894	0
19	20241122	204200	15114822	1894	1894	1894	1894	0
20	20241122	204100	15114822	1894	1894	1894	1894	0
21	20241122	204000	15114822	1894	1894	1894	1894	0
22	20241122	203900	15114822	1894	1894	1894	1894	0
23	20241122	203800	15114822	1894	1894	1894	1894	0
24	20241122	203700	15114822	1894	1894	1894	1894	0
25	20241122	203600	15114822	1894	1894	1894	1894	0
26	20241122	203500	15114822	1894	1894	1894	1894	0
27	20241122	203400	15114822	1894	1894	1894	1894	0
28	20241122	203300	15114822	1894	1894	1894	1894	0
29	20241122	203200	15114822	1894	1894	1894	1894	0
30	20241122	203100	15114822	1894	1894	1894	1894	0
31	20241122	203000	15114822	1894	1894	1894	1894	0
32	20241122	202900	15114822	1894	1894	1894	1894	169
33	20241122	202800	15114822	1894	1894	1894	1894	0
34	20241122	202700	15114822	1894	1894	1894	1894	0
35	20241122	202600	15114822	1894	1894	1894	1894	0
36	20241122	202500	15114822	1894	1894	1894	1894	0
37	20241122	202400	15114822	1894	1894	1894	1894	0
38	20241122	202300	15114822	1894	1894	1894	1894	0
39	20241122	202200	15114822	1894	1894	1894	1894	0
40	20241122	202100	15114822	1894	1894	1894	1894	0
41	20241122	202000	15114822	1894	1894	1894	1894	0
42	20241122	201900	15114822	1894	1894	1894	1894	0
43	20241122	201800	15114822	1894	1894	1894	1894	0
44	20241122	201700	15114822	1894	1894	1894	1894	0
45	20241122	201600	15114822	1894	1894	1894	1894	0
46	20241122	201500	15114822	1894	1894	1894	1894	0
47	20241122	201400	15114822	1894	1894	1894	1894	0
48	20241122	201300	15114822	1894	1894	1894	1894	0
49	20241122	201200	15114822	1894	1894	1894	1894	0
50	20241122	201100	15114822	1894	1894	1894	1894	0
51	20241122	201000	15114822	1894	1894	1894	1894	0
52	20241122	200900	15114822	1894	1894	1894	1894	0
53	20241122	200800	15114822	1894	1894	1894	1894	0
54	20241122	200700	15114822	1894	1894	1894	1894	0
55	20241122	200600	15114822	1894	1894	1894	1894	0
56	20241122	200500	15114822	1894	1894	1894	1894	0
57	20241122	200400	15114822	1894	1894	1894	1894	0
58	20241122	200300	15114822	1894	1894	1894	1894	0
59	20241122	200200	15114822	1894	1894	1894	1894	0
60	20241122	200100	15114822	1894	1894	1894	1894	0
61	20241122	200000	15114822	1894	1894	1894	1894	0
62	20241122	195900	15114822	1894	1894	1894	1894	169
63	20241122	195800	15114822	1894	1894	1894	1894	0
64	20241122	195700	15114822	1894	1894	1894	1894	0
65	20241122	195600	15114822	1894	1894	1894	1894	0
66	20241122	195500	15114822	1894	1894	1894	1894	0
67	20241122	195400	15114822	1894	1894	1894	1894	0
68	20241122	195300	15114822	1894	1894	1894	1894	0
69	20241122	195200	15114822	1894	1894	1894	1894	0
70	20241122	195100	15114822	1894	1894	1894	1894	0
71	20241122	195000	15114822	1894	1894	1894	1894	0
72	20241122	194900	15114822	1894	1894	1894	1894	0
73	20241122	194800	15114822	1894	1894	1894	1894	0
74	20241122	194700	15114822	1894	1894	1894	1894	0
75	20241122	194600	15114822	1894	1894	1894	1894	0
76	20241122	194500	15114822	1894	1894	1894	1894	0
77	20241122	194400	15114822	1894	1894	1894	1894	0
78	20241122	194300	15114822	1894	1894	1894	1894	0
79	20241122	194200	15114822	1894	1894	1894	1894	0
80	20241122	194100	15114822	1894	1894	1894	1894	0
81	20241122	194000	15114822	1894	1894	1894	1894	0
82	20241122	193900	15114822	1894	1894	1894	1894	0
83	20241122	193800	15114822	1894	1894	1894	1894	0
84	20241122	193700	15114822	1894	1894	1894	1894	0
85	20241122	193600	15114822	1894	1894	1894	1894	0
86	20241122	193500	15114822	1894	1894	1894	1894	0
87	20241122	193400	15114822	1894	1894	1894	1894	0
88	20241122	193300	15114822	1894	1894	1894	1894	0
89	20241122	193200	15114822	1894	1894	1894	1894	0
90	20241122	193100	15114822	1894	1894	1894	1894	0
91	20241122	193000	15114822	1894	1894	1894	1894	0
92	20241122	192900	15114822	1894	1894	1894	1894	169
93	20241122	192800	15114822	1894	1894	1894	1894	0
94	20241122	192700	15114822	1894	1894	1894	1894	0
95	20241122	192600	15114822	1894	1894	1894	1894	0
96	20241122	192500	15114822	1894	1894	1894	1894	0
97	20241122	192400	15114822	1894	1894	1894	1894	0
98	20241122	192300	15114822	1894	1894	1894	1894	0
99	20241122	192200	15114822	1894	1894	1894	1894	0
100	20241122	192100	15114822	1894	1894	1894	1894	0
101	20241122	192000	15114822	1894	1894	1894	1894	0
102	20241122	191900	15114822	1894	1894	1894	1894	0
103	20241122	191800	15114822	1894	1894	1894	1894	0
104	20241122	191700	15114822	1894	1894	1894	1894	0
105	20241122	191600	15114822	1894	1894	1894	1894	0
106	20241122	191500	15114822	1894	1894	1894	1894	0
107	20241122	191400	15114822	1894	1894	1894	1894	0
