KissMeData/221840/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	204000	28307314	1636	1636	1636	1636	1724
3	20241121	203900	28307314	1636	1636	1636	1636	0
4	20241121	203800	28307314	1636	1636	1636	1636	0
5	20241121	203700	28307314	1636	1636	1636	1636	0
6	20241121	203600	28307314	1636	1636	1636	1636	0
7	20241121	203500	28307314	1636	1636	1636	1636	0
8	20241121	203400	28307314	1636	1636	1636	1636	0
9	20241121	203300	28307314	1636	1636	1636	1636	0
10	20241121	203200	28307314	1636	1636	1636	1636	0
11	20241121	203100	28307314	1636	1636	1636	1636	0
12	20241121	203000	28307314	1636	1636	1636	1636	0
13	20241121	202900	28307314	1636	1636	1636	1636	0
14	20241121	202800	28307314	1636	1636	1636	1636	0
15	20241121	202700	28307314	1636	1636	1636	1636	0
16	20241121	202600	28307314	1636	1636	1636	1636	0
17	20241121	202500	28307314	1636	1636	1636	1636	0
18	20241121	202400	28307314	1636	1636	1636	1636	0
19	20241121	202300	28307314	1636	1636	1636	1636	0
20	20241121	202200	28307314	1636	1636	1636	1636	0
21	20241121	202100	28307314	1636	1636	1636	1636	0
22	20241121	202000	28307314	1636	1636	1636	1636	0
23	20241121	201900	28307314	1636	1636	1636	1636	0
24	20241121	201800	28307314	1636	1636	1636	1636	0
25	20241121	201700	28307314	1636	1636	1636	1636	0
26	20241121	201600	28307314	1636	1636	1636	1636	0
27	20241121	201500	28307314	1636	1636	1636	1636	0
28	20241121	201400	28307314	1636	1636	1636	1636	0
29	20241121	201300	28307314	1636	1636	1636	1636	0
30	20241121	201200	28307314	1636	1636	1636	1636	0
31	20241121	201100	28307314	1636	1636	1636	1636	0
32	20241121	201000	28307314	1636	1636	1636	1636	1724
33	20241121	200900	28307314	1636	1636	1636	1636	0
34	20241121	200800	28307314	1636	1636	1636	1636	0
35	20241121	200700	28307314	1636	1636	1636	1636	0
36	20241121	200600	28307314	1636	1636	1636	1636	0
37	20241121	200500	28307314	1636	1636	1636	1636	0
38	20241121	200400	28307314	1636	1636	1636	1636	0
39	20241121	200300	28307314	1636	1636	1636	1636	0
40	20241121	200200	28307314	1636	1636	1636	1636	0
41	20241121	200100	28307314	1636	1636	1636	1636	0
42	20241121	200000	28307314	1636	1636	1636	1636	0
43	20241121	195900	28307314	1636	1636	1636	1636	0
44	20241121	195800	28307314	1636	1636	1636	1636	0
45	20241121	195700	28307314	1636	1636	1636	1636	0
46	20241121	195600	28307314	1636	1636	1636	1636	0
47	20241121	195500	28307314	1636	1636	1636	1636	0
48	20241121	195400	28307314	1636	1636	1636	1636	0
49	20241121	195300	28307314	1636	1636	1636	1636	0
50	20241121	195200	28307314	1636	1636	1636	1636	0
51	20241121	195100	28307314	1636	1636	1636	1636	0
52	20241121	195000	28307314	1636	1636	1636	1636	0
53	20241121	194900	28307314	1636	1636	1636	1636	0
54	20241121	194800	28307314	1636	1636	1636	1636	0
55	20241121	194700	28307314	1636	1636	1636	1636	0
56	20241121	194600	28307314	1636	1636	1636	1636	0
57	20241121	194500	28307314	1636	1636	1636	1636	0
58	20241121	194400	28307314	1636	1636	1636	1636	0
59	20241121	194300	28307314	1636	1636	1636	1636	0
60	20241121	194200	28307314	1636	1636	1636	1636	0
61	20241121	194100	28307314	1636	1636	1636	1636	0
62	20241121	194000	28307314	1636	1636	1636	1636	1724
63	20241121	193900	28307314	1636	1636	1636	1636	0
64	20241121	193800	28307314	1636	1636	1636	1636	0
65	20241121	193700	28307314	1636	1636	1636	1636	0
66	20241121	193600	28307314	1636	1636	1636	1636	0
67	20241121	193500	28307314	1636	1636	1636	1636	0
68	20241121	193400	28307314	1636	1636	1636	1636	0
69	20241121	193300	28307314	1636	1636	1636	1636	0
70	20241121	193200	28307314	1636	1636	1636	1636	0
71	20241121	193100	28307314	1636	1636	1636	1636	0
72	20241121	193000	28307314	1636	1636	1636	1636	0
73	20241121	192900	28307314	1636	1636	1636	1636	0
74	20241121	192800	28307314	1636	1636	1636	1636	0
75	20241121	192700	28307314	1636	1636	1636	1636	0
76	20241121	192600	28307314	1636	1636	1636	1636	0
77	20241121	192500	28307314	1636	1636	1636	1636	0
78	20241121	192400	28307314	1636	1636	1636	1636	0
79	20241121	192300	28307314	1636	1636	1636	1636	0
80	20241121	192200	28307314	1636	1636	1636	1636	0
81	20241121	192100	28307314	1636	1636	1636	1636	0
82	20241121	192000	28307314	1636	1636	1636	1636	0
83	20241121	191900	28307314	1636	1636	1636	1636	0
84	20241121	191800	28307314	1636	1636	1636	1636	0
85	20241121	191700	28307314	1636	1636	1636	1636	0
86	20241121	191600	28307314	1636	1636	1636	1636	0
87	20241121	191500	28307314	1636	1636	1636	1636	0
88	20241121	191400	28307314	1636	1636	1636	1636	0
89	20241121	191300	28307314	1636	1636	1636	1636	0
