KissMeData/228340/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	204300	12665020	1820	1820	1820	1820	148
3	20241121	204200	12665020	1820	1820	1820	1820	0
4	20241121	204100	12665020	1820	1820	1820	1820	0
5	20241121	204000	12665020	1820	1820	1820	1820	0
6	20241121	203900	12665020	1820	1820	1820	1820	0
7	20241121	203800	12665020	1820	1820	1820	1820	0
8	20241121	203700	12665020	1820	1820	1820	1820	0
9	20241121	203600	12665020	1820	1820	1820	1820	0
10	20241121	203500	12665020	1820	1820	1820	1820	0
11	20241121	203400	12665020	1820	1820	1820	1820	0
12	20241121	203300	12665020	1820	1820	1820	1820	0
13	20241121	203200	12665020	1820	1820	1820	1820	0
14	20241121	203100	12665020	1820	1820	1820	1820	0
15	20241121	203000	12665020	1820	1820	1820	1820	0
16	20241121	202900	12665020	1820	1820	1820	1820	0
17	20241121	202800	12665020	1820	1820	1820	1820	0
18	20241121	202700	12665020	1820	1820	1820	1820	0
19	20241121	202600	12665020	1820	1820	1820	1820	0
20	20241121	202500	12665020	1820	1820	1820	1820	0
21	20241121	202400	12665020	1820	1820	1820	1820	0
22	20241121	202300	12665020	1820	1820	1820	1820	0
23	20241121	202200	12665020	1820	1820	1820	1820	0
24	20241121	202100	12665020	1820	1820	1820	1820	0
25	20241121	202000	12665020	1820	1820	1820	1820	0
26	20241121	201900	12665020	1820	1820	1820	1820	0
27	20241121	201800	12665020	1820	1820	1820	1820	0
28	20241121	201700	12665020	1820	1820	1820	1820	0
29	20241121	201600	12665020	1820	1820	1820	1820	0
30	20241121	201500	12665020	1820	1820	1820	1820	0
31	20241121	201400	12665020	1820	1820	1820	1820	0
32	20241121	201300	12665020	1820	1820	1820	1820	148
33	20241121	201200	12665020	1820	1820	1820	1820	0
34	20241121	201100	12665020	1820	1820	1820	1820	0
35	20241121	201000	12665020	1820	1820	1820	1820	0
36	20241121	200900	12665020	1820	1820	1820	1820	0
37	20241121	200800	12665020	1820	1820	1820	1820	0
38	20241121	200700	12665020	1820	1820	1820	1820	0
39	20241121	200600	12665020	1820	1820	1820	1820	0
40	20241121	200500	12665020	1820	1820	1820	1820	0
41	20241121	200400	12665020	1820	1820	1820	1820	0
42	20241121	200300	12665020	1820	1820	1820	1820	0
43	20241121	200200	12665020	1820	1820	1820	1820	0
44	20241121	200100	12665020	1820	1820	1820	1820	0
45	20241121	200000	12665020	1820	1820	1820	1820	0
46	20241121	195900	12665020	1820	1820	1820	1820	0
47	20241121	195800	12665020	1820	1820	1820	1820	0
48	20241121	195700	12665020	1820	1820	1820	1820	0
49	20241121	195600	12665020	1820	1820	1820	1820	0
50	20241121	195500	12665020	1820	1820	1820	1820	0
51	20241121	195400	12665020	1820	1820	1820	1820	0
52	20241121	195300	12665020	1820	1820	1820	1820	0
53	20241121	195200	12665020	1820	1820	1820	1820	0
54	20241121	195100	12665020	1820	1820	1820	1820	0
55	20241121	195000	12665020	1820	1820	1820	1820	0
56	20241121	194900	12665020	1820	1820	1820	1820	0
57	20241121	194800	12665020	1820	1820	1820	1820	0
58	20241121	194700	12665020	1820	1820	1820	1820	0
59	20241121	194600	12665020	1820	1820	1820	1820	0
60	20241121	194500	12665020	1820	1820	1820	1820	0
61	20241121	194400	12665020	1820	1820	1820	1820	0
62	20241121	194300	12665020	1820	1820	1820	1820	148
63	20241121	194200	12665020	1820	1820	1820	1820	0
64	20241121	194100	12665020	1820	1820	1820	1820	0
65	20241121	194000	12665020	1820	1820	1820	1820	0
66	20241121	193900	12665020	1820	1820	1820	1820	0
67	20241121	193800	12665020	1820	1820	1820	1820	0
68	20241121	193700	12665020	1820	1820	1820	1820	0
69	20241121	193600	12665020	1820	1820	1820	1820	0
70	20241121	193500	12665020	1820	1820	1820	1820	0
71	20241121	193400	12665020	1820	1820	1820	1820	0
72	20241121	193300	12665020	1820	1820	1820	1820	0
73	20241121	193200	12665020	1820	1820	1820	1820	0
74	20241121	193100	12665020	1820	1820	1820	1820	0
75	20241121	193000	12665020	1820	1820	1820	1820	0
76	20241121	192900	12665020	1820	1820	1820	1820	0
77	20241121	192800	12665020	1820	1820	1820	1820	0
78	20241121	192700	12665020	1820	1820	1820	1820	0
79	20241121	192600	12665020	1820	1820	1820	1820	0
80	20241121	192500	12665020	1820	1820	1820	1820	0
81	20241121	192400	12665020	1820	1820	1820	1820	0
82	20241121	192300	12665020	1820	1820	1820	1820	0
83	20241121	192200	12665020	1820	1820	1820	1820	0
84	20241121	192100	12665020	1820	1820	1820	1820	0
85	20241121	192000	12665020	1820	1820	1820	1820	0
86	20241121	191900	12665020	1820	1820	1820	1820	0
87	20241121	191800	12665020	1820	1820	1820	1820	0
88	20241121	191700	12665020	1820	1820	1820	1820	0
89	20241121	191600	12665020	1820	1820	1820	1820	0