108	20241122	191300	15114822	1894	1894	1894	1894	0
109	20241122	191200	15114822	1894	1894	1894	1894	0
110	20241122	191100	15114822	1894	1894	1894	1894	0
111	20241122	191000	15114822	1894	1894	1894	1894	0
112	20241122	190900	15114822	1894	1894	1894	1894	0
113	20241122	190800	15114822	1894	1894	1894	1894	0
114	20241122	190700	15114822	1894	1894	1894	1894	0
115	20241122	190600	15114822	1894	1894	1894	1894	0
116	20241122	190500	15114822	1894	1894	1894	1894	0
117	20241122	190400	15114822	1894	1894	1894	1894	0
118	20241122	190300	15114822	1894	1894	1894	1894	0
119	20241122	190200	15114822	1894	1894	1894	1894	0
120	20241122	190100	15114822	1894	1894	1894	1894	0
121	20241122	190000	15114822	1894	1894	1894	1894	0
122	20241122	185900	15114822	1894	1894	1894	1894	169
123	20241122	185800	15114822	1894	1894	1894	1894	0
124	20241122	185700	15114822	1894	1894	1894	1894	0
125	20241122	185600	15114822	1894	1894	1894	1894	0
126	20241122	185500	15114822	1894	1894	1894	1894	0
127	20241122	185400	15114822	1894	1894	1894	1894	0
128	20241122	185300	15114822	1894	1894	1894	1894	0
129	20241122	185200	15114822	1894	1894	1894	1894	0
130	20241122	185100	15114822	1894	1894	1894	1894	0
131	20241122	185000	15114822	1894	1894	1894	1894	0
132	20241122	184900	15114822	1894	1894	1894	1894	0
133	20241122	184800	15114822	1894	1894	1894	1894	0
134	20241122	184700	15114822	1894	1894	1894	1894	0
135	20241122	184600	15114822	1894	1894	1894	1894	0
136	20241122	184500	15114822	1894	1894	1894	1894	0
137	20241122	184400	15114822	1894	1894	1894	1894	0
138	20241122	184300	15114822	1894	1894	1894	1894	0
139	20241122	184200	15114822	1894	1894	1894	1894	0
140	20241122	184100	15114822	1894	1894	1894	1894	0
141	20241122	184000	15114822	1894	1894	1894	1894	0
142	20241122	183900	15114822	1894	1894	1894	1894	0
143	20241122	183800	15114822	1894	1894	1894	1894	0
144	20241122	183700	15114822	1894	1894	1894	1894	0
145	20241122	183600	15114822	1894	1894	1894	1894	0
146	20241122	183500	15114822	1894	1894	1894	1894	0
147	20241122	183400	15114822	1894	1894	1894	1894	0
148	20241122	183300	15114822	1894	1894	1894	1894	0
149	20241122	183200	15114822	1894	1894	1894	1894	0
150	20241122	183100	15114822	1894	1894	1894	1894	0
151	20241122	183000	15114822	1894	1894	1894	1894	0
152	20241122	182900	15114822	1894	1894	1894	1894	169
153	20241122	182800	15114822	1894	1894	1894	1894	0
154	20241122	182700	15114822	1894	1894	1894	1894	0
155	20241122	182600	15114822	1894	1894	1894	1894	0
156	20241122	182500	15114822	1894	1894	1894	1894	0
157	20241122	182400	15114822	1894	1894	1894	1894	0
158	20241122	182300	15114822	1894	1894	1894	1894	0
159	20241122	182200	15114822	1894	1894	1894	1894	0
160	20241122	182100	15114822	1894	1894	1894	1894	0
161	20241122	182000	15114822	1894	1894	1894	1894	0
162	20241122	181900	15114822	1894	1894	1894	1894	0
163	20241122	181800	15114822	1894	1894	1894	1894	0
164	20241122	181700	15114822	1894	1894	1894	1894	0
165	20241122	181600	15114822	1894	1894	1894	1894	0
166	20241122	181500	15114822	1894	1894	1894	1894	0
167	20241122	181400	15114822	1894	1894	1894	1894	0
168	20241122	181300	15114822	1894	1894	1894	1894	0
169	20241122	181200	15114822	1894	1894	1894	1894	0
170	20241122	181100	15114822	1894	1894	1894	1894	0
171	20241122	181000	15114822	1894	1894	1894	1894	0
172	20241122	180900	15114822	1894	1894	1894	1894	0
173	20241122	180800	15114822	1894	1894	1894	1894	0
174	20241122	180700	15114822	1894	1894	1894	1894	0
175	20241122	180600	15114822	1894	1894	1894	1894	0
176	20241122	180500	15114822	1894	1894	1894	1894	0
177	20241122	180400	15114822	1894	1894	1894	1894	0
178	20241122	180300	15114822	1894	1894	1894	1894	0
179	20241122	180200	15114822	1894	1894	1894	1894	0
180	20241122	180100	15114822	1894	1894	1894	1894	0
181	20241122	180000	15114822	1894	1894	1894	1894	0
182	20241122	175900	15114822	1894	1894	1894	1894	169
183	20241122	175800	15114822	1894	1894	1894	1894	0
184	20241122	175700	15114822	1894	1894	1894	1894	0
185	20241122	175600	15114822	1894	1894	1894	1894	0
186	20241122	175500	15114822	1894	1894	1894	1894	0
187	20241122	175400	15114822	1894	1894	1894	1894	0
188	20241122	175300	15114822	1894	1894	1894	1894	0
189	20241122	175200	15114822	1894	1894	1894	1894	0
190	20241122	175100	15114822	1894	1894	1894	1894	0
191	20241122	175000	15114822	1894	1894	1894	1894	0
192	20241122	174900	15114822	1894	1894	1894	1894	0
193	20241122	174800	15114822	1894	1894	1894	1894	0
194	20241122	174700	15114822	1894	1894	1894	1894	0
