KissMeData/232830/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	204400	13212238	1833	1833	1833	1833	665
3	20241121	204300	13212238	1833	1833	1833	1833	0
4	20241121	204200	13212238	1833	1833	1833	1833	0
5	20241121	204100	13212238	1833	1833	1833	1833	0
6	20241121	204000	13212238	1833	1833	1833	1833	0
7	20241121	203900	13212238	1833	1833	1833	1833	0
8	20241121	203800	13212238	1833	1833	1833	1833	0
9	20241121	203700	13212238	1833	1833	1833	1833	0
10	20241121	203600	13212238	1833	1833	1833	1833	0
11	20241121	203500	13212238	1833	1833	1833	1833	0
12	20241121	203400	13212238	1833	1833	1833	1833	0
13	20241121	203300	13212238	1833	1833	1833	1833	0
14	20241121	203200	13212238	1833	1833	1833	1833	0
15	20241121	203100	13212238	1833	1833	1833	1833	0
16	20241121	203000	13212238	1833	1833	1833	1833	0
17	20241121	202900	13212238	1833	1833	1833	1833	0
18	20241121	202800	13212238	1833	1833	1833	1833	0
19	20241121	202700	13212238	1833	1833	1833	1833	0
20	20241121	202600	13212238	1833	1833	1833	1833	0
21	20241121	202500	13212238	1833	1833	1833	1833	0
22	20241121	202400	13212238	1833	1833	1833	1833	0
23	20241121	202300	13212238	1833	1833	1833	1833	0
24	20241121	202200	13212238	1833	1833	1833	1833	0
25	20241121	202100	13212238	1833	1833	1833	1833	0
26	20241121	202000	13212238	1833	1833	1833	1833	0
27	20241121	201900	13212238	1833	1833	1833	1833	0
28	20241121	201800	13212238	1833	1833	1833	1833	0
29	20241121	201700	13212238	1833	1833	1833	1833	0
30	20241121	201600	13212238	1833	1833	1833	1833	0
31	20241121	201500	13212238	1833	1833	1833	1833	0
32	20241121	201400	13212238	1833	1833	1833	1833	665
33	20241121	201300	13212238	1833	1833	1833	1833	0
34	20241121	201200	13212238	1833	1833	1833	1833	0
35	20241121	201100	13212238	1833	1833	1833	1833	0
36	20241121	201000	13212238	1833	1833	1833	1833	0
37	20241121	200900	13212238	1833	1833	1833	1833	0
38	20241121	200800	13212238	1833	1833	1833	1833	0
39	20241121	200700	13212238	1833	1833	1833	1833	0
40	20241121	200600	13212238	1833	1833	1833	1833	0
41	20241121	200500	13212238	1833	1833	1833	1833	0
42	20241121	200400	13212238	1833	1833	1833	1833	0
43	20241121	200300	13212238	1833	1833	1833	1833	0
44	20241121	200200	13212238	1833	1833	1833	1833	0
45	20241121	200100	13212238	1833	1833	1833	1833	0
46	20241121	200000	13212238	1833	1833	1833	1833	0
47	20241121	195900	13212238	1833	1833	1833	1833	0
48	20241121	195800	13212238	1833	1833	1833	1833	0
49	20241121	195700	13212238	1833	1833	1833	1833	0
50	20241121	195600	13212238	1833	1833	1833	1833	0
51	20241121	195500	13212238	1833	1833	1833	1833	0
52	20241121	195400	13212238	1833	1833	1833	1833	0
53	20241121	195300	13212238	1833	1833	1833	1833	0
54	20241121	195200	13212238	1833	1833	1833	1833	0
55	20241121	195100	13212238	1833	1833	1833	1833	0
56	20241121	195000	13212238	1833	1833	1833	1833	0
57	20241121	194900	13212238	1833	1833	1833	1833	0
58	20241121	194800	13212238	1833	1833	1833	1833	0
59	20241121	194700	13212238	1833	1833	1833	1833	0
60	20241121	194600	13212238	1833	1833	1833	1833	0
61	20241121	194500	13212238	1833	1833	1833	1833	0
62	20241121	194400	13212238	1833	1833	1833	1833	665
63	20241121	194300	13212238	1833	1833	1833	1833	0
64	20241121	194200	13212238	1833	1833	1833	1833	0
65	20241121	194100	13212238	1833	1833	1833	1833	0
66	20241121	194000	13212238	1833	1833	1833	1833	0
67	20241121	193900	13212238	1833	1833	1833	1833	0
68	20241121	193800	13212238	1833	1833	1833	1833	0
69	20241121	193700	13212238	1833	1833	1833	1833	0
70	20241121	193600	13212238	1833	1833	1833	1833	0
71	20241121	193500	13212238	1833	1833	1833	1833	0
72	20241121	193400	13212238	1833	1833	1833	1833	0
73	20241121	193300	13212238	1833	1833	1833	1833	0
74	20241121	193200	13212238	1833	1833	1833	1833	0
75	20241121	193100	13212238	1833	1833	1833	1833	0
76	20241121	193000	13212238	1833	1833	1833	1833	0
77	20241121	192900	13212238	1833	1833	1833	1833	0
78	20241121	192800	13212238	1833	1833	1833	1833	0
79	20241121	192700	13212238	1833	1833	1833	1833	0
80	20241121	192600	13212238	1833	1833	1833	1833	0
81	20241121	192500	13212238	1833	1833	1833	1833	0
82	20241121	192400	13212238	1833	1833	1833	1833	0
83	20241121	192300	13212238	1833	1833	1833	1833	0
84	20241121	192200	13212238	1833	1833	1833	1833	0
85	20241121	192100	13212238	1833	1833	1833	1833	0
86	20241121	192000	13212238	1833	1833	1833	1833	0
87	20241121	191900	13212238	1833	1833	1833	1833	0
88	20241121	191800	13212238	1833	1833	1833	1833	0
89	20241121	191700	13212238	1833	1833	1833	1833	0