90	20241121	191500	12665020	1820	1820	1820	1820	0
91	20241121	191400	12665020	1820	1820	1820	1820	0
92	20241121	191300	12665020	1820	1820	1820	1820	148
93	20241121	191200	12665020	1820	1820	1820	1820	0
94	20241121	191100	12665020	1820	1820	1820	1820	0
95	20241121	191000	12665020	1820	1820	1820	1820	0
96	20241121	190900	12665020	1820	1820	1820	1820	0
97	20241121	190800	12665020	1820	1820	1820	1820	0
98	20241121	190700	12665020	1820	1820	1820	1820	0
99	20241121	190600	12665020	1820	1820	1820	1820	0
100	20241121	190500	12665020	1820	1820	1820	1820	0
101	20241121	190400	12665020	1820	1820	1820	1820	0
102	20241121	190300	12665020	1820	1820	1820	1820	0
103	20241121	190200	12665020	1820	1820	1820	1820	0
104	20241121	190100	12665020	1820	1820	1820	1820	0
105	20241121	190000	12665020	1820	1820	1820	1820	0
106	20241121	185900	12665020	1820	1820	1820	1820	0
107	20241121	185800	12665020	1820	1820	1820	1820	0
108	20241121	185700	12665020	1820	1820	1820	1820	0
109	20241121	185600	12665020	1820	1820	1820	1820	0
110	20241121	185500	12665020	1820	1820	1820	1820	0
111	20241121	185400	12665020	1820	1820	1820	1820	0
112	20241121	185300	12665020	1820	1820	1820	1820	0
113	20241121	185200	12665020	1820	1820	1820	1820	0
114	20241121	185100	12665020	1820	1820	1820	1820	0
115	20241121	185000	12665020	1820	1820	1820	1820	0
116	20241121	184900	12665020	1820	1820	1820	1820	0
117	20241121	184800	12665020	1820	1820	1820	1820	0
118	20241121	184700	12665020	1820	1820	1820	1820	0
119	20241121	184600	12665020	1820	1820	1820	1820	0
120	20241121	184500	12665020	1820	1820	1820	1820	0
121	20241121	184400	12665020	1820	1820	1820	1820	0
122	20241121	184300	12665020	1820	1820	1820	1820	148
123	20241121	184200	12665020	1820	1820	1820	1820	0
124	20241121	184100	12665020	1820	1820	1820	1820	0
125	20241121	184000	12665020	1820	1820	1820	1820	0
126	20241121	183900	12665020	1820	1820	1820	1820	0
127	20241121	183800	12665020	1820	1820	1820	1820	0
128	20241121	183700	12665020	1820	1820	1820	1820	0
129	20241121	183600	12665020	1820	1820	1820	1820	0
130	20241121	183500	12665020	1820	1820	1820	1820	0
131	20241121	183400	12665020	1820	1820	1820	1820	0
132	20241121	183300	12665020	1820	1820	1820	1820	0
133	20241121	183200	12665020	1820	1820	1820	1820	0
134	20241121	183100	12665020	1820	1820	1820	1820	0
135	20241121	183000	12665020	1820	1820	1820	1820	0
136	20241121	182900	12665020	1820	1820	1820	1820	0
137	20241121	182800	12665020	1820	1820	1820	1820	0
138	20241121	182700	12665020	1820	1820	1820	1820	0
139	20241121	182600	12665020	1820	1820	1820	1820	0
140	20241121	182500	12665020	1820	1820	1820	1820	0
141	20241121	182400	12665020	1820	1820	1820	1820	0
142	20241121	182300	12665020	1820	1820	1820	1820	0
143	20241121	182200	12665020	1820	1820	1820	1820	0
144	20241121	182100	12665020	1820	1820	1820	1820	0
145	20241121	182000	12665020	1820	1820	1820	1820	0
146	20241121	181900	12665020	1820	1820	1820	1820	0
147	20241121	181800	12665020	1820	1820	1820	1820	0
148	20241121	181700	12665020	1820	1820	1820	1820	0
149	20241121	181600	12665020	1820	1820	1820	1820	0
150	20241121	181500	12665020	1820	1820	1820	1820	0
151	20241121	181400	12665020	1820	1820	1820	1820	0
152	20241121	181300	12665020	1820	1820	1820	1820	148
153	20241121	181200	12665020	1820	1820	1820	1820	0
154	20241121	181100	12665020	1820	1820	1820	1820	0
155	20241121	181000	12665020	1820	1820	1820	1820	0
156	20241121	180900	12665020	1820	1820	1820	1820	0
157	20241121	180800	12665020	1820	1820	1820	1820	0
158	20241121	180700	12665020	1820	1820	1820	1820	0
159	20241121	180600	12665020	1820	1820	1820	1820	0
160	20241121	180500	12665020	1820	1820	1820	1820	0
161	20241121	180400	12665020	1820	1820	1820	1820	0
162	20241121	180300	12665020	1820	1820	1820	1820	0
163	20241121	180200	12665020	1820	1820	1820	1820	0
164	20241121	180100	12665020	1820	1820	1820	1820	0
165	20241121	180000	12665020	1820	1820	1820	1820	0
166	20241121	175900	12665020	1820	1820	1820	1820	0
167	20241121	175800	12665020	1820	1820	1820	1820	0
168	20241121	175700	12665020	1820	1820	1820	1820	0
169	20241121	175600	12665020	1820	1820	1820	1820	0
170	20241121	175500	12665020	1820	1820	1820	1820	0
171	20241121	175400	12665020	1820	1820	1820	1820	0
172	20241121	175300	12665020	1820	1820	1820	1820	0
173	20241121	175200	12665020	1820	1820	1820	1820	0
174	20241121	175100	12665020	1820	1820	1820	1820	0
175	20241121	175000	12665020	1820	1820	1820	1820	0
176	20241121	174900	12665020	1820	1820	1820	1820	0