195	20241122	174600	15114822	1894	1894	1894	1894	0
196	20241122	174500	15114822	1894	1894	1894	1894	0
197	20241122	174400	15114822	1894	1894	1894	1894	0
198	20241122	174300	15114822	1894	1894	1894	1894	0
199	20241122	174200	15114822	1894	1894	1894	1894	0
200	20241122	174100	15114822	1894	1894	1894	1894	0
201	20241122	174000	15114822	1894	1894	1894	1894	0
202	20241122	173900	15114822	1894	1894	1894	1894	0
203	20241122	173800	15114822	1894	1894	1894	1894	0
204	20241122	173700	15114822	1894	1894	1894	1894	0
205	20241122	173600	15114822	1894	1894	1894	1894	0
206	20241122	173500	15114822	1894	1894	1894	1894	0
207	20241122	173400	15114822	1894	1894	1894	1894	0
208	20241122	173300	15114822	1894	1894	1894	1894	0
209	20241122	173200	15114822	1894	1894	1894	1894	0
210	20241122	173100	15114822	1894	1894	1894	1894	0
211	20241122	173000	15114822	1894	1894	1894	1894	0
212	20241122	172900	15114822	1894	1894	1894	1894	169
213	20241122	172800	15114822	1894	1894	1894	1894	0
214	20241122	172700	15114822	1894	1894	1894	1894	0
215	20241122	172600	15114822	1894	1894	1894	1894	0
216	20241122	172500	15114822	1894	1894	1894	1894	0
217	20241122	172400	15114822	1894	1894	1894	1894	0
218	20241122	172300	15114822	1894	1894	1894	1894	0
219	20241122	172200	15114822	1894	1894	1894	1894	0
220	20241122	172100	15114822	1894	1894	1894	1894	0
221	20241122	172000	15114822	1894	1894	1894	1894	0
222	20241122	171900	15114822	1894	1894	1894	1894	0
223	20241122	171800	15114822	1894	1894	1894	1894	0
224	20241122	171700	15114822	1894	1894	1894	1894	0
225	20241122	171600	15114822	1894	1894	1894	1894	0
226	20241122	171500	15114822	1894	1894	1894	1894	0
227	20241122	171400	15114822	1894	1894	1894	1894	0
228	20241122	171300	15114822	1894	1894	1894	1894	0
229	20241122	171200	15114822	1894	1894	1894	1894	0
230	20241122	171100	15114822	1894	1894	1894	1894	0
231	20241122	171000	15114822	1894	1894	1894	1894	0
232	20241122	170900	15114822	1894	1894	1894	1894	0
233	20241122	170800	15114822	1894	1894	1894	1894	0
234	20241122	170700	15114822	1894	1894	1894	1894	0
235	20241122	170600	15114822	1894	1894	1894	1894	0
236	20241122	170500	15114822	1894	1894	1894	1894	0
237	20241122	170400	15114822	1894	1894	1894	1894	0
238	20241122	170300	15114822	1894	1894	1894	1894	0
239	20241122	170200	15114822	1894	1894	1894	1894	0
240	20241122	170100	15114822	1894	1894	1894	1894	0
241	20241122	170000	15114822	1894	1894	1894	1894	0
242	20241122	165900	15114822	1894	1894	1894	1894	169
243	20241122	165800	15114822	1894	1894	1894	1894	0
244	20241122	165700	15114822	1894	1894	1894	1894	0
245	20241122	165600	15114822	1894	1894	1894	1894	0
246	20241122	165500	15114822	1894	1894	1894	1894	0
247	20241122	165400	15114822	1894	1894	1894	1894	0
248	20241122	165300	15114822	1894	1894	1894	1894	0
249	20241122	165200	15114822	1894	1894	1894	1894	0
250	20241122	165100	15114822	1894	1894	1894	1894	0
251	20241122	165000	15114822	1894	1894	1894	1894	0
252	20241122	164900	15114822	1894	1894	1894	1894	0
253	20241122	164800	15114822	1894	1894	1894	1894	0
254	20241122	164700	15114822	1894	1894	1894	1894	0
255	20241122	164600	15114822	1894	1894	1894	1894	0
256	20241122	164500	15114822	1894	1894	1894	1894	0
257	20241122	164400	15114822	1894	1894	1894	1894	0
258	20241122	164300	15114822	1894	1894	1894	1894	0
259	20241122	164200	15114822	1894	1894	1894	1894	0
260	20241122	164100	15114822	1894	1894	1894	1894	0
261	20241122	164000	15114822	1894	1894	1894	1894	0
262	20241122	163900	15114822	1894	1894	1894	1894	0
263	20241122	163800	15114822	1894	1894	1894	1894	0
264	20241122	163700	15114822	1894	1894	1894	1894	0
265	20241122	163600	15114822	1894	1894	1894	1894	0
266	20241122	163500	15114822	1894	1894	1894	1894	0
267	20241122	163400	15114822	1894	1894	1894	1894	0
268	20241122	163300	15114822	1894	1894	1894	1894	0
269	20241122	163200	15114822	1894	1894	1894	1894	0
270	20241122	163100	15114822	1894	1894	1894	1894	0
271	20241122	163000	15114822	1894	1894	1894	1894	0
272	20241122	162900	15114822	1894	1894	1894	1894	169
273	20241122	162800	15114822	1894	1894	1894	1894	0
274	20241122	162700	15114822	1894	1894	1894	1894	0
275	20241122	162600	15114822	1894	1894	1894	1894	0
276	20241122	162500	15114822	1894	1894	1894	1894	0
277	20241122	162400	15114822	1894	1894	1894	1894	0
278	20241122	162300	15114822	1894	1894	1894	1894	0
279	20241122	162200	15114822	1894	1894	1894	1894	0
280	20241122	162100	15114822	1894	1894	1894	1894	0
281	20241122	162000	15114822	1894	1894	1894	1894	0