90	20241121	191200	28307314	1636	1636	1636	1636	0
91	20241121	191100	28307314	1636	1636	1636	1636	0
92	20241121	191000	28307314	1636	1636	1636	1636	1724
93	20241121	190900	28307314	1636	1636	1636	1636	0
94	20241121	190800	28307314	1636	1636	1636	1636	0
95	20241121	190700	28307314	1636	1636	1636	1636	0
96	20241121	190600	28307314	1636	1636	1636	1636	0
97	20241121	190500	28307314	1636	1636	1636	1636	0
98	20241121	190400	28307314	1636	1636	1636	1636	0
99	20241121	190300	28307314	1636	1636	1636	1636	0
100	20241121	190200	28307314	1636	1636	1636	1636	0
101	20241121	190100	28307314	1636	1636	1636	1636	0
102	20241121	190000	28307314	1636	1636	1636	1636	0
103	20241121	185900	28307314	1636	1636	1636	1636	0
104	20241121	185800	28307314	1636	1636	1636	1636	0
105	20241121	185700	28307314	1636	1636	1636	1636	0
106	20241121	185600	28307314	1636	1636	1636	1636	0
107	20241121	185500	28307314	1636	1636	1636	1636	0
108	20241121	185400	28307314	1636	1636	1636	1636	0
109	20241121	185300	28307314	1636	1636	1636	1636	0
110	20241121	185200	28307314	1636	1636	1636	1636	0
111	20241121	185100	28307314	1636	1636	1636	1636	0
112	20241121	185000	28307314	1636	1636	1636	1636	0
113	20241121	184900	28307314	1636	1636	1636	1636	0
114	20241121	184800	28307314	1636	1636	1636	1636	0
115	20241121	184700	28307314	1636	1636	1636	1636	0
116	20241121	184600	28307314	1636	1636	1636	1636	0
117	20241121	184500	28307314	1636	1636	1636	1636	0
118	20241121	184400	28307314	1636	1636	1636	1636	0
119	20241121	184300	28307314	1636	1636	1636	1636	0
120	20241121	184200	28307314	1636	1636	1636	1636	0
121	20241121	184100	28307314	1636	1636	1636	1636	0
122	20241121	184000	28307314	1636	1636	1636	1636	1724
123	20241121	183900	28307314	1636	1636	1636	1636	0
124	20241121	183800	28307314	1636	1636	1636	1636	0
125	20241121	183700	28307314	1636	1636	1636	1636	0
126	20241121	183600	28307314	1636	1636	1636	1636	0
127	20241121	183500	28307314	1636	1636	1636	1636	0
128	20241121	183400	28307314	1636	1636	1636	1636	0
129	20241121	183300	28307314	1636	1636	1636	1636	0
130	20241121	183200	28307314	1636	1636	1636	1636	0
131	20241121	183100	28307314	1636	1636	1636	1636	0
132	20241121	183000	28307314	1636	1636	1636	1636	0
133	20241121	182900	28307314	1636	1636	1636	1636	0
134	20241121	182800	28307314	1636	1636	1636	1636	0
135	20241121	182700	28307314	1636	1636	1636	1636	0
136	20241121	182600	28307314	1636	1636	1636	1636	0
137	20241121	182500	28307314	1636	1636	1636	1636	0
138	20241121	182400	28307314	1636	1636	1636	1636	0
139	20241121	182300	28307314	1636	1636	1636	1636	0
140	20241121	182200	28307314	1636	1636	1636	1636	0
141	20241121	182100	28307314	1636	1636	1636	1636	0
142	20241121	182000	28307314	1636	1636	1636	1636	0
143	20241121	181900	28307314	1636	1636	1636	1636	0
144	20241121	181800	28307314	1636	1636	1636	1636	0
145	20241121	181700	28307314	1636	1636	1636	1636	0
146	20241121	181600	28307314	1636	1636	1636	1636	0
147	20241121	181500	28307314	1636	1636	1636	1636	0
148	20241121	181400	28307314	1636	1636	1636	1636	0
149	20241121	181300	28307314	1636	1636	1636	1636	0
150	20241121	181200	28307314	1636	1636	1636	1636	0
151	20241121	181100	28307314	1636	1636	1636	1636	0
152	20241121	181000	28307314	1636	1636	1636	1636	1724
153	20241121	180900	28307314	1636	1636	1636	1636	0
154	20241121	180800	28307314	1636	1636	1636	1636	0
155	20241121	180700	28307314	1636	1636	1636	1636	0
156	20241121	180600	28307314	1636	1636	1636	1636	0
157	20241121	180500	28307314	1636	1636	1636	1636	0
158	20241121	180400	28307314	1636	1636	1636	1636	0
159	20241121	180300	28307314	1636	1636	1636	1636	0
160	20241121	180200	28307314	1636	1636	1636	1636	0
161	20241121	180100	28307314	1636	1636	1636	1636	0
162	20241121	180000	28307314	1636	1636	1636	1636	0
163	20241121	175900	28307314	1636	1636	1636	1636	0
164	20241121	175800	28307314	1636	1636	1636	1636	0
165	20241121	175700	28307314	1636	1636	1636	1636	0
166	20241121	175600	28307314	1636	1636	1636	1636	0
167	20241121	175500	28307314	1636	1636	1636	1636	0
168	20241121	175400	28307314	1636	1636	1636	1636	0
169	20241121	175300	28307314	1636	1636	1636	1636	0
170	20241121	175200	28307314	1636	1636	1636	1636	0
171	20241121	175100	28307314	1636	1636	1636	1636	0
172	20241121	175000	28307314	1636	1636	1636	1636	0
173	20241121	174900	28307314	1636	1636	1636	1636	0
174	20241121	174800	28307314	1636	1636	1636	1636	0
175	20241121	174700	28307314	1636	1636	1636	1636	0
176	20241121	174600	28307314	1636	1636	1636	1636	0