90	20241121	191600	13212238	1833	1833	1833	1833	0
91	20241121	191500	13212238	1833	1833	1833	1833	0
92	20241121	191400	13212238	1833	1833	1833	1833	665
93	20241121	191300	13212238	1833	1833	1833	1833	0
94	20241121	191200	13212238	1833	1833	1833	1833	0
95	20241121	191100	13212238	1833	1833	1833	1833	0
96	20241121	191000	13212238	1833	1833	1833	1833	0
97	20241121	190900	13212238	1833	1833	1833	1833	0
98	20241121	190800	13212238	1833	1833	1833	1833	0
99	20241121	190700	13212238	1833	1833	1833	1833	0
100	20241121	190600	13212238	1833	1833	1833	1833	0
101	20241121	190500	13212238	1833	1833	1833	1833	0
102	20241121	190400	13212238	1833	1833	1833	1833	0
103	20241121	190300	13212238	1833	1833	1833	1833	0
104	20241121	190200	13212238	1833	1833	1833	1833	0
105	20241121	190100	13212238	1833	1833	1833	1833	0
106	20241121	190000	13212238	1833	1833	1833	1833	0
107	20241121	185900	13212238	1833	1833	1833	1833	0
108	20241121	185800	13212238	1833	1833	1833	1833	0
109	20241121	185700	13212238	1833	1833	1833	1833	0
110	20241121	185600	13212238	1833	1833	1833	1833	0
111	20241121	185500	13212238	1833	1833	1833	1833	0
112	20241121	185400	13212238	1833	1833	1833	1833	0
113	20241121	185300	13212238	1833	1833	1833	1833	0
114	20241121	185200	13212238	1833	1833	1833	1833	0
115	20241121	185100	13212238	1833	1833	1833	1833	0
116	20241121	185000	13212238	1833	1833	1833	1833	0
117	20241121	184900	13212238	1833	1833	1833	1833	0
118	20241121	184800	13212238	1833	1833	1833	1833	0
119	20241121	184700	13212238	1833	1833	1833	1833	0
120	20241121	184600	13212238	1833	1833	1833	1833	0
121	20241121	184500	13212238	1833	1833	1833	1833	0
122	20241121	184400	13212238	1833	1833	1833	1833	665
123	20241121	184300	13212238	1833	1833	1833	1833	0
124	20241121	184200	13212238	1833	1833	1833	1833	0
125	20241121	184100	13212238	1833	1833	1833	1833	0
126	20241121	184000	13212238	1833	1833	1833	1833	0
127	20241121	183900	13212238	1833	1833	1833	1833	0
128	20241121	183800	13212238	1833	1833	1833	1833	0
129	20241121	183700	13212238	1833	1833	1833	1833	0
130	20241121	183600	13212238	1833	1833	1833	1833	0
131	20241121	183500	13212238	1833	1833	1833	1833	0
132	20241121	183400	13212238	1833	1833	1833	1833	0
133	20241121	183300	13212238	1833	1833	1833	1833	0
134	20241121	183200	13212238	1833	1833	1833	1833	0
135	20241121	183100	13212238	1833	1833	1833	1833	0
136	20241121	183000	13212238	1833	1833	1833	1833	0
137	20241121	182900	13212238	1833	1833	1833	1833	0
138	20241121	182800	13212238	1833	1833	1833	1833	0
139	20241121	182700	13212238	1833	1833	1833	1833	0
140	20241121	182600	13212238	1833	1833	1833	1833	0
141	20241121	182500	13212238	1833	1833	1833	1833	0
142	20241121	182400	13212238	1833	1833	1833	1833	0
143	20241121	182300	13212238	1833	1833	1833	1833	0
144	20241121	182200	13212238	1833	1833	1833	1833	0
145	20241121	182100	13212238	1833	1833	1833	1833	0
146	20241121	182000	13212238	1833	1833	1833	1833	0
147	20241121	181900	13212238	1833	1833	1833	1833	0
148	20241121	181800	13212238	1833	1833	1833	1833	0
149	20241121	181700	13212238	1833	1833	1833	1833	0
150	20241121	181600	13212238	1833	1833	1833	1833	0
151	20241121	181500	13212238	1833	1833	1833	1833	0
152	20241121	181400	13212238	1833	1833	1833	1833	665
153	20241121	181300	13212238	1833	1833	1833	1833	0
154	20241121	181200	13212238	1833	1833	1833	1833	0
155	20241121	181100	13212238	1833	1833	1833	1833	0
156	20241121	181000	13212238	1833	1833	1833	1833	0
157	20241121	180900	13212238	1833	1833	1833	1833	0
158	20241121	180800	13212238	1833	1833	1833	1833	0
159	20241121	180700	13212238	1833	1833	1833	1833	0
160	20241121	180600	13212238	1833	1833	1833	1833	0
161	20241121	180500	13212238	1833	1833	1833	1833	0
162	20241121	180400	13212238	1833	1833	1833	1833	0
163	20241121	180300	13212238	1833	1833	1833	1833	0
164	20241121	180200	13212238	1833	1833	1833	1833	0
165	20241121	180100	13212238	1833	1833	1833	1833	0
166	20241121	180000	13212238	1833	1833	1833	1833	0
167	20241121	175900	13212238	1833	1833	1833	1833	0
168	20241121	175800	13212238	1833	1833	1833	1833	0
169	20241121	175700	13212238	1833	1833	1833	1833	0
170	20241121	175600	13212238	1833	1833	1833	1833	0
171	20241121	175500	13212238	1833	1833	1833	1833	0
172	20241121	175400	13212238	1833	1833	1833	1833	0
173	20241121	175300	13212238	1833	1833	1833	1833	0
174	20241121	175200	13212238	1833	1833	1833	1833	0
175	20241121	175100	13212238	1833	1833	1833	1833	0
176	20241121	175000	13212238	1833	1833	1833	1833	0