282	20241122	161900	15114822	1894	1894	1894	1894	0
283	20241122	161800	15114822	1894	1894	1894	1894	0
284	20241122	161700	15114822	1894	1894	1894	1894	0
285	20241122	161600	15114822	1894	1894	1894	1894	0
286	20241122	161500	15114822	1894	1894	1894	1894	0
287	20241122	161400	15114822	1894	1894	1894	1894	0
288	20241122	161300	15114822	1894	1894	1894	1894	0
289	20241122	161200	15114822	1894	1894	1894	1894	0
290	20241122	161100	15114822	1894	1894	1894	1894	0
291	20241122	161000	15114822	1894	1894	1894	1894	0
292	20241122	160900	15114822	1894	1894	1894	1894	0
293	20241122	160800	15114822	1894	1894	1894	1894	0
294	20241122	160700	15114822	1894	1894	1894	1894	0
295	20241122	160600	15114822	1894	1894	1894	1894	0
296	20241122	160500	15114822	1894	1894	1894	1894	0
297	20241122	160400	15114822	1894	1894	1894	1894	0
298	20241122	160300	15114822	1894	1894	1894	1894	0
299	20241122	160200	15114822	1894	1894	1894	1894	0
300	20241122	160100	15114822	1894	1894	1894	1894	0
301	20241122	160000	15114822	1894	1894	1894	1894	0
302	20241122	155900	15114822	1894	1894	1894	1894	169
303	20241122	155800	15114822	1894	1894	1894	1894	0
304	20241122	155700	15114822	1894	1894	1894	1894	0
305	20241122	155600	15114822	1894	1894	1894	1894	0
306	20241122	155500	15114822	1894	1894	1894	1894	0
307	20241122	155400	15114822	1894	1894	1894	1894	0
308	20241122	155300	15114822	1894	1894	1894	1894	0
309	20241122	155200	15114822	1894	1894	1894	1894	0
310	20241122	155100	15114822	1894	1894	1894	1894	0
311	20241122	155000	15114822	1894	1894	1894	1894	0
312	20241122	154900	15114822	1894	1894	1894	1894	0
313	20241122	154800	15114822	1894	1894	1894	1894	0
314	20241122	154700	15114822	1894	1894	1894	1894	0
315	20241122	154600	15114822	1894	1894	1894	1894	0
316	20241122	154500	15114822	1894	1894	1894	1894	0
317	20241122	154400	15114822	1894	1894	1894	1894	0
318	20241122	154300	15114822	1894	1894	1894	1894	0
319	20241122	154200	15114822	1894	1894	1894	1894	0
320	20241122	154100	15114822	1894	1894	1894	1894	0
321	20241122	154000	15114822	1894	1894	1894	1894	0
322	20241122	153900	15114822	1894	1894	1894	1894	0
323	20241122	153800	15114822	1894	1894	1894	1894	0
324	20241122	153700	15114822	1894	1894	1894	1894	0
325	20241122	153600	15114822	1894	1894	1894	1894	0
326	20241122	153500	15114822	1894	1894	1894	1894	0
327	20241122	153400	15114822	1894	1894	1894	1894	0
328	20241122	153300	15114822	1894	1894	1894	1894	0
329	20241122	153200	15114822	1894	1894	1894	1894	0
330	20241122	153100	15114822	1894	1894	1894	1894	0
331	20241122	153000	15114822	1894	1894	1894	1894	169
332	20241122	152900	14794736	1894	1894	1894	1894	0
333	20241122	152800	14794736	1894	1894	1894	1894	0
334	20241122	152700	14794736	1894	1894	1894	1894	0
335	20241122	152600	14794736	1894	1894	1894	1894	0
336	20241122	152500	14794736	1894	1894	1894	1894	0
337	20241122	152400	14794736	1894	1894	1894	1894	0
338	20241122	152300	14794736	1894	1894	1894	1894	0
339	20241122	152200	14794736	1894	1894	1894	1894	0
340	20241122	152100	14794736	1894	1894	1894	1894	0
341	20241122	152000	14794736	1894	1894	1894	1894	0
342	20241122	151900	14794736	1894	1894	1894	1894	0
343	20241122	151800	14794736	1894	1894	1894	1894	0
344	20241122	151700	14794736	1894	1894	1894	1894	0
345	20241122	151600	14794736	1894	1894	1894	1894	0
346	20241122	151500	14794736	1894	1894	1894	1894	0
347	20241122	151400	14794736	1894	1894	1894	1894	0
348	20241122	151300	14794736	1894	1894	1894	1894	0
349	20241122	151200	14794736	1894	1894	1894	1894	0
350	20241122	151100	14794736	1894	1894	1894	1894	0
351	20241122	151000	14794736	1894	1894	1894	1894	0
352	20241122	150900	14794736	1894	1894	1894	1894	0
353	20241122	150800	14794736	1894	1894	1894	1894	0
354	20241122	150700	14794736	1894	1894	1894	1894	0
355	20241122	150600	14794736	1894	1894	1894	1894	0
356	20241122	150500	14794736	1894	1894	1894	1894	0
357	20241122	150400	14794736	1894	1888	1894	1888	203
358	20241122	150300	14411300	1883	1883	1883	1883	0
359	20241122	150200	14411300	1883	1883	1883	1883	0
360	20241122	150100	14411300	1883	1883	1883	1883	0
361	20241122	150000	14411300	1883	1883	1883	1883	0
362	20241122	145900	14411300	1883	1883	1883	1883	0
363	20241122	145800	14411300	1883	1883	1883	1883	0
364	20241122	145700	14411300	1883	1883	1883	1883	0
365	20241122	145600	14411300	1883	1883	1883	1883	27
366	20241122	145500	14360459	1887	1887	1887	1887	0
367	20241122	145400	14360459	1887	1887	1887	1887	0
368	20241122	145300	14360459	1887	1887	1887	1887	0