177	20241121	174800	12665020	1820	1820	1820	1820	0
178	20241121	174700	12665020	1820	1820	1820	1820	0
179	20241121	174600	12665020	1820	1820	1820	1820	0
180	20241121	174500	12665020	1820	1820	1820	1820	0
181	20241121	174400	12665020	1820	1820	1820	1820	0
182	20241121	174300	12665020	1820	1820	1820	1820	148
183	20241121	174200	12665020	1820	1820	1820	1820	0
184	20241121	174100	12665020	1820	1820	1820	1820	0
185	20241121	174000	12665020	1820	1820	1820	1820	0
186	20241121	173900	12665020	1820	1820	1820	1820	0
187	20241121	173800	12665020	1820	1820	1820	1820	0
188	20241121	173700	12665020	1820	1820	1820	1820	0
189	20241121	173600	12665020	1820	1820	1820	1820	0
190	20241121	173500	12665020	1820	1820	1820	1820	0
191	20241121	173400	12665020	1820	1820	1820	1820	0
192	20241121	173300	12665020	1820	1820	1820	1820	0
193	20241121	173200	12665020	1820	1820	1820	1820	0
194	20241121	173100	12665020	1820	1820	1820	1820	0
195	20241121	173000	12665020	1820	1820	1820	1820	0
196	20241121	172900	12665020	1820	1820	1820	1820	0
197	20241121	172800	12665020	1820	1820	1820	1820	0
198	20241121	172700	12665020	1820	1820	1820	1820	0
199	20241121	172600	12665020	1820	1820	1820	1820	0
200	20241121	172500	12665020	1820	1820	1820	1820	0
201	20241121	172400	12665020	1820	1820	1820	1820	0
202	20241121	172300	12665020	1820	1820	1820	1820	0
203	20241121	172200	12665020	1820	1820	1820	1820	0
204	20241121	172100	12665020	1820	1820	1820	1820	0
205	20241121	172000	12665020	1820	1820	1820	1820	0
206	20241121	171900	12665020	1820	1820	1820	1820	0
207	20241121	171800	12665020	1820	1820	1820	1820	0
208	20241121	171700	12665020	1820	1820	1820	1820	0
209	20241121	171600	12665020	1820	1820	1820	1820	0
210	20241121	171500	12665020	1820	1820	1820	1820	0
211	20241121	171400	12665020	1820	1820	1820	1820	0
212	20241121	171300	12665020	1820	1820	1820	1820	148
213	20241121	171200	12665020	1820	1820	1820	1820	0
214	20241121	171100	12665020	1820	1820	1820	1820	0
215	20241121	171000	12665020	1820	1820	1820	1820	0
216	20241121	170900	12665020	1820	1820	1820	1820	0
217	20241121	170800	12665020	1820	1820	1820	1820	0
218	20241121	170700	12665020	1820	1820	1820	1820	0
219	20241121	170600	12665020	1820	1820	1820	1820	0
220	20241121	170500	12665020	1820	1820	1820	1820	0
221	20241121	170400	12665020	1820	1820	1820	1820	0
222	20241121	170300	12665020	1820	1820	1820	1820	0
223	20241121	170200	12665020	1820	1820	1820	1820	0
224	20241121	170100	12665020	1820	1820	1820	1820	0
225	20241121	170000	12665020	1820	1820	1820	1820	0
226	20241121	165900	12665020	1820	1820	1820	1820	0
227	20241121	165800	12665020	1820	1820	1820	1820	0
228	20241121	165700	12665020	1820	1820	1820	1820	0
229	20241121	165600	12665020	1820	1820	1820	1820	0
230	20241121	165500	12665020	1820	1820	1820	1820	0
231	20241121	165400	12665020	1820	1820	1820	1820	0
232	20241121	165300	12665020	1820	1820	1820	1820	0
233	20241121	165200	12665020	1820	1820	1820	1820	0
234	20241121	165100	12665020	1820	1820	1820	1820	0
235	20241121	165000	12665020	1820	1820	1820	1820	0
236	20241121	164900	12665020	1820	1820	1820	1820	0
237	20241121	164800	12665020	1820	1820	1820	1820	0
238	20241121	164700	12665020	1820	1820	1820	1820	0
239	20241121	164600	12665020	1820	1820	1820	1820	0
240	20241121	164500	12665020	1820	1820	1820	1820	0
241	20241121	164400	12665020	1820	1820	1820	1820	0
242	20241121	164300	12665020	1820	1820	1820	1820	148
243	20241121	164200	12665020	1820	1820	1820	1820	0
244	20241121	164100	12665020	1820	1820	1820	1820	0
245	20241121	164000	12665020	1820	1820	1820	1820	0
246	20241121	163900	12665020	1820	1820	1820	1820	0
247	20241121	163800	12665020	1820	1820	1820	1820	0
248	20241121	163700	12665020	1820	1820	1820	1820	0
249	20241121	163600	12665020	1820	1820	1820	1820	0
250	20241121	163500	12665020	1820	1820	1820	1820	0
251	20241121	163400	12665020	1820	1820	1820	1820	0
252	20241121	163300	12665020	1820	1820	1820	1820	0
253	20241121	163200	12665020	1820	1820	1820	1820	0
254	20241121	163100	12665020	1820	1820	1820	1820	0
255	20241121	163000	12665020	1820	1820	1820	1820	0
256	20241121	162900	12665020	1820	1820	1820	1820	0
257	20241121	162800	12665020	1820	1820	1820	1820	0
258	20241121	162700	12665020	1820	1820	1820	1820	0
259	20241121	162600	12665020	1820	1820	1820	1820	0
260	20241121	162500	12665020	1820	1820	1820	1820	0
261	20241121	162400	12665020	1820	1820	1820	1820	0
262	20241121	162300	12665020	1820	1820	1820	1820	0
263	20241121	162200	12665020	1820	1820	1820	1820	0