177	20241121	174500	28307314	1636	1636	1636	1636	0
178	20241121	174400	28307314	1636	1636	1636	1636	0
179	20241121	174300	28307314	1636	1636	1636	1636	0
180	20241121	174200	28307314	1636	1636	1636	1636	0
181	20241121	174100	28307314	1636	1636	1636	1636	0
182	20241121	174000	28307314	1636	1636	1636	1636	1724
183	20241121	173900	28307314	1636	1636	1636	1636	0
184	20241121	173800	28307314	1636	1636	1636	1636	0
185	20241121	173700	28307314	1636	1636	1636	1636	0
186	20241121	173600	28307314	1636	1636	1636	1636	0
187	20241121	173500	28307314	1636	1636	1636	1636	0
188	20241121	173400	28307314	1636	1636	1636	1636	0
189	20241121	173300	28307314	1636	1636	1636	1636	0
190	20241121	173200	28307314	1636	1636	1636	1636	0
191	20241121	173100	28307314	1636	1636	1636	1636	0
192	20241121	173000	28307314	1636	1636	1636	1636	0
193	20241121	172900	28307314	1636	1636	1636	1636	0
194	20241121	172800	28307314	1636	1636	1636	1636	0
195	20241121	172700	28307314	1636	1636	1636	1636	0
196	20241121	172600	28307314	1636	1636	1636	1636	0
197	20241121	172500	28307314	1636	1636	1636	1636	0
198	20241121	172400	28307314	1636	1636	1636	1636	0
199	20241121	172300	28307314	1636	1636	1636	1636	0
200	20241121	172200	28307314	1636	1636	1636	1636	0
201	20241121	172100	28307314	1636	1636	1636	1636	0
202	20241121	172000	28307314	1636	1636	1636	1636	0
203	20241121	171900	28307314	1636	1636	1636	1636	0
204	20241121	171800	28307314	1636	1636	1636	1636	0
205	20241121	171700	28307314	1636	1636	1636	1636	0
206	20241121	171600	28307314	1636	1636	1636	1636	0
207	20241121	171500	28307314	1636	1636	1636	1636	0
208	20241121	171400	28307314	1636	1636	1636	1636	0
209	20241121	171300	28307314	1636	1636	1636	1636	0
210	20241121	171200	28307314	1636	1636	1636	1636	0
211	20241121	171100	28307314	1636	1636	1636	1636	0
212	20241121	171000	28307314	1636	1636	1636	1636	1724
213	20241121	170900	28307314	1636	1636	1636	1636	0
214	20241121	170800	28307314	1636	1636	1636	1636	0
215	20241121	170700	28307314	1636	1636	1636	1636	0
216	20241121	170600	28307314	1636	1636	1636	1636	0
217	20241121	170500	28307314	1636	1636	1636	1636	0
218	20241121	170400	28307314	1636	1636	1636	1636	0
219	20241121	170300	28307314	1636	1636	1636	1636	0
220	20241121	170200	28307314	1636	1636	1636	1636	0
221	20241121	170100	28307314	1636	1636	1636	1636	0
222	20241121	170000	28307314	1636	1636	1636	1636	0
223	20241121	165900	28307314	1636	1636	1636	1636	0
224	20241121	165800	28307314	1636	1636	1636	1636	0
225	20241121	165700	28307314	1636	1636	1636	1636	0
226	20241121	165600	28307314	1636	1636	1636	1636	0
227	20241121	165500	28307314	1636	1636	1636	1636	0
228	20241121	165400	28307314	1636	1636	1636	1636	0
229	20241121	165300	28307314	1636	1636	1636	1636	0
230	20241121	165200	28307314	1636	1636	1636	1636	0
231	20241121	165100	28307314	1636	1636	1636	1636	0
232	20241121	165000	28307314	1636	1636	1636	1636	0
233	20241121	164900	28307314	1636	1636	1636	1636	0
234	20241121	164800	28307314	1636	1636	1636	1636	0
235	20241121	164700	28307314	1636	1636	1636	1636	0
236	20241121	164600	28307314	1636	1636	1636	1636	0
237	20241121	164500	28307314	1636	1636	1636	1636	0
238	20241121	164400	28307314	1636	1636	1636	1636	0
239	20241121	164300	28307314	1636	1636	1636	1636	0
240	20241121	164200	28307314	1636	1636	1636	1636	0
241	20241121	164100	28307314	1636	1636	1636	1636	0
242	20241121	164000	28307314	1636	1636	1636	1636	1724
243	20241121	163900	28307314	1636	1636	1636	1636	0
244	20241121	163800	28307314	1636	1636	1636	1636	0
245	20241121	163700	28307314	1636	1636	1636	1636	0
246	20241121	163600	28307314	1636	1636	1636	1636	0
247	20241121	163500	28307314	1636	1636	1636	1636	0
248	20241121	163400	28307314	1636	1636	1636	1636	0
249	20241121	163300	28307314	1636	1636	1636	1636	0
250	20241121	163200	28307314	1636	1636	1636	1636	0
251	20241121	163100	28307314	1636	1636	1636	1636	0
252	20241121	163000	28307314	1636	1636	1636	1636	0
253	20241121	162900	28307314	1636	1636	1636	1636	0
254	20241121	162800	28307314	1636	1636	1636	1636	0
255	20241121	162700	28307314	1636	1636	1636	1636	0
256	20241121	162600	28307314	1636	1636	1636	1636	0
257	20241121	162500	28307314	1636	1636	1636	1636	0
258	20241121	162400	28307314	1636	1636	1636	1636	0
259	20241121	162300	28307314	1636	1636	1636	1636	0
260	20241121	162200	28307314	1636	1636	1636	1636	0
261	20241121	162100	28307314	1636	1636	1636	1636	0
262	20241121	162000	28307314	1636	1636	1636	1636	0