369	20241122	145200	14360459	1887	1887	1887	1887	0
370	20241122	145100	14360459	1887	1887	1887	1887	0
371	20241122	145000	14360459	1887	1887	1887	1887	0
372	20241122	144900	14360459	1887	1887	1887	1887	0
373	20241122	144800	14360459	1887	1887	1887	1887	0
374	20241122	144700	14360459	1887	1887	1887	1887	0
375	20241122	144600	14360459	1887	1887	1887	1887	0
376	20241122	144500	14360459	1887	1887	1887	1887	0
377	20241122	144400	14360459	1887	1887	1887	1887	6
378	20241122	144300	14349137	1887	1887	1887	1887	0
379	20241122	144200	14349137	1887	1887	1887	1887	0
380	20241122	144100	14349137	1887	1887	1887	1887	0
381	20241122	144000	14349137	1887	1887	1887	1887	0
382	20241122	143900	14349137	1887	1887	1887	1887	0
383	20241122	143800	14349137	1887	1887	1887	1887	0
384	20241122	143700	14349137	1887	1887	1887	1887	0
385	20241122	143600	14349137	1887	1887	1887	1887	0
386	20241122	143500	14349137	1887	1887	1887	1887	0
387	20241122	143400	14349137	1887	1887	1887	1887	0
388	20241122	143300	14349137	1887	1887	1887	1887	0
389	20241122	143200	14349137	1887	1887	1887	1887	0
390	20241122	143100	14349137	1887	1887	1887	1887	0
391	20241122	143000	14349137	1887	1887	1887	1887	0
392	20241122	142900	14349137	1887	1887	1887	1887	0
393	20241122	142800	14349137	1887	1887	1887	1887	0
394	20241122	142700	14349137	1887	1887	1887	1887	0
395	20241122	142600	14349137	1887	1886	1887	1886	315
396	20241122	142500	13754894	1885	1884	1885	1884	141
397	20241122	142400	13489160	1884	1884	1884	1884	0
398	20241122	142300	13489160	1884	1884	1884	1884	1
399	20241122	142200	13487276	1884	1884	1884	1884	0
400	20241122	142100	13487276	1884	1884	1884	1884	0
401	20241122	142000	13487276	1884	1884	1884	1884	0
402	20241122	141900	13487276	1884	1884	1884	1884	0
403	20241122	141800	13487276	1884	1884	1884	1884	1
404	20241122	141700	13485392	1882	1882	1882	1882	0
405	20241122	141600	13485392	1882	1882	1882	1882	0
406	20241122	141500	13485392	1882	1882	1882	1882	0
407	20241122	141400	13485392	1882	1882	1882	1882	0
408	20241122	141300	13485392	1882	1882	1882	1882	0
409	20241122	141200	13485392	1882	1882	1882	1882	0
410	20241122	141100	13485392	1882	1882	1882	1882	0
411	20241122	141000	13485392	1882	1882	1882	1882	0
412	20241122	140900	13485392	1882	1882	1882	1882	0
413	20241122	140800	13485392	1882	1883	1883	1882	400
414	20241122	140700	12732591	1882	1882	1882	1882	0
415	20241122	140600	12732591	1882	1882	1882	1882	0
416	20241122	140500	12732591	1882	1882	1882	1882	0
417	20241122	140400	12732591	1882	1882	1882	1882	0
418	20241122	140300	12732591	1882	1882	1882	1882	0
419	20241122	140200	12732591	1882	1882	1882	1882	0
420	20241122	140100	12732591	1882	1882	1882	1882	0
421	20241122	140000	12732591	1882	1882	1882	1882	0
422	20241122	135900	12732591	1882	1882	1882	1882	0
423	20241122	135800	12732591	1882	1882	1882	1882	0
424	20241122	135700	12732591	1882	1882	1882	1882	0
425	20241122	135600	12732591	1882	1882	1882	1882	0
426	20241122	135500	12732591	1882	1882	1882	1882	0
427	20241122	135400	12732591	1882	1883	1883	1882	839
428	20241122	135300	11153567	1886	1886	1886	1886	0
429	20241122	135200	11153567	1886	1886	1886	1886	0
430	20241122	135100	11153567	1886	1886	1886	1886	0
431	20241122	135000	11153567	1886	1886	1886	1886	0
432	20241122	134900	11153567	1886	1886	1886	1886	1
433	20241122	134800	11151681	1886	1886	1886	1886	0
434	20241122	134700	11151681	1886	1886	1886	1886	2
435	20241122	134600	11147909	1886	1886	1886	1886	1
436	20241122	134500	11146023	1882	1882	1882	1882	0
437	20241122	134400	11146023	1882	1882	1882	1882	0
438	20241122	134300	11146023	1882	1882	1882	1882	0
439	20241122	134200	11146023	1882	1882	1882	1882	0
440	20241122	134100	11146023	1882	1882	1882	1882	0
441	20241122	134000	11146023	1882	1882	1882	1882	0
442	20241122	133900	11146023	1882	1882	1882	1882	0
443	20241122	133800	11146023	1882	1882	1882	1882	0
444	20241122	133700	11146023	1882	1882	1882	1882	0
445	20241122	133600	11146023	1882	1882	1882	1882	0
446	20241122	133500	11146023	1882	1882	1882	1882	0
447	20241122	133400	11146023	1882	1882	1882	1882	0
448	20241122	133300	11146023	1882	1882	1882	1882	0
449	20241122	133200	11146023	1882	1882	1882	1882	0
450	20241122	133100	11146023	1882	1882	1882	1882	0
451	20241122	133000	11146023	1882	1882	1882	1882	0
452	20241122	132900	11146023	1882	1882	1882	1882	0
453	20241122	132800	11146023	1882	1882	1882	1882	0
454	20241122	132700	11146023	1882	1882	1882	1882	0
455	20241122	132600	11146023	1882	1882	1882	1882	350