264	20241121	162100	12665020	1820	1820	1820	1820	0
265	20241121	162000	12665020	1820	1820	1820	1820	0
266	20241121	161900	12665020	1820	1820	1820	1820	0
267	20241121	161800	12665020	1820	1820	1820	1820	0
268	20241121	161700	12665020	1820	1820	1820	1820	0
269	20241121	161600	12665020	1820	1820	1820	1820	0
270	20241121	161500	12665020	1820	1820	1820	1820	0
271	20241121	161400	12665020	1820	1820	1820	1820	0
272	20241121	161300	12665020	1820	1820	1820	1820	148
273	20241121	161200	12665020	1820	1820	1820	1820	0
274	20241121	161100	12665020	1820	1820	1820	1820	0
275	20241121	161000	12665020	1820	1820	1820	1820	0
276	20241121	160900	12665020	1820	1820	1820	1820	0
277	20241121	160800	12665020	1820	1820	1820	1820	0
278	20241121	160700	12665020	1820	1820	1820	1820	0
279	20241121	160600	12665020	1820	1820	1820	1820	0
280	20241121	160500	12665020	1820	1820	1820	1820	0
281	20241121	160400	12665020	1820	1820	1820	1820	0
282	20241121	160300	12665020	1820	1820	1820	1820	0
283	20241121	160200	12665020	1820	1820	1820	1820	0
284	20241121	160100	12665020	1820	1820	1820	1820	0
285	20241121	160000	12665020	1820	1820	1820	1820	0
286	20241121	155900	12665020	1820	1820	1820	1820	0
287	20241121	155800	12665020	1820	1820	1820	1820	0
288	20241121	155700	12665020	1820	1820	1820	1820	0
289	20241121	155600	12665020	1820	1820	1820	1820	0
290	20241121	155500	12665020	1820	1820	1820	1820	0
291	20241121	155400	12665020	1820	1820	1820	1820	0
292	20241121	155300	12665020	1820	1820	1820	1820	0
293	20241121	155200	12665020	1820	1820	1820	1820	0
294	20241121	155100	12665020	1820	1820	1820	1820	0
295	20241121	155000	12665020	1820	1820	1820	1820	0
296	20241121	154900	12665020	1820	1820	1820	1820	0
297	20241121	154800	12665020	1820	1820	1820	1820	0
298	20241121	154700	12665020	1820	1820	1820	1820	0
299	20241121	154600	12665020	1820	1820	1820	1820	0
300	20241121	154500	12665020	1820	1820	1820	1820	0
301	20241121	154400	12665020	1820	1820	1820	1820	0
302	20241121	154300	12665020	1820	1820	1820	1820	148
303	20241121	154200	12665020	1820	1820	1820	1820	0
304	20241121	154100	12665020	1820	1820	1820	1820	0
305	20241121	154000	12665020	1820	1820	1820	1820	0
306	20241121	153900	12665020	1820	1820	1820	1820	0
307	20241121	153800	12665020	1820	1820	1820	1820	0
308	20241121	153700	12665020	1820	1820	1820	1820	0
309	20241121	153600	12665020	1820	1820	1820	1820	0
310	20241121	153500	12665020	1820	1820	1820	1820	0
311	20241121	153400	12665020	1820	1820	1820	1820	0
312	20241121	153300	12665020	1820	1820	1820	1820	0
313	20241121	153200	12665020	1820	1820	1820	1820	0
314	20241121	153100	12665020	1820	1820	1820	1820	0
315	20241121	153000	12665020	1820	1820	1820	1820	148
316	20241121	152900	12395660	1826	1826	1826	1826	0
317	20241121	152800	12395660	1826	1826	1826	1826	0
318	20241121	152700	12395660	1826	1826	1826	1826	0
319	20241121	152600	12395660	1826	1826	1826	1826	0
320	20241121	152500	12395660	1826	1826	1826	1826	0
321	20241121	152400	12395660	1826	1826	1826	1826	0
322	20241121	152300	12395660	1826	1826	1826	1826	0
323	20241121	152200	12395660	1826	1826	1826	1826	0
324	20241121	152100	12395660	1826	1826	1826	1826	0
325	20241121	152000	12395660	1826	1826	1826	1826	0
326	20241121	151900	12395660	1826	1826	1826	1826	0
327	20241121	151800	12395660	1826	1826	1826	1826	3
328	20241121	151700	12390182	1826	1820	1826	1820	412
329	20241121	151600	11640270	1815	1815	1815	1815	0
330	20241121	151500	11640270	1815	1815	1815	1815	0
331	20241121	151400	11640270	1815	1815	1815	1815	0
332	20241121	151300	11640270	1815	1815	1815	1815	0
333	20241121	151200	11640270	1815	1815	1815	1815	0
334	20241121	151100	11640270	1815	1815	1815	1815	0
335	20241121	151000	11640270	1815	1816	1816	1815	28
336	20241121	150900	11589424	1827	1827	1827	1827	680
337	20241121	150800	10347064	1827	1827	1827	1827	0
338	20241121	150700	10347064	1827	1827	1827	1827	0
339	20241121	150600	10347064	1827	1827	1827	1827	0
340	20241121	150500	10347064	1827	1827	1827	1827	0
341	20241121	150400	10347064	1827	1827	1827	1827	0
342	20241121	150300	10347064	1827	1827	1827	1827	0
343	20241121	150200	10347064	1827	1827	1827	1827	0
344	20241121	150100	10347064	1827	1827	1827	1827	0
345	20241121	150000	10347064	1827	1827	1827	1827	0
346	20241121	145900	10347064	1827	1827	1827	1827	0
347	20241121	145800	10347064	1827	1827	1827	1827	0
348	20241121	145700	10347064	1827	1827	1827	1827	0
349	20241121	145600	10347064	1827	1827	1827	1827	30
350	20241121	145500	10292254	1828	1828	1828	1828	0