263	20241121	161900	28307314	1636	1636	1636	1636	0
264	20241121	161800	28307314	1636	1636	1636	1636	0
265	20241121	161700	28307314	1636	1636	1636	1636	0
266	20241121	161600	28307314	1636	1636	1636	1636	0
267	20241121	161500	28307314	1636	1636	1636	1636	0
268	20241121	161400	28307314	1636	1636	1636	1636	0
269	20241121	161300	28307314	1636	1636	1636	1636	0
270	20241121	161200	28307314	1636	1636	1636	1636	0
271	20241121	161100	28307314	1636	1636	1636	1636	0
272	20241121	161000	28307314	1636	1636	1636	1636	1724
273	20241121	160900	28307314	1636	1636	1636	1636	0
274	20241121	160800	28307314	1636	1636	1636	1636	0
275	20241121	160700	28307314	1636	1636	1636	1636	0
276	20241121	160600	28307314	1636	1636	1636	1636	0
277	20241121	160500	28307314	1636	1636	1636	1636	0
278	20241121	160400	28307314	1636	1636	1636	1636	0
279	20241121	160300	28307314	1636	1636	1636	1636	0
280	20241121	160200	28307314	1636	1636	1636	1636	0
281	20241121	160100	28307314	1636	1636	1636	1636	0
282	20241121	160000	28307314	1636	1636	1636	1636	0
283	20241121	155900	28307314	1636	1636	1636	1636	0
284	20241121	155800	28307314	1636	1636	1636	1636	0
285	20241121	155700	28307314	1636	1636	1636	1636	0
286	20241121	155600	28307314	1636	1636	1636	1636	0
287	20241121	155500	28307314	1636	1636	1636	1636	0
288	20241121	155400	28307314	1636	1636	1636	1636	0
289	20241121	155300	28307314	1636	1636	1636	1636	0
290	20241121	155200	28307314	1636	1636	1636	1636	0
291	20241121	155100	28307314	1636	1636	1636	1636	0
292	20241121	155000	28307314	1636	1636	1636	1636	0
293	20241121	154900	28307314	1636	1636	1636	1636	0
294	20241121	154800	28307314	1636	1636	1636	1636	0
295	20241121	154700	28307314	1636	1636	1636	1636	0
296	20241121	154600	28307314	1636	1636	1636	1636	0
297	20241121	154500	28307314	1636	1636	1636	1636	0
298	20241121	154400	28307314	1636	1636	1636	1636	0
299	20241121	154300	28307314	1636	1636	1636	1636	0
300	20241121	154200	28307314	1636	1636	1636	1636	0
301	20241121	154100	28307314	1636	1636	1636	1636	0
302	20241121	154000	28307314	1636	1636	1636	1636	1724
303	20241121	153900	28307314	1636	1636	1636	1636	0
304	20241121	153800	28307314	1636	1636	1636	1636	0
305	20241121	153700	28307314	1636	1636	1636	1636	0
306	20241121	153600	28307314	1636	1636	1636	1636	0
307	20241121	153500	28307314	1636	1636	1636	1636	0
308	20241121	153400	28307314	1636	1636	1636	1636	0
309	20241121	153300	28307314	1636	1636	1636	1636	0
310	20241121	153200	28307314	1636	1636	1636	1636	0
311	20241121	153100	28307314	1636	1636	1636	1636	0
312	20241121	153000	28307314	1636	1636	1636	1636	1724
313	20241121	152900	25486850	1671	1671	1671	1671	0
314	20241121	152800	25486850	1671	1671	1671	1671	0
315	20241121	152700	25486850	1671	1671	1671	1671	0
316	20241121	152600	25486850	1671	1671	1671	1671	0
317	20241121	152500	25486850	1671	1671	1671	1671	0
318	20241121	152400	25486850	1671	1671	1671	1671	0
319	20241121	152300	25486850	1671	1671	1671	1671	0
320	20241121	152200	25486850	1671	1671	1671	1671	0
321	20241121	152100	25486850	1671	1671	1671	1671	0
322	20241121	152000	25486850	1671	1671	1671	1671	0
323	20241121	151900	25486850	1671	1670	1671	1660	311
324	20241121	151800	24970556	1671	1667	1671	1659	3
325	20241121	151700	24965559	1667	1667	1667	1667	0
326	20241121	151600	24965559	1667	1667	1667	1667	0
327	20241121	151500	24965559	1667	1667	1667	1667	2
328	20241121	151400	24962225	1672	1672	1672	1672	0
329	20241121	151300	24962225	1672	1672	1672	1672	0
330	20241121	151200	24962225	1672	1672	1672	1672	0
331	20241121	151100	24962225	1672	1672	1672	1672	0
332	20241121	151000	24962225	1672	1672	1672	1672	0
333	20241121	150900	24962225	1672	1672	1672	1672	0
334	20241121	150800	24962225	1672	1672	1672	1672	0
335	20241121	150700	24962225	1672	1672	1672	1672	0
336	20241121	150600	24962225	1672	1672	1672	1672	0
337	20241121	150500	24962225	1672	1664	1672	1658	1691
338	20241121	150400	22157842	1673	1673	1673	1673	0
339	20241121	150300	22157842	1673	1673	1673	1673	1
340	20241121	150200	22156169	1673	1673	1673	1673	1
341	20241121	150100	22154496	1673	1673	1673	1673	0
342	20241121	150000	22154496	1673	1673	1673	1673	2
343	20241121	145900	22151150	1673	1673	1673	1673	0
344	20241121	145800	22151150	1673	1673	1673	1673	7
345	20241121	145700	22139439	1673	1673	1673	1673	0
346	20241121	145600	22139439	1673	1672	1673	1672	20
347	20241121	145500	22105997	1670	1672	1672	1670	3
348	20241121	145400	22100983	1671	1671	1671	1671	1
349	20241121	145300	22099312	1664	1664	1664	1664	0