177	20241121	174900	13212238	1833	1833	1833	1833	0
178	20241121	174800	13212238	1833	1833	1833	1833	0
179	20241121	174700	13212238	1833	1833	1833	1833	0
180	20241121	174600	13212238	1833	1833	1833	1833	0
181	20241121	174500	13212238	1833	1833	1833	1833	0
182	20241121	174400	13212238	1833	1833	1833	1833	665
183	20241121	174300	13212238	1833	1833	1833	1833	0
184	20241121	174200	13212238	1833	1833	1833	1833	0
185	20241121	174100	13212238	1833	1833	1833	1833	0
186	20241121	174000	13212238	1833	1833	1833	1833	0
187	20241121	173900	13212238	1833	1833	1833	1833	0
188	20241121	173800	13212238	1833	1833	1833	1833	0
189	20241121	173700	13212238	1833	1833	1833	1833	0
190	20241121	173600	13212238	1833	1833	1833	1833	0
191	20241121	173500	13212238	1833	1833	1833	1833	0
192	20241121	173400	13212238	1833	1833	1833	1833	0
193	20241121	173300	13212238	1833	1833	1833	1833	0
194	20241121	173200	13212238	1833	1833	1833	1833	0
195	20241121	173100	13212238	1833	1833	1833	1833	0
196	20241121	173000	13212238	1833	1833	1833	1833	0
197	20241121	172900	13212238	1833	1833	1833	1833	0
198	20241121	172800	13212238	1833	1833	1833	1833	0
199	20241121	172700	13212238	1833	1833	1833	1833	0
200	20241121	172600	13212238	1833	1833	1833	1833	0
201	20241121	172500	13212238	1833	1833	1833	1833	0
202	20241121	172400	13212238	1833	1833	1833	1833	0
203	20241121	172300	13212238	1833	1833	1833	1833	0
204	20241121	172200	13212238	1833	1833	1833	1833	0
205	20241121	172100	13212238	1833	1833	1833	1833	0
206	20241121	172000	13212238	1833	1833	1833	1833	0
207	20241121	171900	13212238	1833	1833	1833	1833	0
208	20241121	171800	13212238	1833	1833	1833	1833	0
209	20241121	171700	13212238	1833	1833	1833	1833	0
210	20241121	171600	13212238	1833	1833	1833	1833	0
211	20241121	171500	13212238	1833	1833	1833	1833	0
212	20241121	171400	13212238	1833	1833	1833	1833	665
213	20241121	171300	13212238	1833	1833	1833	1833	0
214	20241121	171200	13212238	1833	1833	1833	1833	0
215	20241121	171100	13212238	1833	1833	1833	1833	0
216	20241121	171000	13212238	1833	1833	1833	1833	0
217	20241121	170900	13212238	1833	1833	1833	1833	0
218	20241121	170800	13212238	1833	1833	1833	1833	0
219	20241121	170700	13212238	1833	1833	1833	1833	0
220	20241121	170600	13212238	1833	1833	1833	1833	0
221	20241121	170500	13212238	1833	1833	1833	1833	0
222	20241121	170400	13212238	1833	1833	1833	1833	0
223	20241121	170300	13212238	1833	1833	1833	1833	0
224	20241121	170200	13212238	1833	1833	1833	1833	0
225	20241121	170100	13212238	1833	1833	1833	1833	0
226	20241121	170000	13212238	1833	1833	1833	1833	0
227	20241121	165900	13212238	1833	1833	1833	1833	0
228	20241121	165800	13212238	1833	1833	1833	1833	0
229	20241121	165700	13212238	1833	1833	1833	1833	0
230	20241121	165600	13212238	1833	1833	1833	1833	0
231	20241121	165500	13212238	1833	1833	1833	1833	0
232	20241121	165400	13212238	1833	1833	1833	1833	0
233	20241121	165300	13212238	1833	1833	1833	1833	0
234	20241121	165200	13212238	1833	1833	1833	1833	0
235	20241121	165100	13212238	1833	1833	1833	1833	0
236	20241121	165000	13212238	1833	1833	1833	1833	0
237	20241121	164900	13212238	1833	1833	1833	1833	0
238	20241121	164800	13212238	1833	1833	1833	1833	0
239	20241121	164700	13212238	1833	1833	1833	1833	0
240	20241121	164600	13212238	1833	1833	1833	1833	0
241	20241121	164500	13212238	1833	1833	1833	1833	0
242	20241121	164400	13212238	1833	1833	1833	1833	665
243	20241121	164300	13212238	1833	1833	1833	1833	0
244	20241121	164200	13212238	1833	1833	1833	1833	0
245	20241121	164100	13212238	1833	1833	1833	1833	0
246	20241121	164000	13212238	1833	1833	1833	1833	0
247	20241121	163900	13212238	1833	1833	1833	1833	0
248	20241121	163800	13212238	1833	1833	1833	1833	0
249	20241121	163700	13212238	1833	1833	1833	1833	0
250	20241121	163600	13212238	1833	1833	1833	1833	0
251	20241121	163500	13212238	1833	1833	1833	1833	0
252	20241121	163400	13212238	1833	1833	1833	1833	0
253	20241121	163300	13212238	1833	1833	1833	1833	0
254	20241121	163200	13212238	1833	1833	1833	1833	0
255	20241121	163100	13212238	1833	1833	1833	1833	0
256	20241121	163000	13212238	1833	1833	1833	1833	0
257	20241121	162900	13212238	1833	1833	1833	1833	0
258	20241121	162800	13212238	1833	1833	1833	1833	0
259	20241121	162700	13212238	1833	1833	1833	1833	0
260	20241121	162600	13212238	1833	1833	1833	1833	0
261	20241121	162500	13212238	1833	1833	1833	1833	0
262	20241121	162400	13212238	1833	1833	1833	1833	0
263	20241121	162300	13212238	1833	1833	1833	1833	0