351	20241121	145400	10292254	1828	1828	1828	1828	0
352	20241121	145300	10292254	1828	1828	1828	1828	0
353	20241121	145200	10292254	1828	1820	1828	1820	1000
354	20241121	145100	8467006	1820	1820	1820	1820	1000
355	20241121	145000	6647006	1820	1820	1820	1820	0
356	20241121	144900	6647006	1820	1820	1820	1820	0
357	20241121	144800	6647006	1820	1820	1820	1820	0
358	20241121	144700	6647006	1820	1820	1820	1820	0
359	20241121	144600	6647006	1820	1820	1820	1820	0
360	20241121	144500	6647006	1820	1820	1820	1820	0
361	20241121	144400	6647006	1820	1820	1820	1820	0
362	20241121	144300	6647006	1820	1820	1820	1820	0
363	20241121	144200	6647006	1820	1820	1820	1820	0
364	20241121	144100	6647006	1820	1820	1820	1820	0
365	20241121	144000	6647006	1820	1820	1820	1820	0
366	20241121	143900	6647006	1820	1820	1820	1820	0
367	20241121	143800	6647006	1820	1820	1820	1820	0
368	20241121	143700	6647006	1820	1820	1820	1820	0
369	20241121	143600	6647006	1820	1820	1820	1820	0
370	20241121	143500	6647006	1820	1820	1820	1820	0
371	20241121	143400	6647006	1820	1820	1820	1820	0
372	20241121	143300	6647006	1820	1820	1820	1820	0
373	20241121	143200	6647006	1820	1820	1820	1820	0
374	20241121	143100	6647006	1820	1820	1820	1820	0
375	20241121	143000	6647006	1820	1820	1820	1820	0
376	20241121	142900	6647006	1820	1820	1820	1820	0
377	20241121	142800	6647006	1820	1820	1820	1820	0
378	20241121	142700	6647006	1820	1820	1820	1820	0
379	20241121	142600	6647006	1820	1820	1820	1820	0
380	20241121	142500	6647006	1820	1820	1820	1820	0
381	20241121	142400	6647006	1820	1820	1820	1820	0
382	20241121	142300	6647006	1820	1820	1820	1820	0
383	20241121	142200	6647006	1820	1820	1820	1820	0
384	20241121	142100	6647006	1820	1820	1820	1820	0
385	20241121	142000	6647006	1820	1820	1820	1820	0
386	20241121	141900	6647006	1820	1820	1820	1820	0
387	20241121	141800	6647006	1820	1820	1820	1820	0
388	20241121	141700	6647006	1820	1820	1820	1820	801
389	20241121	141600	5189186	1828	1828	1828	1828	0
390	20241121	141500	5189186	1828	1828	1828	1828	0
391	20241121	141400	5189186	1828	1828	1828	1828	0
392	20241121	141300	5189186	1828	1828	1828	1828	0
393	20241121	141200	5189186	1828	1828	1828	1828	0
394	20241121	141100	5189186	1828	1828	1828	1828	0
395	20241121	141000	5189186	1828	1828	1828	1828	0
396	20241121	140900	5189186	1828	1828	1828	1828	0
397	20241121	140800	5189186	1828	1828	1828	1828	0
398	20241121	140700	5189186	1828	1828	1828	1828	0
399	20241121	140600	5189186	1828	1828	1828	1828	0
400	20241121	140500	5189186	1828	1828	1828	1828	5
401	20241121	140400	5180046	1812	1812	1812	1812	0
402	20241121	140300	5180046	1812	1812	1812	1812	0
403	20241121	140200	5180046	1812	1812	1812	1812	0
404	20241121	140100	5180046	1812	1812	1812	1812	0
405	20241121	140000	5180046	1812	1812	1812	1812	0
406	20241121	135900	5180046	1812	1812	1812	1812	0
407	20241121	135800	5180046	1812	1812	1812	1812	0
408	20241121	135700	5180046	1812	1812	1812	1812	0
409	20241121	135600	5180046	1812	1812	1812	1812	0
410	20241121	135500	5180046	1812	1812	1812	1812	0
411	20241121	135400	5180046	1812	1812	1812	1812	0
412	20241121	135300	5180046	1812	1812	1812	1812	0
413	20241121	135200	5180046	1812	1812	1812	1812	120
414	20241121	135100	4962606	1812	1812	1812	1812	0
415	20241121	135000	4962606	1812	1812	1812	1812	0
416	20241121	134900	4962606	1812	1812	1812	1812	100
417	20241121	134800	4781406	1812	1812	1812	1812	0
418	20241121	134700	4781406	1812	1812	1812	1812	0
419	20241121	134600	4781406	1812	1812	1812	1812	0
420	20241121	134500	4781406	1812	1812	1812	1812	0
421	20241121	134400	4781406	1812	1812	1812	1812	0
422	20241121	134300	4781406	1812	1812	1812	1812	0
423	20241121	134200	4781406	1812	1812	1812	1812	0
424	20241121	134100	4781406	1812	1812	1812	1812	0
425	20241121	134000	4781406	1812	1812	1812	1812	0
426	20241121	133900	4781406	1812	1812	1812	1812	0
427	20241121	133800	4781406	1812	1812	1812	1812	0
428	20241121	133700	4781406	1812	1812	1812	1812	0
429	20241121	133600	4781406	1812	1812	1812	1812	0
430	20241121	133500	4781406	1812	1812	1812	1812	0
431	20241121	133400	4781406	1812	1812	1812	1812	0
432	20241121	133300	4781406	1812	1812	1812	1812	0
433	20241121	133200	4781406	1812	1812	1812	1812	0
434	20241121	133100	4781406	1812	1812	1812	1812	0
435	20241121	133000	4781406	1812	1812	1812	1812	0
436	20241121	132900	4781406	1812	1812	1812	1812	0
437	20241121	132800	4781406	1812	1812	1812	1812	0
438	20241121	132700	4781406	1812	1812	1812	1812	0