350	20241121	145200	22099312	1664	1664	1664	1664	6
351	20241121	145100	22089328	1664	1664	1664	1664	11
352	20241121	145000	22071024	1664	1664	1664	1664	102
353	20241121	144900	21901296	1664	1664	1664	1664	1
354	20241121	144800	21899632	1653	1653	1653	1653	0
355	20241121	144700	21899632	1653	1653	1653	1653	0
356	20241121	144600	21899632	1653	1655	1655	1653	150
357	20241121	144500	21651522	1673	1673	1673	1673	1
358	20241121	144400	21649849	1654	1654	1654	1654	1
359	20241121	144300	21648195	1668	1668	1668	1668	0
360	20241121	144200	21648195	1668	1668	1668	1668	0
361	20241121	144100	21648195	1668	1668	1668	1668	0
362	20241121	144000	21648195	1668	1668	1668	1668	0
363	20241121	143900	21648195	1668	1668	1668	1668	0
364	20241121	143800	21648195	1668	1668	1668	1668	0
365	20241121	143700	21648195	1668	1668	1668	1668	0
366	20241121	143600	21648195	1668	1668	1668	1668	0
367	20241121	143500	21648195	1668	1668	1668	1668	0
368	20241121	143400	21648195	1668	1668	1668	1668	0
369	20241121	143300	21648195	1668	1668	1668	1668	0
370	20241121	143200	21648195	1668	1668	1668	1668	0
371	20241121	143100	21648195	1668	1668	1668	1668	0
372	20241121	143000	21648195	1668	1668	1668	1668	0
373	20241121	142900	21648195	1668	1668	1668	1668	0
374	20241121	142800	21648195	1668	1668	1668	1668	0
375	20241121	142700	21648195	1668	1668	1668	1668	0
376	20241121	142600	21648195	1668	1668	1668	1668	0
377	20241121	142500	21648195	1668	1668	1668	1668	10
378	20241121	142400	21631515	1668	1668	1668	1668	0
379	20241121	142300	21631515	1668	1668	1668	1668	0
380	20241121	142200	21631515	1668	1668	1668	1668	44
381	20241121	142100	21558123	1673	1673	1673	1673	0
382	20241121	142000	21558123	1673	1673	1673	1673	0
383	20241121	141900	21558123	1673	1673	1673	1673	0
384	20241121	141800	21558123	1673	1673	1673	1673	0
385	20241121	141700	21558123	1673	1673	1673	1673	0
386	20241121	141600	21558123	1673	1673	1673	1673	0
387	20241121	141500	21558123	1673	1669	1673	1669	10
388	20241121	141400	21541427	1669	1668	1669	1668	83
389	20241121	141300	21402980	1669	1669	1669	1669	11
390	20241121	141200	21384621	1668	1668	1668	1668	0
391	20241121	141100	21384621	1668	1669	1669	1668	12
392	20241121	141000	21364594	1668	1668	1668	1668	18
393	20241121	140900	21334570	1668	1668	1668	1668	10
394	20241121	140800	21317890	1660	1660	1660	1660	97
395	20241121	140700	21156870	1660	1660	1660	1660	0
396	20241121	140600	21156870	1660	1660	1660	1660	0
397	20241121	140500	21156870	1660	1660	1660	1660	0
398	20241121	140400	21156870	1660	1660	1660	1660	0
399	20241121	140300	21156870	1660	1660	1660	1660	14
400	20241121	140200	21133630	1660	1660	1660	1660	0
401	20241121	140100	21133630	1660	1660	1660	1660	23
402	20241121	140000	21095450	1663	1663	1663	1663	0
403	20241121	135900	21095450	1663	1663	1663	1663	0
404	20241121	135800	21095450	1663	1670	1670	1650	287
405	20241121	135700	20621714	1647	1647	1647	1647	38
406	20241121	135600	20559128	1634	1635	1635	1634	1100
407	20241121	135500	18761327	1630	1677	1677	1630	1301
408	20241121	135400	16637295	1632	1687	1687	1632	121
409	20241121	135300	16439698	1630	1651	1651	1630	2221
410	20241121	135200	12809394	1641	1671	1671	1641	1225
411	20241121	135100	10774870	1671	1679	1679	1671	375
412	20241121	135000	10147485	1694	1694	1694	1694	0
413	20241121	134900	10147485	1694	1694	1694	1694	0
414	20241121	134800	10147485	1694	1693	1694	1693	100
415	20241121	134700	9978086	1694	1694	1694	1694	0
416	20241121	134600	9978086	1694	1694	1694	1694	0
417	20241121	134500	9978086	1694	1694	1694	1694	0
418	20241121	134400	9978086	1694	1694	1694	1694	0
419	20241121	134300	9978086	1694	1694	1694	1694	0
420	20241121	134200	9978086	1694	1694	1694	1694	0
421	20241121	134100	9978086	1694	1694	1694	1694	0
422	20241121	134000	9978086	1694	1694	1694	1694	0
423	20241121	133900	9978086	1694	1694	1694	1694	0
424	20241121	133800	9978086	1694	1694	1694	1694	0
425	20241121	133700	9978086	1694	1694	1694	1694	0
426	20241121	133600	9978086	1694	1694	1694	1694	0
427	20241121	133500	9978086	1694	1694	1694	1694	0
428	20241121	133400	9978086	1694	1694	1694	1694	0
429	20241121	133300	9978086	1694	1694	1694	1694	0
430	20241121	133200	9978086	1694	1694	1694	1694	0
431	20241121	133100	9978086	1694	1694	1694	1694	0
432	20241121	133000	9978086	1694	1694	1694	1694	0
433	20241121	132900	9978086	1694	1694	1694	1694	9
434	20241121	132800	9962840	1695	1695	1695	1695	0
435	20241121	132700	9962840	1695	1695	1695	1695	0
436	20241121	132600	9962840	1695	1695	1695	1695	0