456	20241122	132500	10487323	1882	1882	1882	1882	0
457	20241122	132400	10487323	1882	1882	1882	1882	0
458	20241122	132300	10487323	1882	1882	1882	1882	0
459	20241122	132200	10487323	1882	1882	1882	1882	0
460	20241122	132100	10487323	1882	1882	1882	1882	0
461	20241122	132000	10487323	1882	1882	1882	1882	0
462	20241122	131900	10487323	1882	1882	1882	1882	0
463	20241122	131800	10487323	1882	1882	1882	1882	0
464	20241122	131700	10487323	1882	1882	1882	1882	0
465	20241122	131600	10487323	1882	1882	1882	1882	0
466	20241122	131500	10487323	1882	1882	1882	1882	0
467	20241122	131400	10487323	1882	1882	1882	1882	0
468	20241122	131300	10487323	1882	1882	1882	1882	0
469	20241122	131200	10487323	1882	1882	1882	1882	0
470	20241122	131100	10487323	1882	1882	1882	1882	0
471	20241122	131000	10487323	1882	1882	1882	1882	0
472	20241122	130900	10487323	1882	1882	1882	1882	0
473	20241122	130800	10487323	1882	1882	1882	1882	0
474	20241122	130700	10487323	1882	1882	1882	1882	423
475	20241122	130600	9691237	1889	1889	1889	1889	0
476	20241122	130500	9691237	1889	1889	1889	1889	0
477	20241122	130400	9691237	1889	1889	1889	1889	0
478	20241122	130300	9691237	1889	1889	1889	1889	0
479	20241122	130200	9691237	1889	1889	1889	1889	0
480	20241122	130100	9691237	1889	1889	1889	1889	0
481	20241122	130000	9691237	1889	1889	1889	1889	0
482	20241122	125900	9691237	1889	1889	1889	1889	0
483	20241122	125800	9691237	1889	1889	1889	1889	0
484	20241122	125700	9691237	1889	1889	1889	1889	0
485	20241122	125600	9691237	1889	1889	1889	1889	0
486	20241122	125500	9691237	1889	1889	1889	1889	2
487	20241122	125400	9687459	1889	1889	1889	1889	0
488	20241122	125300	9687459	1889	1889	1889	1889	0
489	20241122	125200	9687459	1889	1889	1889	1889	0
490	20241122	125100	9687459	1889	1889	1889	1889	0
491	20241122	125000	9687459	1889	1889	1889	1889	0
492	20241122	124900	9687459	1889	1889	1889	1889	0
493	20241122	124800	9687459	1889	1889	1889	1889	0
494	20241122	124700	9687459	1889	1889	1889	1889	0
495	20241122	124600	9687459	1889	1889	1889	1889	0
496	20241122	124500	9687459	1889	1889	1889	1889	0
497	20241122	124400	9687459	1889	1889	1889	1889	0
498	20241122	124300	9687459	1889	1889	1889	1889	0
499	20241122	124200	9687459	1889	1889	1889	1889	0
500	20241122	124100	9687459	1889	1889	1889	1889	0
501	20241122	124000	9687459	1889	1889	1889	1889	0
502	20241122	123900	9687459	1889	1889	1889	1889	6
503	20241122	123800	9676125	1889	1889	1889	1889	0
504	20241122	123700	9676125	1889	1889	1889	1889	5
505	20241122	123600	9666680	1890	1890	1890	1890	0
506	20241122	123500	9666680	1890	1890	1890	1890	0
507	20241122	123400	9666680	1890	1890	1890	1890	0
508	20241122	123300	9666680	1890	1890	1890	1890	0
509	20241122	123200	9666680	1890	1890	1890	1890	0
510	20241122	123100	9666680	1890	1890	1890	1890	0
511	20241122	123000	9666680	1890	1890	1890	1890	0
512	20241122	122900	9666680	1890	1890	1890	1890	0
513	20241122	122800	9666680	1890	1890	1890	1890	0
514	20241122	122700	9666680	1890	1890	1890	1890	0
515	20241122	122600	9666680	1890	1890	1890	1890	0
516	20241122	122500	9666680	1890	1890	1890	1890	0
517	20241122	122400	9666680	1890	1890	1890	1890	0
518	20241122	122300	9666680	1890	1890	1890	1890	0
519	20241122	122200	9666680	1890	1890	1890	1890	0
520	20241122	122100	9666680	1890	1890	1890	1890	0
521	20241122	122000	9666680	1890	1890	1890	1890	0
522	20241122	121900	9666680	1890	1890	1890	1890	0
523	20241122	121800	9666680	1890	1890	1890	1890	0
524	20241122	121700	9666680	1890	1890	1890	1890	0
525	20241122	121600	9666680	1890	1890	1890	1890	0
526	20241122	121500	9666680	1890	1890	1890	1890	5
527	20241122	121400	9657230	1892	1892	1892	1892	0
528	20241122	121300	9657230	1892	1892	1892	1892	0
529	20241122	121200	9657230	1892	1892	1892	1892	0
530	20241122	121100	9657230	1892	1892	1892	1892	0
531	20241122	121000	9657230	1892	1892	1892	1892	0
532	20241122	120900	9657230	1892	1892	1892	1892	0
533	20241122	120800	9657230	1892	1892	1892	1892	0
534	20241122	120700	9657230	1892	1892	1892	1892	0
535	20241122	120600	9657230	1892	1892	1892	1892	0
536	20241122	120500	9657230	1892	1892	1892	1892	0
537	20241122	120400	9657230	1892	1892	1892	1892	0
538	20241122	120300	9657230	1892	1892	1892	1892	0
539	20241122	120200	9657230	1892	1892	1892	1892	0
540	20241122	120100	9657230	1892	1892	1892	1892	0
541	20241122	120000	9657230	1892	1892	1892	1892	1
542	20241122	115900	9655338	1894	1894	1894	1894	0
543	20241122	115800	9655338	1894	1894	1894	1894	0
544	20241122	115700	9655338	1894	1894	1894	1894	0