264	20241121	162200	13212238	1833	1833	1833	1833	0
265	20241121	162100	13212238	1833	1833	1833	1833	0
266	20241121	162000	13212238	1833	1833	1833	1833	0
267	20241121	161900	13212238	1833	1833	1833	1833	0
268	20241121	161800	13212238	1833	1833	1833	1833	0
269	20241121	161700	13212238	1833	1833	1833	1833	0
270	20241121	161600	13212238	1833	1833	1833	1833	0
271	20241121	161500	13212238	1833	1833	1833	1833	0
272	20241121	161400	13212238	1833	1833	1833	1833	665
273	20241121	161300	13212238	1833	1833	1833	1833	0
274	20241121	161200	13212238	1833	1833	1833	1833	0
275	20241121	161100	13212238	1833	1833	1833	1833	0
276	20241121	161000	13212238	1833	1833	1833	1833	0
277	20241121	160900	13212238	1833	1833	1833	1833	0
278	20241121	160800	13212238	1833	1833	1833	1833	0
279	20241121	160700	13212238	1833	1833	1833	1833	0
280	20241121	160600	13212238	1833	1833	1833	1833	0
281	20241121	160500	13212238	1833	1833	1833	1833	0
282	20241121	160400	13212238	1833	1833	1833	1833	0
283	20241121	160300	13212238	1833	1833	1833	1833	0
284	20241121	160200	13212238	1833	1833	1833	1833	0
285	20241121	160100	13212238	1833	1833	1833	1833	0
286	20241121	160000	13212238	1833	1833	1833	1833	0
287	20241121	155900	13212238	1833	1833	1833	1833	0
288	20241121	155800	13212238	1833	1833	1833	1833	0
289	20241121	155700	13212238	1833	1833	1833	1833	0
290	20241121	155600	13212238	1833	1833	1833	1833	0
291	20241121	155500	13212238	1833	1833	1833	1833	0
292	20241121	155400	13212238	1833	1833	1833	1833	0
293	20241121	155300	13212238	1833	1833	1833	1833	0
294	20241121	155200	13212238	1833	1833	1833	1833	0
295	20241121	155100	13212238	1833	1833	1833	1833	0
296	20241121	155000	13212238	1833	1833	1833	1833	0
297	20241121	154900	13212238	1833	1833	1833	1833	0
298	20241121	154800	13212238	1833	1833	1833	1833	0
299	20241121	154700	13212238	1833	1833	1833	1833	0
300	20241121	154600	13212238	1833	1833	1833	1833	0
301	20241121	154500	13212238	1833	1833	1833	1833	0
302	20241121	154400	13212238	1833	1833	1833	1833	665
303	20241121	154300	13212238	1833	1833	1833	1833	0
304	20241121	154200	13212238	1833	1833	1833	1833	0
305	20241121	154100	13212238	1833	1833	1833	1833	0
306	20241121	154000	13212238	1833	1833	1833	1833	0
307	20241121	153900	13212238	1833	1833	1833	1833	0
308	20241121	153800	13212238	1833	1833	1833	1833	0
309	20241121	153700	13212238	1833	1833	1833	1833	0
310	20241121	153600	13212238	1833	1833	1833	1833	0
311	20241121	153500	13212238	1833	1833	1833	1833	0
312	20241121	153400	13212238	1833	1833	1833	1833	0
313	20241121	153300	13212238	1833	1833	1833	1833	0
314	20241121	153200	13212238	1833	1833	1833	1833	0
315	20241121	153100	13212238	1833	1833	1833	1833	0
316	20241121	153000	13212238	1833	1833	1833	1833	665
317	20241121	152900	11993293	1834	1834	1834	1834	0
318	20241121	152800	11993293	1834	1834	1834	1834	0
319	20241121	152700	11993293	1834	1834	1834	1834	0
320	20241121	152600	11993293	1834	1834	1834	1834	0
321	20241121	152500	11993293	1834	1834	1834	1834	0
322	20241121	152400	11993293	1834	1834	1834	1834	0
323	20241121	152300	11993293	1834	1834	1834	1834	0
324	20241121	152200	11993293	1834	1834	1834	1834	0
325	20241121	152100	11993293	1834	1834	1834	1834	0
326	20241121	152000	11993293	1834	1834	1834	1834	0
327	20241121	151900	11993293	1834	1834	1834	1834	0
328	20241121	151800	11993293	1834	1834	1834	1834	147
329	20241121	151700	11723695	1834	1834	1834	1834	3
330	20241121	151600	11718193	1834	1834	1834	1834	13
331	20241121	151500	11694351	1833	1833	1833	1833	2
332	20241121	151400	11690685	1833	1833	1833	1833	0
333	20241121	151300	11690685	1833	1833	1833	1833	11
334	20241121	151200	11670522	1833	1833	1833	1833	0
335	20241121	151100	11670522	1833	1833	1833	1833	0
336	20241121	151000	11670522	1833	1833	1833	1833	104
337	20241121	150900	11479890	1833	1833	1833	1833	0
338	20241121	150800	11479890	1833	1833	1833	1833	1
339	20241121	150700	11478057	1825	1825	1825	1825	0
340	20241121	150600	11478057	1825	1825	1825	1825	0
341	20241121	150500	11478057	1825	1825	1825	1825	1
342	20241121	150400	11476232	1834	1834	1834	1834	0
343	20241121	150300	11476232	1834	1834	1834	1834	0
344	20241121	150200	11476232	1834	1833	1834	1833	45
345	20241121	150100	11393706	1836	1836	1836	1836	0
346	20241121	150000	11393706	1836	1836	1836	1836	0
347	20241121	145900	11393706	1836	1836	1836	1836	0
348	20241121	145800	11393706	1836	1836	1836	1836	0
349	20241121	145700	11393706	1836	1836	1836	1836	0
350	20241121	145600	11393706	1836	1836	1836	1836	0