439	20241121	132600	4781406	1812	1812	1812	1812	508
440	20241121	132500	3860910	1813	1813	1813	1813	0
441	20241121	132400	3860910	1813	1813	1813	1813	0
442	20241121	132300	3860910	1813	1813	1813	1813	0
443	20241121	132200	3860910	1813	1813	1813	1813	0
444	20241121	132100	3860910	1813	1813	1813	1813	0
445	20241121	132000	3860910	1813	1813	1813	1813	0
446	20241121	131900	3860910	1813	1813	1813	1813	0
447	20241121	131800	3860910	1813	1813	1813	1813	22
448	20241121	131700	3821024	1812	1812	1812	1812	1
449	20241121	131600	3819212	1813	1813	1813	1813	49
450	20241121	131500	3730375	1814	1814	1814	1814	0
451	20241121	131400	3730375	1814	1814	1814	1814	0
452	20241121	131300	3730375	1814	1814	1814	1814	11
453	20241121	131200	3710421	1815	1815	1815	1815	0
454	20241121	131100	3710421	1815	1815	1815	1815	0
455	20241121	131000	3710421	1815	1817	1817	1815	434
456	20241121	130900	2921871	1817	1817	1817	1817	0
457	20241121	130800	2921871	1817	1817	1817	1817	0
458	20241121	130700	2921871	1817	1817	1817	1817	0
459	20241121	130600	2921871	1817	1817	1817	1817	0
460	20241121	130500	2921871	1817	1817	1817	1817	130
461	20241121	130400	2685661	1831	1831	1831	1831	0
462	20241121	130300	2685661	1831	1831	1831	1831	0
463	20241121	130200	2685661	1831	1831	1831	1831	0
464	20241121	130100	2685661	1831	1831	1831	1831	0
465	20241121	130000	2685661	1831	1831	1831	1831	0
466	20241121	125900	2685661	1831	1831	1831	1831	0
467	20241121	125800	2685661	1831	1831	1831	1831	0
468	20241121	125700	2685661	1831	1831	1831	1831	0
469	20241121	125600	2685661	1831	1831	1831	1831	1
470	20241121	125500	2683830	1817	1817	1817	1817	0
471	20241121	125400	2683830	1817	1817	1817	1817	0
472	20241121	125300	2683830	1817	1817	1817	1817	0
473	20241121	125200	2683830	1817	1817	1817	1817	0
474	20241121	125100	2683830	1817	1817	1817	1817	0
475	20241121	125000	2683830	1817	1817	1817	1817	0
476	20241121	124900	2683830	1817	1817	1817	1817	0
477	20241121	124800	2683830	1817	1817	1817	1817	0
478	20241121	124700	2683830	1817	1817	1817	1817	0
479	20241121	124600	2683830	1817	1817	1817	1817	0
480	20241121	124500	2683830	1817	1817	1817	1817	0
481	20241121	124400	2683830	1817	1817	1817	1817	0
482	20241121	124300	2683830	1817	1817	1817	1817	0
483	20241121	124200	2683830	1817	1817	1817	1817	0
484	20241121	124100	2683830	1817	1817	1817	1817	0
485	20241121	124000	2683830	1817	1817	1817	1817	0
486	20241121	123900	2683830	1817	1817	1817	1817	0
487	20241121	123800	2683830	1817	1817	1817	1817	0
488	20241121	123700	2683830	1817	1817	1817	1817	0
489	20241121	123600	2683830	1817	1817	1817	1817	0
490	20241121	123500	2683830	1817	1817	1817	1817	108
491	20241121	123400	2487594	1817	1817	1817	1817	0
492	20241121	123300	2487594	1817	1817	1817	1817	0
493	20241121	123200	2487594	1817	1817	1817	1817	0
494	20241121	123100	2487594	1817	1817	1817	1817	0
495	20241121	123000	2487594	1817	1817	1817	1817	0
496	20241121	122900	2487594	1817	1817	1817	1817	0
497	20241121	122800	2487594	1817	1817	1817	1817	0
498	20241121	122700	2487594	1817	1817	1817	1817	0
499	20241121	122600	2487594	1817	1817	1817	1817	0
500	20241121	122500	2487594	1817	1817	1817	1817	0
501	20241121	122400	2487594	1817	1817	1817	1817	0
502	20241121	122300	2487594	1817	1817	1817	1817	0
503	20241121	122200	2487594	1817	1817	1817	1817	0
504	20241121	122100	2487594	1817	1817	1817	1817	0
505	20241121	122000	2487594	1817	1817	1817	1817	0
506	20241121	121900	2487594	1817	1817	1817	1817	0
507	20241121	121800	2487594	1817	1817	1817	1817	0
508	20241121	121700	2487594	1817	1817	1817	1817	0
509	20241121	121600	2487594	1817	1817	1817	1817	16
510	20241121	121500	2458522	1828	1828	1828	1828	0
511	20241121	121400	2458522	1828	1828	1828	1828	0
512	20241121	121300	2458522	1828	1828	1828	1828	0
513	20241121	121200	2458522	1828	1828	1828	1828	0
514	20241121	121100	2458522	1828	1828	1828	1828	0
515	20241121	121000	2458522	1828	1828	1828	1828	0
516	20241121	120900	2458522	1828	1828	1828	1828	0
517	20241121	120800	2458522	1828	1828	1828	1828	0
518	20241121	120700	2458522	1828	1828	1828	1828	0
519	20241121	120600	2458522	1828	1828	1828	1828	0
520	20241121	120500	2458522	1828	1828	1828	1828	0
521	20241121	120400	2458522	1828	1828	1828	1828	0
522	20241121	120300	2458522	1828	1828	1828	1828	0
523	20241121	120200	2458522	1828	1828	1828	1828	0
524	20241121	120100	2458522	1828	1828	1828	1828	0
525	20241121	120000	2458522	1828	1828	1828	1828	0
526	20241121	115900	2458522	1828	1828	1828	1828	0
527	20241121	115800	2458522	1828	1828	1828	1828	0