545	20241122	115600	9655338	1894	1894	1894	1894	5
546	20241122	115500	9645868	1894	1894	1894	1894	0
547	20241122	115400	9645868	1894	1894	1894	1894	0
548	20241122	115300	9645868	1894	1894	1894	1894	0
549	20241122	115200	9645868	1894	1894	1894	1894	0
550	20241122	115100	9645868	1894	1894	1894	1894	0
551	20241122	115000	9645868	1894	1894	1894	1894	0
552	20241122	114900	9645868	1894	1894	1894	1894	0
553	20241122	114800	9645868	1894	1894	1894	1894	0
554	20241122	114700	9645868	1894	1894	1894	1894	0
555	20241122	114600	9645868	1894	1894	1894	1894	0
556	20241122	114500	9645868	1894	1894	1894	1894	1
557	20241122	114400	9643974	1894	1894	1894	1894	0
558	20241122	114300	9643974	1894	1894	1894	1894	0
559	20241122	114200	9643974	1894	1894	1894	1894	0
560	20241122	114100	9643974	1894	1894	1894	1894	0
561	20241122	114000	9643974	1894	1894	1894	1894	0
562	20241122	113900	9643974	1894	1894	1894	1894	0
563	20241122	113800	9643974	1894	1894	1894	1894	0
564	20241122	113700	9643974	1894	1894	1894	1894	0
565	20241122	113600	9643974	1894	1894	1894	1894	0
566	20241122	113500	9643974	1894	1894	1894	1894	0
567	20241122	113400	9643974	1894	1894	1894	1894	0
568	20241122	113300	9643974	1894	1894	1894	1894	0
569	20241122	113200	9643974	1894	1894	1894	1894	0
570	20241122	113100	9643974	1894	1894	1894	1894	0
571	20241122	113000	9643974	1894	1894	1894	1894	0
572	20241122	112900	9643974	1894	1894	1894	1894	0
573	20241122	112800	9643974	1894	1894	1894	1894	0
574	20241122	112700	9643974	1894	1894	1894	1894	0
575	20241122	112600	9643974	1894	1894	1894	1894	0
576	20241122	112500	9643974	1894	1894	1894	1894	0
577	20241122	112400	9643974	1894	1894	1894	1894	0
578	20241122	112300	9643974	1894	1894	1894	1894	0
579	20241122	112200	9643974	1894	1894	1894	1894	0
580	20241122	112100	9643974	1894	1894	1894	1894	0
581	20241122	112000	9643974	1894	1894	1894	1894	0
582	20241122	111900	9643974	1894	1894	1894	1894	0
583	20241122	111800	9643974	1894	1894	1894	1894	0
584	20241122	111700	9643974	1894	1894	1894	1894	0
585	20241122	111600	9643974	1894	1894	1894	1894	0
586	20241122	111500	9643974	1894	1894	1894	1894	0
587	20241122	111400	9643974	1894	1894	1894	1894	0
588	20241122	111300	9643974	1894	1894	1894	1894	0
589	20241122	111200	9643974	1894	1894	1894	1894	0
590	20241122	111100	9643974	1894	1894	1894	1894	0
591	20241122	111000	9643974	1894	1894	1894	1894	0
592	20241122	110900	9643974	1894	1894	1894	1894	0
593	20241122	110800	9643974	1894	1894	1894	1894	0
594	20241122	110700	9643974	1894	1894	1894	1894	0
595	20241122	110600	9643974	1894	1894	1894	1894	0
596	20241122	110500	9643974	1894	1894	1894	1894	0
597	20241122	110400	9643974	1894	1894	1894	1894	0
598	20241122	110300	9643974	1894	1894	1894	1894	0
599	20241122	110200	9643974	1894	1894	1894	1894	0
600	20241122	110100	9643974	1894	1894	1894	1894	0
601	20241122	110000	9643974	1894	1894	1894	1894	0
602	20241122	105900	9643974	1894	1894	1894	1894	0
603	20241122	105800	9643974	1894	1894	1894	1894	0
604	20241122	105700	9643974	1894	1894	1894	1894	0
605	20241122	105600	9643974	1894	1894	1894	1894	26
606	20241122	105500	9594730	1882	1882	1882	1882	0
607	20241122	105400	9594730	1882	1883	1883	1882	431
608	20241122	105300	8783553	1883	1883	1883	1883	0
609	20241122	105200	8783553	1883	1883	1883	1883	0
610	20241122	105100	8783553	1883	1883	1883	1883	0
611	20241122	105000	8783553	1883	1883	1883	1883	0
612	20241122	104900	8783553	1883	1883	1883	1883	0
613	20241122	104800	8783553	1883	1883	1883	1883	3
614	20241122	104700	8777904	1883	1883	1883	1883	0
615	20241122	104600	8777904	1883	1883	1883	1883	0
616	20241122	104500	8777904	1883	1883	1883	1883	0
617	20241122	104400	8777904	1883	1883	1883	1883	0
618	20241122	104300	8777904	1883	1883	1883	1883	0
619	20241122	104200	8777904	1883	1883	1883	1883	0
620	20241122	104100	8777904	1883	1884	1884	1883	241
621	20241122	104000	8324063	1886	1886	1886	1886	0
622	20241122	103900	8324063	1886	1886	1886	1886	0
623	20241122	103800	8324063	1886	1886	1886	1886	0
624	20241122	103700	8324063	1886	1886	1886	1886	0
625	20241122	103600	8324063	1886	1886	1886	1886	0
626	20241122	103500	8324063	1886	1886	1886	1886	0
627	20241122	103400	8324063	1886	1889	1889	1886	11
628	20241122	103300	8303287	1889	1889	1889	1889	0
629	20241122	103200	8303287	1889	1889	1889	1889	0
630	20241122	103100	8303287	1889	1889	1889	1889	0
631	20241122	103000	8303287	1889	1889	1889	1889	0
632	20241122	102900	8303287	1889	1889	1889	1889	0
633	20241122	102800	8303287	1889	1889	1889	1889	0