351	20241121	145500	11393706	1836	1836	1836	1836	0
352	20241121	145400	11393706	1836	1836	1836	1836	0
353	20241121	145300	11393706	1836	1836	1836	1836	0
354	20241121	145200	11393706	1836	1836	1836	1836	0
355	20241121	145100	11393706	1836	1836	1836	1836	0
356	20241121	145000	11393706	1836	1836	1836	1836	0
357	20241121	144900	11393706	1836	1836	1836	1836	0
358	20241121	144800	11393706	1836	1836	1836	1836	0
359	20241121	144700	11393706	1836	1836	1836	1836	0
360	20241121	144600	11393706	1836	1836	1836	1836	0
361	20241121	144500	11393706	1836	1836	1836	1836	0
362	20241121	144400	11393706	1836	1845	1845	1810	1256
363	20241121	144300	9091137	1847	1847	1847	1847	0
364	20241121	144200	9091137	1847	1847	1847	1847	0
365	20241121	144100	9091137	1847	1847	1847	1847	0
366	20241121	144000	9091137	1847	1847	1847	1847	0
367	20241121	143900	9091137	1847	1847	1847	1847	0
368	20241121	143800	9091137	1847	1847	1847	1847	1
369	20241121	143700	9089290	1849	1849	1849	1849	0
370	20241121	143600	9089290	1849	1849	1849	1849	0
371	20241121	143500	9089290	1849	1849	1849	1849	0
372	20241121	143400	9089290	1849	1849	1849	1849	0
373	20241121	143300	9089290	1849	1849	1849	1849	0
374	20241121	143200	9089290	1849	1849	1849	1849	0
375	20241121	143100	9089290	1849	1849	1849	1849	0
376	20241121	143000	9089290	1849	1849	1849	1849	0
377	20241121	142900	9089290	1849	1849	1849	1849	0
378	20241121	142800	9089290	1849	1849	1849	1849	0
379	20241121	142700	9089290	1849	1849	1849	1849	0
380	20241121	142600	9089290	1849	1849	1849	1849	0
381	20241121	142500	9089290	1849	1849	1849	1849	0
382	20241121	142400	9089290	1849	1849	1849	1849	0
383	20241121	142300	9089290	1849	1849	1849	1849	0
384	20241121	142200	9089290	1849	1849	1849	1849	0
385	20241121	142100	9089290	1849	1849	1849	1849	0
386	20241121	142000	9089290	1849	1849	1849	1849	0
387	20241121	141900	9089290	1849	1849	1849	1849	0
388	20241121	141800	9089290	1849	1849	1849	1849	1
389	20241121	141700	9087441	1848	1845	1848	1845	20
390	20241121	141600	9050498	1835	1835	1835	1835	0
391	20241121	141500	9050498	1835	1835	1835	1835	0
392	20241121	141400	9050498	1835	1835	1835	1835	0
393	20241121	141300	9050498	1835	1845	1845	1835	64
394	20241121	141200	8932998	1835	1837	1837	1835	1036
395	20241121	141100	7030014	1837	1837	1837	1837	0
396	20241121	141000	7030014	1837	1837	1837	1837	0
397	20241121	140900	7030014	1837	1837	1837	1837	28
398	20241121	140800	6978578	1837	1837	1837	1837	2
399	20241121	140700	6974904	1837	1837	1837	1837	30
400	20241121	140600	6919794	1836	1836	1836	1836	0
401	20241121	140500	6919794	1836	1836	1836	1836	0
402	20241121	140400	6919794	1836	1836	1836	1836	2
403	20241121	140300	6916122	1838	1838	1838	1838	0
404	20241121	140200	6916122	1838	1838	1838	1838	1
405	20241121	140100	6914284	1836	1836	1836	1836	1
406	20241121	140000	6912448	1837	1838	1838	1837	459
407	20241121	135900	6069203	1839	1839	1839	1839	4
408	20241121	135800	6061847	1839	1840	1840	1839	49
409	20241121	135700	5971691	1840	1840	1840	1840	3
410	20241121	135600	5966171	1840	1840	1840	1840	0
411	20241121	135500	5966171	1840	1840	1840	1840	6
412	20241121	135400	5955131	1837	1837	1837	1837	0
413	20241121	135300	5955131	1837	1837	1837	1837	0
414	20241121	135200	5955131	1837	1837	1837	1837	0
415	20241121	135100	5955131	1837	1837	1837	1837	0
416	20241121	135000	5955131	1837	1837	1837	1837	0
417	20241121	134900	5955131	1837	1837	1837	1837	0
418	20241121	134800	5955131	1837	1837	1837	1837	0
419	20241121	134700	5955131	1837	1837	1837	1837	0
420	20241121	134600	5955131	1837	1837	1837	1837	0
421	20241121	134500	5955131	1837	1837	1837	1837	0
422	20241121	134400	5955131	1837	1837	1837	1837	0
423	20241121	134300	5955131	1837	1849	1855	1837	69
424	20241121	134200	5827808	1837	1837	1837	1837	0
425	20241121	134100	5827808	1837	1839	1839	1837	71
426	20241121	134000	5697362	1840	1840	1840	1840	0
427	20241121	133900	5697362	1840	1842	1842	1840	114
428	20241121	133800	5487565	1854	1854	1854	1854	0
429	20241121	133700	5487565	1854	1850	1854	1850	26
430	20241121	133600	5439417	1841	1841	1841	1841	0
431	20241121	133500	5439417	1841	1841	1841	1841	0
432	20241121	133400	5439417	1841	1845	1845	1840	110
433	20241121	133300	5236759	1855	1855	1855	1855	3
434	20241121	133200	5231194	1855	1855	1855	1855	0
435	20241121	133100	5231194	1855	1855	1855	1855	0
436	20241121	133000	5231194	1855	1855	1855	1855	0
437	20241121	132900	5231194	1855	1855	1855	1855	0
438	20241121	132800	5231194	1855	1855	1855	1855	0