528	20241121	115700	2458522	1828	1828	1828	1828	0
529	20241121	115600	2458522	1828	1828	1828	1828	0
530	20241121	115500	2458522	1828	1828	1828	1828	0
531	20241121	115400	2458522	1828	1820	1828	1820	2
532	20241121	115300	2454874	1817	1817	1817	1817	0
533	20241121	115200	2454874	1817	1817	1817	1817	0
534	20241121	115100	2454874	1817	1817	1817	1817	0
535	20241121	115000	2454874	1817	1817	1817	1817	0
536	20241121	114900	2454874	1817	1817	1817	1817	0
537	20241121	114800	2454874	1817	1817	1817	1817	0
538	20241121	114700	2454874	1817	1817	1817	1817	0
539	20241121	114600	2454874	1817	1817	1817	1817	0
540	20241121	114500	2454874	1817	1817	1817	1817	0
541	20241121	114400	2454874	1817	1817	1817	1817	39
542	20241121	114300	2384011	1817	1817	1817	1817	10
543	20241121	114200	2365841	1816	1816	1816	1816	1
544	20241121	114100	2364025	1817	1817	1817	1817	0
545	20241121	114000	2364025	1817	1817	1817	1817	0
546	20241121	113900	2364025	1817	1817	1817	1817	10
547	20241121	113800	2345855	1820	1820	1820	1820	0
548	20241121	113700	2345855	1820	1817	1820	1817	33
549	20241121	113600	2285885	1817	1817	1817	1817	0
550	20241121	113500	2285885	1817	1817	1817	1817	0
551	20241121	113400	2285885	1817	1817	1817	1817	0
552	20241121	113300	2285885	1817	1817	1817	1817	0
553	20241121	113200	2285885	1817	1817	1817	1817	0
554	20241121	113100	2285885	1817	1817	1817	1817	0
555	20241121	113000	2285885	1817	1817	1817	1817	0
556	20241121	112900	2285885	1817	1817	1817	1817	0
557	20241121	112800	2285885	1817	1817	1817	1817	0
558	20241121	112700	2285885	1817	1817	1817	1817	0
559	20241121	112600	2285885	1817	1817	1817	1817	0
560	20241121	112500	2285885	1817	1817	1817	1817	0
561	20241121	112400	2285885	1817	1817	1817	1817	0
562	20241121	112300	2285885	1817	1817	1817	1817	0
563	20241121	112200	2285885	1817	1817	1817	1817	0
564	20241121	112100	2285885	1817	1817	1817	1817	55
565	20241121	112000	2185950	1817	1817	1817	1817	0
566	20241121	111900	2185950	1817	1817	1817	1817	0
567	20241121	111800	2185950	1817	1817	1817	1817	3
568	20241121	111700	2180499	1820	1820	1820	1820	0
569	20241121	111600	2180499	1820	1820	1820	1820	0
570	20241121	111500	2180499	1820	1820	1820	1820	0
571	20241121	111400	2180499	1820	1820	1820	1820	0
572	20241121	111300	2180499	1820	1820	1820	1820	0
573	20241121	111200	2180499	1820	1820	1820	1820	0
574	20241121	111100	2180499	1820	1820	1820	1820	0
575	20241121	111000	2180499	1820	1820	1820	1820	0
576	20241121	110900	2180499	1820	1820	1820	1820	0
577	20241121	110800	2180499	1820	1820	1820	1820	0
578	20241121	110700	2180499	1820	1820	1820	1820	0
579	20241121	110600	2180499	1820	1820	1820	1820	0
580	20241121	110500	2180499	1820	1820	1820	1820	0
581	20241121	110400	2180499	1820	1820	1820	1820	0
582	20241121	110300	2180499	1820	1820	1820	1820	0
583	20241121	110200	2180499	1820	1820	1820	1820	0
584	20241121	110100	2180499	1820	1820	1820	1820	0
585	20241121	110000	2180499	1820	1820	1820	1820	0
586	20241121	105900	2180499	1820	1820	1820	1820	0
587	20241121	105800	2180499	1820	1820	1820	1820	0
588	20241121	105700	2180499	1820	1820	1820	1820	0
589	20241121	105600	2180499	1820	1820	1820	1820	0
590	20241121	105500	2180499	1820	1820	1820	1820	0
591	20241121	105400	2180499	1820	1820	1820	1820	0
592	20241121	105300	2180499	1820	1820	1820	1820	0
593	20241121	105200	2180499	1820	1820	1820	1820	0
594	20241121	105100	2180499	1820	1820	1820	1820	0
595	20241121	105000	2180499	1820	1820	1820	1820	0
596	20241121	104900	2180499	1820	1820	1820	1820	0
597	20241121	104800	2180499	1820	1820	1820	1820	0
598	20241121	104700	2180499	1820	1820	1820	1820	0
599	20241121	104600	2180499	1820	1820	1820	1820	0
600	20241121	104500	2180499	1820	1820	1820	1820	0
601	20241121	104400	2180499	1820	1820	1820	1820	0
602	20241121	104300	2180499	1820	1820	1820	1820	0
603	20241121	104200	2180499	1820	1820	1820	1820	0
604	20241121	104100	2180499	1820	1820	1820	1820	0
605	20241121	104000	2180499	1820	1820	1820	1820	0
606	20241121	103900	2180499	1820	1820	1820	1820	0
607	20241121	103800	2180499	1820	1820	1820	1820	0
608	20241121	103700	2180499	1820	1820	1820	1820	0
609	20241121	103600	2180499	1820	1820	1820	1820	0
610	20241121	103500	2180499	1820	1820	1820	1820	0
611	20241121	103400	2180499	1820	1820	1820	1820	0
612	20241121	103300	2180499	1820	1820	1820	1820	0
613	20241121	103200	2180499	1820	1820	1820	1820	0
614	20241121	103100	2180499	1820	1820	1820	1820	0
615	20241121	103000	2180499	1820	1820	1820	1820	0
616	20241121	102900	2180499	1820	1820	1820	1820	0