634	20241122	102700	8303287	1889	1889	1889	1889	0
635	20241122	102600	8303287	1889	1889	1889	1889	0
636	20241122	102500	8303287	1889	1889	1889	1889	1
637	20241122	102400	8301398	1908	1908	1908	1908	0
638	20241122	102300	8301398	1908	1908	1908	1908	0
639	20241122	102200	8301398	1908	1908	1908	1908	0
640	20241122	102100	8301398	1908	1908	1908	1908	0
641	20241122	102000	8301398	1908	1908	1908	1908	0
642	20241122	101900	8301398	1908	1908	1908	1908	0
643	20241122	101800	8301398	1908	1908	1908	1908	0
644	20241122	101700	8301398	1908	1908	1908	1908	0
645	20241122	101600	8301398	1908	1908	1908	1908	0
646	20241122	101500	8301398	1908	1908	1908	1908	0
647	20241122	101400	8301398	1908	1908	1908	1908	0
648	20241122	101300	8301398	1908	1908	1908	1908	0
649	20241122	101200	8301398	1908	1908	1908	1908	0
650	20241122	101100	8301398	1908	1908	1908	1908	0
651	20241122	101000	8301398	1908	1908	1908	1908	0
652	20241122	100900	8301398	1908	1908	1908	1908	1
653	20241122	100800	8299490	1889	1889	1889	1889	0
654	20241122	100700	8299490	1889	1889	1889	1889	0
655	20241122	100600	8299490	1889	1889	1889	1889	0
656	20241122	100500	8299490	1889	1889	1889	1889	16
657	20241122	100400	8269266	1921	1921	1921	1921	4
658	20241122	100300	8261582	1921	1921	1921	1921	1
659	20241122	100200	8259661	1925	1925	1925	1925	0
660	20241122	100100	8259661	1925	1925	1925	1925	0
661	20241122	100000	8259661	1925	1925	1925	1925	0
662	20241122	095900	8259661	1925	1925	1925	1925	0
663	20241122	095800	8259661	1925	1925	1925	1925	0
664	20241122	095700	8259661	1925	1925	1925	1925	10
665	20241122	095600	8240411	1924	1926	1926	1924	4
666	20241122	095500	8232709	1926	1927	1927	1926	4
667	20241122	095400	8225002	1930	1930	1930	1930	0
668	20241122	095300	8225002	1930	1930	1930	1930	0
669	20241122	095200	8225002	1930	1930	1930	1930	0
670	20241122	095100	8225002	1930	1930	1930	1930	0
671	20241122	095000	8225002	1930	1929	1930	1929	8
672	20241122	094900	8209563	1931	1931	1931	1931	0
673	20241122	094800	8209563	1931	1931	1931	1931	0
674	20241122	094700	8209563	1931	1931	1931	1931	0
675	20241122	094600	8209563	1931	1931	1931	1931	0
676	20241122	094500	8209563	1931	1931	1931	1930	15
677	20241122	094400	8180599	1931	1931	1931	1931	11
678	20241122	094300	8159358	1931	1882	1931	1882	231
679	20241122	094200	7724567	1882	1882	1882	1882	5
680	20241122	094100	7715157	1882	1882	1882	1882	3
681	20241122	094000	7709511	1882	1882	1882	1882	1
682	20241122	093900	7707629	1882	1882	1882	1882	0
683	20241122	093800	7707629	1882	1882	1882	1882	0
684	20241122	093700	7707629	1882	1882	1882	1882	4
685	20241122	093600	7700101	1882	1882	1882	1882	23
686	20241122	093500	7656815	1882	1882	1882	1882	0
687	20241122	093400	7656815	1882	1882	1882	1882	2
688	20241122	093300	7653051	1882	1882	1882	1882	0
689	20241122	093200	7653051	1882	1882	1882	1882	0
690	20241122	093100	7653051	1882	1882	1882	1882	0
691	20241122	093000	7653051	1882	1882	1882	1882	21
692	20241122	092900	7613529	1882	1882	1882	1880	37
693	20241122	092800	7543947	1882	1882	1882	1882	0
694	20241122	092700	7543947	1882	1882	1882	1882	0
695	20241122	092600	7543947	1882	1882	1882	1882	0
696	20241122	092500	7543947	1882	1882	1882	1882	0
697	20241122	092400	7543947	1882	1882	1882	1882	0
698	20241122	092300	7543947	1882	1882	1882	1882	0
699	20241122	092200	7543947	1882	1882	1882	1882	0
700	20241122	092100	7543947	1882	1882	1882	1882	0
701	20241122	092000	7543947	1882	1882	1882	1882	0
702	20241122	091900	7543947	1882	1882	1882	1882	96
703	20241122	091800	7363275	1882	1882	1882	1882	0
704	20241122	091700	7363275	1882	1882	1882	1882	0
705	20241122	091600	7363275	1882	1882	1882	1882	0
706	20241122	091500	7363275	1882	1882	1882	1882	111
707	20241122	091400	7154373	1882	1882	1882	1882	0
708	20241122	091300	7154373	1882	1876	1882	1876	150
709	20241122	091200	6872265	1882	1875	1882	1875	330
710	20241122	091100	6252605	1875	1875	1875	1875	0
711	20241122	091000	6252605	1875	1870	1875	1870	552
712	20241122	090900	5218985	1865	1865	1865	1865	0
713	20241122	090800	5218985	1865	1861	1865	1861	384
714	20241122	090700	4503205	1861	1861	1861	1861	6
715	20241122	090600	4492039	1856	1856	1856	1856	1566
716	20241122	090500	1585543	1856	1856	1856	1856	0
717	20241122	090400	1585543	1856	1856	1856	1856	0
718	20241122	090300	1585543	1856	1856	1856	1856	13
719	20241122	090200	1561415	1856	1856	1856	1856	2
720	20241122	090100	1557703	1856	1855	1856	1854	151
721	20241122	090000	1277553	1856	1861	1861	1855	687