439	20241121	132700	5231194	1855	1855	1855	1855	0
440	20241121	132600	5231194	1855	1855	1855	1855	0
441	20241121	132500	5231194	1855	1855	1855	1855	0
442	20241121	132400	5231194	1855	1855	1855	1855	0
443	20241121	132300	5231194	1855	1855	1855	1855	5
444	20241121	132200	5221919	1855	1855	1855	1855	1
445	20241121	132100	5220064	1845	1855	1855	1845	2
446	20241121	132000	5216364	1846	1846	1846	1846	0
447	20241121	131900	5216364	1846	1853	1853	1846	9
448	20241121	131800	5199717	1855	1855	1855	1855	0
449	20241121	131700	5199717	1855	1855	1855	1855	0
450	20241121	131600	5199717	1855	1855	1855	1855	0
451	20241121	131500	5199717	1855	1855	1855	1855	0
452	20241121	131400	5199717	1855	1855	1855	1855	0
453	20241121	131300	5199717	1855	1855	1855	1855	0
454	20241121	131200	5199717	1855	1855	1855	1855	0
455	20241121	131100	5199717	1855	1855	1855	1855	0
456	20241121	131000	5199717	1855	1855	1855	1855	0
457	20241121	130900	5199717	1855	1855	1855	1855	3
458	20241121	130800	5194152	1855	1855	1855	1855	0
459	20241121	130700	5194152	1855	1855	1855	1855	0
460	20241121	130600	5194152	1855	1855	1855	1855	0
461	20241121	130500	5194152	1855	1855	1855	1855	0
462	20241121	130400	5194152	1855	1855	1855	1855	0
463	20241121	130300	5194152	1855	1855	1855	1855	0
464	20241121	130200	5194152	1855	1855	1855	1855	0
465	20241121	130100	5194152	1855	1855	1855	1855	0
466	20241121	130000	5194152	1855	1855	1855	1855	0
467	20241121	125900	5194152	1855	1855	1855	1855	0
468	20241121	125800	5194152	1855	1855	1855	1855	0
469	20241121	125700	5194152	1855	1855	1855	1855	0
470	20241121	125600	5194152	1855	1855	1855	1855	0
471	20241121	125500	5194152	1855	1855	1855	1855	0
472	20241121	125400	5194152	1855	1855	1855	1855	0
473	20241121	125300	5194152	1855	1855	1855	1855	0
474	20241121	125200	5194152	1855	1855	1855	1855	8
475	20241121	125100	5179312	1855	1855	1855	1855	0
476	20241121	125000	5179312	1855	1855	1855	1855	0
477	20241121	124900	5179312	1855	1855	1855	1855	0
478	20241121	124800	5179312	1855	1855	1855	1855	0
479	20241121	124700	5179312	1855	1855	1855	1855	1
480	20241121	124600	5177457	1845	1845	1845	1845	0
481	20241121	124500	5177457	1845	1845	1845	1845	0
482	20241121	124400	5177457	1845	1845	1845	1845	0
483	20241121	124300	5177457	1845	1845	1845	1845	0
484	20241121	124200	5177457	1845	1845	1845	1845	0
485	20241121	124100	5177457	1845	1845	1845	1845	0
486	20241121	124000	5177457	1845	1845	1845	1845	0
487	20241121	123900	5177457	1845	1845	1845	1845	0
488	20241121	123800	5177457	1845	1845	1845	1845	0
489	20241121	123700	5177457	1845	1846	1846	1845	11
490	20241121	123600	5157152	1846	1846	1846	1846	0
491	20241121	123500	5157152	1846	1846	1846	1846	1
492	20241121	123400	5155306	1846	1846	1846	1846	0
493	20241121	123300	5155306	1846	1846	1846	1846	0
494	20241121	123200	5155306	1846	1846	1846	1846	5
495	20241121	123100	5146076	1855	1855	1855	1855	0
496	20241121	123000	5146076	1855	1855	1855	1855	0
497	20241121	122900	5146076	1855	1855	1855	1855	0
498	20241121	122800	5146076	1855	1855	1855	1855	0
499	20241121	122700	5146076	1855	1855	1855	1855	0
500	20241121	122600	5146076	1855	1855	1855	1855	0
501	20241121	122500	5146076	1855	1855	1855	1855	0
502	20241121	122400	5146076	1855	1855	1855	1855	0
503	20241121	122300	5146076	1855	1855	1855	1855	0
504	20241121	122200	5146076	1855	1855	1855	1855	0
505	20241121	122100	5146076	1855	1855	1855	1855	0
506	20241121	122000	5146076	1855	1855	1855	1855	0
507	20241121	121900	5146076	1855	1855	1855	1855	6
508	20241121	121800	5134946	1855	1855	1855	1855	0
509	20241121	121700	5134946	1855	1855	1855	1855	47
510	20241121	121600	5047761	1855	1855	1855	1855	0
511	20241121	121500	5047761	1855	1855	1855	1855	0
512	20241121	121400	5047761	1855	1855	1855	1855	0
513	20241121	121300	5047761	1855	1855	1855	1855	0
514	20241121	121200	5047761	1855	1855	1855	1855	13
515	20241121	121100	5023646	1856	1856	1856	1856	0
516	20241121	121000	5023646	1856	1856	1856	1856	1
517	20241121	120900	5021790	1857	1857	1857	1857	0
518	20241121	120800	5021790	1857	1857	1857	1857	0
519	20241121	120700	5021790	1857	1857	1857	1857	0
520	20241121	120600	5021790	1857	1857	1857	1857	0
521	20241121	120500	5021790	1857	1857	1857	1857	0
522	20241121	120400	5021790	1857	1857	1857	1857	0
523	20241121	120300	5021790	1857	1857	1857	1857	0
524	20241121	120200	5021790	1857	1857	1857	1857	0
525	20241121	120100	5021790	1857	1857	1857	1857	0
526	20241121	120000	5021790	1857	1857	1857	1857	0
527	20241121	115900	5021790	1857	1857	1857	1857	0