617	20241121	102800	2180499	1820	1820	1820	1820	0
618	20241121	102700	2180499	1820	1820	1820	1820	0
619	20241121	102600	2180499	1820	1820	1820	1820	0
620	20241121	102500	2180499	1820	1820	1820	1820	0
621	20241121	102400	2180499	1820	1820	1820	1820	0
622	20241121	102300	2180499	1820	1820	1820	1820	0
623	20241121	102200	2180499	1820	1820	1820	1820	0
624	20241121	102100	2180499	1820	1820	1820	1820	0
625	20241121	102000	2180499	1820	1820	1820	1820	0
626	20241121	101900	2180499	1820	1820	1820	1820	0
627	20241121	101800	2180499	1820	1820	1820	1820	0
628	20241121	101700	2180499	1820	1820	1820	1820	0
629	20241121	101600	2180499	1820	1820	1820	1820	0
630	20241121	101500	2180499	1820	1820	1820	1820	0
631	20241121	101400	2180499	1820	1820	1820	1820	1
632	20241121	101300	2178679	1820	1820	1820	1820	0
633	20241121	101200	2178679	1820	1820	1820	1820	5
634	20241121	101100	2169579	1819	1819	1819	1819	0
635	20241121	101000	2169579	1819	1819	1819	1819	0
636	20241121	100900	2169579	1819	1819	1819	1819	1
637	20241121	100800	2167760	1820	1820	1820	1820	5
638	20241121	100700	2158660	1820	1820	1820	1820	1
639	20241121	100600	2156840	1831	1831	1831	1831	0
640	20241121	100500	2156840	1831	1831	1831	1831	0
641	20241121	100400	2156840	1831	1831	1831	1831	0
642	20241121	100300	2156840	1831	1831	1831	1831	0
643	20241121	100200	2156840	1831	1831	1831	1831	0
644	20241121	100100	2156840	1831	1831	1831	1831	0
645	20241121	100000	2156840	1831	1831	1831	1831	0
646	20241121	095900	2156840	1831	1831	1831	1831	0
647	20241121	095800	2156840	1831	1831	1831	1831	0
648	20241121	095700	2156840	1831	1831	1831	1831	0
649	20241121	095600	2156840	1831	1831	1831	1831	0
650	20241121	095500	2156840	1831	1831	1831	1831	0
651	20241121	095400	2156840	1831	1831	1831	1831	0
652	20241121	095300	2156840	1831	1831	1831	1831	0
653	20241121	095200	2156840	1831	1831	1831	1831	0
654	20241121	095100	2156840	1831	1831	1831	1831	0
655	20241121	095000	2156840	1831	1831	1831	1831	0
656	20241121	094900	2156840	1831	1831	1831	1831	0
657	20241121	094800	2156840	1831	1831	1831	1831	0
658	20241121	094700	2156840	1831	1831	1831	1831	0
659	20241121	094600	2156840	1831	1831	1831	1831	0
660	20241121	094500	2156840	1831	1831	1831	1831	0
661	20241121	094400	2156840	1831	1831	1831	1831	0
662	20241121	094300	2156840	1831	1831	1831	1831	1
663	20241121	094200	2155009	1831	1831	1831	1831	0
664	20241121	094100	2155009	1831	1831	1831	1831	0
665	20241121	094000	2155009	1831	1831	1831	1831	0
666	20241121	093900	2155009	1831	1831	1831	1831	0
667	20241121	093800	2155009	1831	1831	1831	1831	0
668	20241121	093700	2155009	1831	1831	1831	1831	0
669	20241121	093600	2155009	1831	1831	1831	1831	0
670	20241121	093500	2155009	1831	1831	1831	1831	0
671	20241121	093400	2155009	1831	1831	1831	1831	0
672	20241121	093300	2155009	1831	1831	1831	1831	0
673	20241121	093200	2155009	1831	1831	1831	1831	0
674	20241121	093100	2155009	1831	1831	1831	1831	0
675	20241121	093000	2155009	1831	1831	1831	1831	0
676	20241121	092900	2155009	1831	1831	1831	1831	0
677	20241121	092800	2155009	1831	1831	1831	1831	0
678	20241121	092700	2155009	1831	1831	1831	1831	0
679	20241121	092600	2155009	1831	1831	1831	1831	0
680	20241121	092500	2155009	1831	1831	1831	1831	0
681	20241121	092400	2155009	1831	1831	1831	1831	0
682	20241121	092300	2155009	1831	1831	1831	1831	0
683	20241121	092200	2155009	1831	1831	1831	1831	0
684	20241121	092100	2155009	1831	1831	1831	1831	0
685	20241121	092000	2155009	1831	1831	1831	1831	0
686	20241121	091900	2155009	1831	1831	1831	1831	0
687	20241121	091800	2155009	1831	1831	1831	1831	0
688	20241121	091700	2155009	1831	1831	1831	1831	0
689	20241121	091600	2155009	1831	1831	1831	1831	0
690	20241121	091500	2155009	1831	1831	1831	1831	3
691	20241121	091400	2149516	1830	1830	1830	1830	0
692	20241121	091300	2149516	1830	1830	1830	1830	0
693	20241121	091200	2149516	1830	1830	1830	1830	0
694	20241121	091100	2149516	1830	1830	1830	1830	0
695	20241121	091000	2149516	1830	1830	1830	1830	0
696	20241121	090900	2149516	1830	1830	1830	1830	0
697	20241121	090800	2149516	1830	1830	1830	1830	170
698	20241121	090700	1838416	1830	1822	1830	1822	1003
699	20241121	090600	10932	1822	1822	1822	1822	0
700	20241121	090500	10932	1822	1822	1822	1822	0
701	20241121	090400	10932	1822	1822	1822	1822	6
702	20241121	090300	0	1820	1820	1820	1820	0
703	20241121	090200	0	1820	1820	1820	1820	0
704	20241121	090100	0	1820	1820	1820	1820	0
705	20241121	090000	0	1820	1820	1820	1820	0