437	20241121	132500	9962840	1695	1695	1695	1695	0
438	20241121	132400	9962840	1695	1695	1695	1695	0
439	20241121	132300	9962840	1695	1695	1695	1695	0
440	20241121	132200	9962840	1695	1695	1695	1695	0
441	20241121	132100	9962840	1695	1695	1695	1695	0
442	20241121	132000	9962840	1695	1695	1695	1695	0
443	20241121	131900	9962840	1695	1695	1695	1695	0
444	20241121	131800	9962840	1695	1695	1695	1695	0
445	20241121	131700	9962840	1695	1695	1695	1695	0
446	20241121	131600	9962840	1695	1695	1695	1695	0
447	20241121	131500	9962840	1695	1695	1695	1695	0
448	20241121	131400	9962840	1695	1695	1695	1695	0
449	20241121	131300	9962840	1695	1695	1695	1695	0
450	20241121	131200	9962840	1695	1695	1695	1695	0
451	20241121	131100	9962840	1695	1695	1695	1695	0
452	20241121	131000	9962840	1695	1695	1695	1695	0
453	20241121	130900	9962840	1695	1695	1695	1695	0
454	20241121	130800	9962840	1695	1695	1695	1695	0
455	20241121	130700	9962840	1695	1695	1695	1695	0
456	20241121	130600	9962840	1695	1695	1695	1695	0
457	20241121	130500	9962840	1695	1695	1695	1695	0
458	20241121	130400	9962840	1695	1695	1695	1695	0
459	20241121	130300	9962840	1695	1695	1695	1695	0
460	20241121	130200	9962840	1695	1693	1695	1693	550
461	20241121	130100	9030593	1692	1692	1692	1692	0
462	20241121	130000	9030593	1692	1692	1692	1692	0
463	20241121	125900	9030593	1692	1692	1692	1692	758
464	20241121	125800	7748057	1692	1692	1692	1692	0
465	20241121	125700	7748057	1692	1692	1692	1692	0
466	20241121	125600	7748057	1692	1692	1692	1692	0
467	20241121	125500	7748057	1692	1692	1692	1692	0
468	20241121	125400	7748057	1692	1692	1692	1692	0
469	20241121	125300	7748057	1692	1692	1692	1692	0
470	20241121	125200	7748057	1692	1692	1692	1692	0
471	20241121	125100	7748057	1692	1692	1692	1692	0
472	20241121	125000	7748057	1692	1692	1692	1692	0
473	20241121	124900	7748057	1692	1692	1692	1692	0
474	20241121	124800	7748057	1692	1692	1692	1692	0
475	20241121	124700	7748057	1692	1688	1692	1688	100
476	20241121	124600	7579077	1688	1688	1688	1688	2
477	20241121	124500	7575701	1670	1670	1670	1670	0
478	20241121	124400	7575701	1670	1670	1670	1670	0
479	20241121	124300	7575701	1670	1670	1670	1670	0
480	20241121	124200	7575701	1670	1670	1670	1670	0
481	20241121	124100	7575701	1670	1670	1670	1670	0
482	20241121	124000	7575701	1670	1670	1670	1670	0
483	20241121	123900	7575701	1670	1670	1670	1670	0
484	20241121	123800	7575701	1670	1670	1670	1670	0
485	20241121	123700	7575701	1670	1670	1670	1670	0
486	20241121	123600	7575701	1670	1670	1670	1670	0
487	20241121	123500	7575701	1670	1670	1670	1670	0
488	20241121	123400	7575701	1670	1670	1670	1670	0
489	20241121	123300	7575701	1670	1670	1670	1670	0
490	20241121	123200	7575701	1670	1670	1670	1670	0
491	20241121	123100	7575701	1670	1670	1670	1670	0
492	20241121	123000	7575701	1670	1670	1670	1670	0
493	20241121	122900	7575701	1670	1670	1670	1670	0
494	20241121	122800	7575701	1670	1670	1670	1670	0
495	20241121	122700	7575701	1670	1670	1670	1670	0
496	20241121	122600	7575701	1670	1670	1670	1670	0
497	20241121	122500	7575701	1670	1670	1670	1670	0
498	20241121	122400	7575701	1670	1670	1670	1670	0
499	20241121	122300	7575701	1670	1670	1670	1670	0
500	20241121	122200	7575701	1670	1670	1670	1670	0
501	20241121	122100	7575701	1670	1681	1681	1670	600
502	20241121	122000	6572973	1695	1695	1695	1695	0
503	20241121	121900	6572973	1695	1695	1695	1695	0
504	20241121	121800	6572973	1695	1695	1695	1695	0
505	20241121	121700	6572973	1695	1695	1695	1695	0
506	20241121	121600	6572973	1695	1695	1695	1695	0
507	20241121	121500	6572973	1695	1695	1695	1695	0
508	20241121	121400	6572973	1695	1695	1695	1695	0
509	20241121	121300	6572973	1695	1695	1695	1695	0
510	20241121	121200	6572973	1695	1695	1695	1695	0
511	20241121	121100	6572973	1695	1695	1695	1695	0
512	20241121	121000	6572973	1695	1695	1695	1695	0
513	20241121	120900	6572973	1695	1695	1695	1695	0
514	20241121	120800	6572973	1695	1695	1695	1695	0
515	20241121	120700	6572973	1695	1695	1695	1695	0
516	20241121	120600	6572973	1695	1695	1695	1695	0
517	20241121	120500	6572973	1695	1695	1695	1695	0
518	20241121	120400	6572973	1695	1695	1695	1695	0
519	20241121	120300	6572973	1695	1695	1695	1695	0
520	20241121	120200	6572973	1695	1695	1695	1695	0
521	20241121	120100	6572973	1695	1695	1695	1695	0
522	20241121	120000	6572973	1695	1695	1695	1695	0
523	20241121	115900	6572973	1695	1695	1695	1695	0
524	20241121	115800	6572973	1695	1695	1695	1695	0