528	20241121	115800	5021790	1857	1857	1857	1857	0
529	20241121	115700	5021790	1857	1857	1857	1857	0
530	20241121	115600	5021790	1857	1857	1857	1857	0
531	20241121	115500	5021790	1857	1857	1857	1857	0
532	20241121	115400	5021790	1857	1857	1857	1857	0
533	20241121	115300	5021790	1857	1857	1857	1857	0
534	20241121	115200	5021790	1857	1857	1857	1857	0
535	20241121	115100	5021790	1857	1857	1857	1857	0
536	20241121	115000	5021790	1857	1857	1857	1857	10
537	20241121	114900	5003220	1857	1857	1857	1857	0
538	20241121	114800	5003220	1857	1857	1857	1857	7
539	20241121	114700	4990221	1857	1857	1857	1857	0
540	20241121	114600	4990221	1857	1857	1857	1857	0
541	20241121	114500	4990221	1857	1857	1857	1857	0
542	20241121	114400	4990221	1857	1857	1857	1857	0
543	20241121	114300	4990221	1857	1857	1857	1857	0
544	20241121	114200	4990221	1857	1857	1857	1857	0
545	20241121	114100	4990221	1857	1857	1857	1857	0
546	20241121	114000	4990221	1857	1857	1857	1857	0
547	20241121	113900	4990221	1857	1857	1857	1857	0
548	20241121	113800	4990221	1857	1857	1857	1857	0
549	20241121	113700	4990221	1857	1857	1857	1857	1
550	20241121	113600	4988364	1845	1845	1845	1845	0
551	20241121	113500	4988364	1845	1845	1845	1845	0
552	20241121	113400	4988364	1845	1845	1845	1845	0
553	20241121	113300	4988364	1845	1845	1845	1845	0
554	20241121	113200	4988364	1845	1845	1845	1845	0
555	20241121	113100	4988364	1845	1845	1845	1845	0
556	20241121	113000	4988364	1845	1845	1845	1845	0
557	20241121	112900	4988364	1845	1845	1845	1845	2
558	20241121	112800	4984674	1857	1857	1857	1857	0
559	20241121	112700	4984674	1857	1857	1857	1857	3
560	20241121	112600	4979103	1845	1845	1845	1845	2
561	20241121	112500	4975413	1857	1857	1857	1857	0
562	20241121	112400	4975413	1857	1857	1857	1857	0
563	20241121	112300	4975413	1857	1857	1857	1857	0
564	20241121	112200	4975413	1857	1857	1857	1857	0
565	20241121	112100	4975413	1857	1857	1857	1857	0
566	20241121	112000	4975413	1857	1857	1857	1857	0
567	20241121	111900	4975413	1857	1857	1857	1857	0
568	20241121	111800	4975413	1857	1857	1857	1857	100
569	20241121	111700	4789713	1857	1857	1857	1857	0
570	20241121	111600	4789713	1857	1857	1857	1857	0
571	20241121	111500	4789713	1857	1857	1857	1857	0
572	20241121	111400	4789713	1857	1857	1857	1857	0
573	20241121	111300	4789713	1857	1857	1857	1857	0
574	20241121	111200	4789713	1857	1851	1857	1851	45
575	20241121	111100	4706246	1844	1844	1844	1844	2
576	20241121	111000	4702558	1844	1844	1844	1844	0
577	20241121	110900	4702558	1844	1844	1844	1844	0
578	20241121	110800	4702558	1844	1844	1844	1844	2
579	20241121	110700	4698870	1845	1845	1845	1845	104
580	20241121	110600	4506990	1846	1846	1846	1846	7
581	20241121	110500	4494068	1854	1854	1854	1854	3
582	20241121	110400	4488506	1854	1854	1854	1854	0
583	20241121	110300	4488506	1854	1854	1854	1854	0
584	20241121	110200	4488506	1854	1854	1854	1854	0
585	20241121	110100	4488506	1854	1854	1854	1854	0
586	20241121	110000	4488506	1854	1854	1854	1854	0
587	20241121	105900	4488506	1854	1854	1854	1854	0
588	20241121	105800	4488506	1854	1854	1854	1854	0
589	20241121	105700	4488506	1854	1854	1854	1854	0
590	20241121	105600	4488506	1854	1854	1854	1854	0
591	20241121	105500	4488506	1854	1854	1854	1854	1
592	20241121	105400	4486652	1840	1840	1840	1840	4
593	20241121	105300	4479292	1840	1840	1840	1840	0
594	20241121	105200	4479292	1840	1840	1840	1840	0
595	20241121	105100	4479292	1840	1840	1840	1840	0
596	20241121	105000	4479292	1840	1840	1840	1840	2
597	20241121	104900	4475612	1856	1856	1856	1856	0
598	20241121	104800	4475612	1856	1855	1856	1855	4
599	20241121	104700	4468190	1840	1840	1840	1840	1
600	20241121	104600	4466350	1856	1856	1856	1856	0
601	20241121	104500	4466350	1856	1856	1856	1856	0
602	20241121	104400	4466350	1856	1850	1857	1850	38
603	20241121	104300	4395908	1840	1840	1840	1840	10
604	20241121	104200	4377508	1857	1857	1857	1857	0
605	20241121	104100	4377508	1857	1857	1857	1857	0
606	20241121	104000	4377508	1857	1857	1857	1857	0
607	20241121	103900	4377508	1857	1857	1857	1857	0
608	20241121	103800	4377508	1857	1857	1857	1857	0
609	20241121	103700	4377508	1857	1857	1857	1857	0
610	20241121	103600	4377508	1857	1857	1857	1857	0
611	20241121	103500	4377508	1857	1857	1857	1857	0
612	20241121	103400	4377508	1857	1857	1857	1857	0
613	20241121	103300	4377508	1857	1857	1857	1857	0
614	20241121	103200	4377508	1857	1857	1857	1857	0
615	20241121	103100	4377508	1857	1857	1857	1857	0
616	20241121	103000	4377508	1857	1857	1857	1857	0