525	20241121	115700	6572973	1695	1695	1695	1695	0
526	20241121	115600	6572973	1695	1695	1695	1695	0
527	20241121	115500	6572973	1695	1695	1695	1695	0
528	20241121	115400	6572973	1695	1695	1695	1695	0
529	20241121	115300	6572973	1695	1695	1695	1695	0
530	20241121	115200	6572973	1695	1695	1695	1695	0
531	20241121	115100	6572973	1695	1695	1695	1695	0
532	20241121	115000	6572973	1695	1695	1695	1695	0
533	20241121	114900	6572973	1695	1695	1695	1695	0
534	20241121	114800	6572973	1695	1695	1695	1695	0
535	20241121	114700	6572973	1695	1695	1695	1695	0
536	20241121	114600	6572973	1695	1695	1695	1695	0
537	20241121	114500	6572973	1695	1695	1695	1695	0
538	20241121	114400	6572973	1695	1695	1695	1695	0
539	20241121	114300	6572973	1695	1695	1695	1695	0
540	20241121	114200	6572973	1695	1695	1695	1695	0
541	20241121	114100	6572973	1695	1695	1695	1695	0
542	20241121	114000	6572973	1695	1695	1695	1695	0
543	20241121	113900	6572973	1695	1695	1695	1695	0
544	20241121	113800	6572973	1695	1695	1695	1695	0
545	20241121	113700	6572973	1695	1695	1695	1695	0
546	20241121	113600	6572973	1695	1695	1695	1695	0
547	20241121	113500	6572973	1695	1695	1695	1695	0
548	20241121	113400	6572973	1695	1695	1695	1695	0
549	20241121	113300	6572973	1695	1695	1695	1695	0
550	20241121	113200	6572973	1695	1695	1695	1695	0
551	20241121	113100	6572973	1695	1695	1695	1695	0
552	20241121	113000	6572973	1695	1694	1695	1694	100
553	20241121	112900	6403474	1698	1698	1698	1698	0
554	20241121	112800	6403474	1698	1698	1698	1698	0
555	20241121	112700	6403474	1698	1698	1698	1698	0
556	20241121	112600	6403474	1698	1698	1698	1698	0
557	20241121	112500	6403474	1698	1698	1698	1698	0
558	20241121	112400	6403474	1698	1698	1698	1698	0
559	20241121	112300	6403474	1698	1698	1698	1698	0
560	20241121	112200	6403474	1698	1698	1698	1698	0
561	20241121	112100	6403474	1698	1698	1698	1698	0
562	20241121	112000	6403474	1698	1698	1698	1698	0
563	20241121	111900	6403474	1698	1698	1698	1698	0
564	20241121	111800	6403474	1698	1698	1698	1698	0
565	20241121	111700	6403474	1698	1698	1698	1698	0
566	20241121	111600	6403474	1698	1698	1698	1698	0
567	20241121	111500	6403474	1698	1697	1698	1697	100
568	20241121	111400	6233757	1698	1698	1698	1698	0
569	20241121	111300	6233757	1698	1698	1698	1698	0
570	20241121	111200	6233757	1698	1698	1698	1698	0
571	20241121	111100	6233757	1698	1698	1698	1698	0
572	20241121	111000	6233757	1698	1698	1698	1698	0
573	20241121	110900	6233757	1698	1698	1698	1698	0
574	20241121	110800	6233757	1698	1698	1698	1698	0
575	20241121	110700	6233757	1698	1698	1698	1698	0
576	20241121	110600	6233757	1698	1698	1698	1698	0
577	20241121	110500	6233757	1698	1698	1698	1698	0
578	20241121	110400	6233757	1698	1698	1698	1698	0
579	20241121	110300	6233757	1698	1698	1698	1698	0
580	20241121	110200	6233757	1698	1698	1698	1698	5
581	20241121	110100	6225267	1698	1698	1698	1698	0
582	20241121	110000	6225267	1698	1698	1698	1698	0
583	20241121	105900	6225267	1698	1698	1698	1698	0
584	20241121	105800	6225267	1698	1698	1698	1698	0
585	20241121	105700	6225267	1698	1698	1698	1698	0
586	20241121	105600	6225267	1698	1698	1698	1698	0
587	20241121	105500	6225267	1698	1698	1698	1698	0
588	20241121	105400	6225267	1698	1698	1698	1698	0
589	20241121	105300	6225267	1698	1698	1698	1698	0
590	20241121	105200	6225267	1698	1698	1698	1698	7
591	20241121	105100	6213381	1700	1700	1700	1700	0
592	20241121	105000	6213381	1700	1700	1700	1700	0
593	20241121	104900	6213381	1700	1700	1700	1700	0
594	20241121	104800	6213381	1700	1700	1700	1700	0
595	20241121	104700	6213381	1700	1700	1700	1700	0
596	20241121	104600	6213381	1700	1700	1700	1700	0
597	20241121	104500	6213381	1700	1700	1700	1700	0
598	20241121	104400	6213381	1700	1700	1700	1700	0
599	20241121	104300	6213381	1700	1700	1700	1700	0
600	20241121	104200	6213381	1700	1700	1700	1700	0
601	20241121	104100	6213381	1700	1700	1700	1700	0
602	20241121	104000	6213381	1700	1700	1700	1700	0
603	20241121	103900	6213381	1700	1700	1700	1700	0
604	20241121	103800	6213381	1700	1700	1700	1700	0
605	20241121	103700	6213381	1700	1700	1700	1700	0
606	20241121	103600	6213381	1700	1700	1700	1700	0
607	20241121	103500	6213381	1700	1700	1700	1700	0
608	20241121	103400	6213381	1700	1700	1700	1700	0
609	20241121	103300	6213381	1700	1700	1700	1700	0
610	20241121	103200	6213381	1700	1700	1700	1700	0
611	20241121	103100	6213381	1700	1700	1700	1700	0
612	20241121	103000	6213381	1700	1700	1700	1700	0
613	20241121	102900	6213381	1700	1700	1700	1700	0