617	20241121	102900	4377508	1857	1850	1857	1850	49
618	20241121	102800	4286646	1851	1851	1851	1851	0
619	20241121	102700	4286646	1851	1851	1851	1851	0
620	20241121	102600	4286646	1851	1850	1856	1850	99
621	20241121	102500	4103015	1850	1850	1850	1850	100
622	20241121	102400	3918015	1856	1856	1856	1856	0
623	20241121	102300	3918015	1856	1856	1856	1856	0
624	20241121	102200	3918015	1856	1856	1856	1856	0
625	20241121	102100	3918015	1856	1850	1856	1850	54
626	20241121	102000	3817875	1856	1856	1856	1856	0
627	20241121	101900	3817875	1856	1856	1856	1856	0
628	20241121	101800	3817875	1856	1823	1857	1823	175
629	20241121	101700	3495288	1802	1835	1835	1802	850
630	20241121	101600	1949545	1835	1835	1835	1835	0
631	20241121	101500	1949545	1835	1836	1836	1835	80
632	20241121	101400	1802666	1836	1836	1836	1836	0
633	20241121	101300	1802666	1836	1836	1836	1836	0
634	20241121	101200	1802666	1836	1836	1836	1836	0
635	20241121	101100	1802666	1836	1836	1836	1836	0
636	20241121	101000	1802666	1836	1836	1836	1836	0
637	20241121	100900	1802666	1836	1836	1836	1836	0
638	20241121	100800	1802666	1836	1855	1855	1835	435
639	20241121	100700	998533	1857	1857	1857	1857	0
640	20241121	100600	998533	1857	1857	1857	1857	6
641	20241121	100500	987391	1857	1857	1857	1857	0
642	20241121	100400	987391	1857	1857	1857	1857	1
643	20241121	100300	985534	1857	1857	1857	1857	0
644	20241121	100200	985534	1857	1857	1857	1857	0
645	20241121	100100	985534	1857	1857	1857	1857	0
646	20241121	100000	985534	1857	1857	1857	1857	0
647	20241121	095900	985534	1857	1857	1857	1857	0
648	20241121	095800	985534	1857	1857	1857	1857	0
649	20241121	095700	985534	1857	1857	1857	1857	0
650	20241121	095600	985534	1857	1857	1857	1857	0
651	20241121	095500	985534	1857	1857	1857	1857	0
652	20241121	095400	985534	1857	1857	1857	1857	0
653	20241121	095300	985534	1857	1857	1857	1857	0
654	20241121	095200	985534	1857	1857	1857	1857	0
655	20241121	095100	985534	1857	1857	1857	1857	0
656	20241121	095000	985534	1857	1857	1857	1857	0
657	20241121	094900	985534	1857	1857	1857	1857	5
658	20241121	094800	976249	1857	1857	1857	1857	0
659	20241121	094700	976249	1857	1857	1857	1857	0
660	20241121	094600	976249	1857	1857	1857	1857	51
661	20241121	094500	881542	1857	1857	1857	1857	0
662	20241121	094400	881542	1857	1857	1857	1857	0
663	20241121	094300	881542	1857	1857	1857	1857	4
664	20241121	094200	874114	1857	1857	1857	1857	1
665	20241121	094100	872257	1855	1857	1857	1855	68
666	20241121	094000	746100	1857	1857	1857	1857	0
667	20241121	093900	746100	1857	1857	1857	1857	0
668	20241121	093800	746100	1857	1857	1857	1857	0
669	20241121	093700	746100	1857	1857	1857	1857	0
670	20241121	093600	746100	1857	1857	1857	1857	1
671	20241121	093500	744243	1857	1857	1857	1857	0
672	20241121	093400	744243	1857	1857	1857	1857	0
673	20241121	093300	744243	1857	1857	1857	1857	11
674	20241121	093200	723816	1858	1858	1858	1858	0
675	20241121	093100	723816	1858	1858	1858	1858	104
676	20241121	093000	530584	1859	1859	1859	1859	58
677	20241121	092900	422762	1859	1859	1859	1859	0
678	20241121	092800	422762	1859	1859	1859	1859	0
679	20241121	092700	422762	1859	1859	1859	1859	0
680	20241121	092600	422762	1859	1859	1859	1859	0
681	20241121	092500	422762	1859	1859	1859	1859	0
682	20241121	092400	422762	1859	1859	1859	1859	0
683	20241121	092300	422762	1859	1859	1859	1859	1
684	20241121	092200	420903	1860	1859	1860	1859	67
685	20241121	092100	296342	1860	1865	1865	1860	124
686	20241121	092000	65453	1869	1869	1869	1869	2
687	20241121	091900	61715	1869	1869	1869	1869	0
688	20241121	091800	61715	1869	1869	1869	1869	0
689	20241121	091700	61715	1869	1869	1869	1869	0
690	20241121	091600	61715	1869	1869	1869	1869	6
691	20241121	091500	50501	1869	1869	1869	1869	0
692	20241121	091400	50501	1869	1869	1869	1869	3
693	20241121	091300	44894	1870	1870	1870	1870	10
694	20241121	091200	26194	1871	1871	1871	1871	0
695	20241121	091100	26194	1871	1871	1871	1871	0
696	20241121	091000	26194	1871	1871	1871	1871	0
697	20241121	090900	26194	1871	1871	1871	1871	0
698	20241121	090800	26194	1871	1871	1871	1871	0
699	20241121	090700	26194	1871	1871	1871	1871	3
700	20241121	090600	20581	1871	1871	1871	1871	0
701	20241121	090500	20581	1871	1871	1871	1871	0
702	20241121	090400	20581	1871	1871	1871	1871	10
703	20241121	090300	1871	1871	1871	1871	1871	0
704	20241121	090200	1871	1871	1871	1871	1871	1
705	20241121	090100	0	1871	1871	1871	1871	0
706	20241121	090000	0	1871	1871	1871	1871	0