614	20241121	102800	6213381	1700	1700	1700	1700	0
615	20241121	102700	6213381	1700	1700	1700	1700	0
616	20241121	102600	6213381	1700	1700	1700	1700	0
617	20241121	102500	6213381	1700	1700	1700	1700	0
618	20241121	102400	6213381	1700	1700	1700	1700	0
619	20241121	102300	6213381	1700	1700	1700	1700	0
620	20241121	102200	6213381	1700	1700	1700	1700	0
621	20241121	102100	6213381	1700	1700	1700	1700	0
622	20241121	102000	6213381	1700	1700	1700	1700	0
623	20241121	101900	6213381	1700	1700	1700	1700	0
624	20241121	101800	6213381	1700	1700	1700	1700	0
625	20241121	101700	6213381	1700	1700	1700	1700	0
626	20241121	101600	6213381	1700	1700	1700	1700	0
627	20241121	101500	6213381	1700	1700	1700	1700	0
628	20241121	101400	6213381	1700	1700	1700	1700	0
629	20241121	101300	6213381	1700	1700	1700	1700	0
630	20241121	101200	6213381	1700	1700	1700	1700	0
631	20241121	101100	6213381	1700	1700	1700	1700	0
632	20241121	101000	6213381	1700	1700	1700	1700	0
633	20241121	100900	6213381	1700	1700	1700	1700	0
634	20241121	100800	6213381	1700	1700	1700	1700	0
635	20241121	100700	6213381	1700	1700	1700	1700	0
636	20241121	100600	6213381	1700	1700	1700	1700	0
637	20241121	100500	6213381	1700	1700	1700	1700	0
638	20241121	100400	6213381	1700	1700	1700	1700	0
639	20241121	100300	6213381	1700	1700	1700	1700	0
640	20241121	100200	6213381	1700	1700	1700	1700	0
641	20241121	100100	6213381	1700	1698	1700	1698	60
642	20241121	100000	6111486	1670	1670	1670	1670	0
643	20241121	095900	6111486	1670	1670	1670	1670	0
644	20241121	095800	6111486	1670	1671	1671	1670	208
645	20241121	095700	5763966	1700	1700	1700	1700	0
646	20241121	095600	5763966	1700	1700	1700	1700	4
647	20241121	095500	5757166	1670	1670	1670	1670	0
648	20241121	095400	5757166	1670	1673	1673	1670	1000
649	20241121	095300	4086805	1699	1698	1699	1698	50
650	20241121	095200	4001883	1700	1700	1700	1700	0
651	20241121	095100	4001883	1700	1700	1700	1700	0
652	20241121	095000	4001883	1700	1699	1700	1699	2
653	20241121	094900	3998484	1671	1671	1671	1671	0
654	20241121	094800	3998484	1671	1671	1671	1671	0
655	20241121	094700	3998484	1671	1671	1671	1671	0
656	20241121	094600	3998484	1671	1671	1671	1671	0
657	20241121	094500	3998484	1671	1671	1671	1671	0
658	20241121	094400	3998484	1671	1671	1671	1671	0
659	20241121	094300	3998484	1671	1672	1672	1671	428
660	20241121	094200	3283295	1700	1700	1700	1700	1
661	20241121	094100	3281595	1700	1699	1700	1699	19
662	20241121	094000	3249296	1700	1700	1700	1700	0
663	20241121	093900	3249296	1700	1699	1700	1699	2
664	20241121	093800	3245897	1700	1700	1700	1700	0
665	20241121	093700	3245897	1700	1700	1700	1700	0
666	20241121	093600	3245897	1700	1700	1700	1700	0
667	20241121	093500	3245897	1700	1700	1700	1700	0
668	20241121	093400	3245897	1700	1699	1700	1699	2
669	20241121	093300	3242498	1671	1671	1671	1671	0
670	20241121	093200	3242498	1671	1671	1671	1671	0
671	20241121	093100	3242498	1671	1671	1671	1671	0
672	20241121	093000	3242498	1671	1682	1682	1671	999
673	20241121	092900	1570816	1700	1700	1700	1700	0
674	20241121	092800	1570816	1700	1700	1700	1700	0
675	20241121	092700	1570816	1700	1700	1700	1700	0
676	20241121	092600	1570816	1700	1700	1700	1700	0
677	20241121	092500	1570816	1700	1700	1700	1700	3
678	20241121	092400	1565716	1700	1700	1700	1700	0
679	20241121	092300	1565716	1700	1700	1700	1700	0
680	20241121	092200	1565716	1700	1700	1700	1700	1
681	20241121	092100	1564016	1700	1700	1700	1700	0
682	20241121	092000	1564016	1700	1700	1700	1700	0
683	20241121	091900	1564016	1700	1700	1700	1700	0
684	20241121	091800	1564016	1700	1700	1700	1700	0
685	20241121	091700	1564016	1700	1700	1700	1700	0
686	20241121	091600	1564016	1700	1725	1725	1700	16
687	20241121	091500	1536441	1725	1724	1725	1724	85
688	20241121	091400	1389820	1680	1680	1680	1680	0
689	20241121	091300	1389820	1680	1680	1680	1680	0
690	20241121	091200	1389820	1680	1680	1680	1680	0
691	20241121	091100	1389820	1680	1720	1724	1680	302
692	20241121	091000	870416	1720	1720	1720	1720	0
693	20241121	090900	870416	1720	1720	1720	1720	0
694	20241121	090800	870416	1720	1720	1720	1720	0
695	20241121	090700	870416	1720	1720	1720	1720	0
696	20241121	090600	870416	1720	1720	1720	1720	500
697	20241121	090500	10416	1736	1736	1736	1736	0
698	20241121	090400	10416	1736	1736	1736	1736	0
699	20241121	090300	10416	1736	1736	1736	1736	6
700	20241121	090200	0	1683	1683	1683	1683	0
701	20241121	090100	0	1683	1683	1683	1683	0
702	20241121	090000	0	1683	1683	1683	1683	0