KissMeData/080420/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,195200,4290283,1779,1779,1779,1779,114
20241121,195100,4290283,1779,1779,1779,1779,0
20241121,195000,4290283,1779,1779,1779,1779,0
20241121,194900,4290283,1779,1779,1779,1779,0
20241121,194800,4290283,1779,1779,1779,1779,0
20241121,194700,4290283,1779,1779,1779,1779,0
20241121,194600,4290283,1779,1779,1779,1779,0
20241121,194500,4290283,1779,1779,1779,1779,0
20241121,194400,4290283,1779,1779,1779,1779,0
20241121,194300,4290283,1779,1779,1779,1779,0
20241121,194200,4290283,1779,1779,1779,1779,0
20241121,194100,4290283,1779,1779,1779,1779,0
20241121,194000,4290283,1779,1779,1779,1779,0
20241121,193900,4290283,1779,1779,1779,1779,0
20241121,193800,4290283,1779,1779,1779,1779,0
20241121,193700,4290283,1779,1779,1779,1779,0
20241121,193600,4290283,1779,1779,1779,1779,0
20241121,193500,4290283,1779,1779,1779,1779,0
20241121,193400,4290283,1779,1779,1779,1779,0
20241121,193300,4290283,1779,1779,1779,1779,0
20241121,193200,4290283,1779,1779,1779,1779,0
20241121,193100,4290283,1779,1779,1779,1779,0
20241121,193000,4290283,1779,1779,1779,1779,0
20241121,192900,4290283,1779,1779,1779,1779,0
20241121,192800,4290283,1779,1779,1779,1779,0
20241121,192700,4290283,1779,1779,1779,1779,0
20241121,192600,4290283,1779,1779,1779,1779,0
20241121,192500,4290283,1779,1779,1779,1779,0
20241121,192400,4290283,1779,1779,1779,1779,0
20241121,192300,4290283,1779,1779,1779,1779,0
20241121,192200,4290283,1779,1779,1779,1779,114
20241121,192100,4290283,1779,1779,1779,1779,0
20241121,192000,4290283,1779,1779,1779,1779,0
20241121,191900,4290283,1779,1779,1779,1779,0
20241121,191800,4290283,1779,1779,1779,1779,0
20241121,191700,4290283,1779,1779,1779,1779,0
20241121,191600,4290283,1779,1779,1779,1779,0
20241121,191500,4290283,1779,1779,1779,1779,0
20241121,191400,4290283,1779,1779,1779,1779,0
20241121,191300,4290283,1779,1779,1779,1779,0
20241121,191200,4290283,1779,1779,1779,1779,0
20241121,191100,4290283,1779,1779,1779,1779,0
20241121,191000,4290283,1779,1779,1779,1779,0
20241121,190900,4290283,1779,1779,1779,1779,0
20241121,190800,4290283,1779,1779,1779,1779,0
20241121,190700,4290283,1779,1779,1779,1779,0
20241121,190600,4290283,1779,1779,1779,1779,0
20241121,190500,4290283,1779,1779,1779,1779,0
20241121,190400,4290283,1779,1779,1779,1779,0
20241121,190300,4290283,1779,1779,1779,1779,0
20241121,190200,4290283,1779,1779,1779,1779,0
20241121,190100,4290283,1779,1779,1779,1779,0
20241121,190000,4290283,1779,1779,1779,1779,0
20241121,185900,4290283,1779,1779,1779,1779,0
20241121,185800,4290283,1779,1779,1779,1779,0
20241121,185700,4290283,1779,1779,1779,1779,0
20241121,185600,4290283,1779,1779,1779,1779,0
20241121,185500,4290283,1779,1779,1779,1779,0
20241121,185400,4290283,1779,1779,1779,1779,0
20241121,185300,4290283,1779,1779,1779,1779,0
20241121,185200,4290283,1779,1779,1779,1779,114
20241121,185100,4290283,1779,1779,1779,1779,0
20241121,185000,4290283,1779,1779,1779,1779,0
20241121,184900,4290283,1779,1779,1779,1779,0
20241121,184800,4290283,1779,1779,1779,1779,0
20241121,184700,4290283,1779,1779,1779,1779,0
20241121,184600,4290283,1779,1779,1779,1779,0
20241121,184500,4290283,1779,1779,1779,1779,0
20241121,184400,4290283,1779,1779,1779,1779,0
20241121,184300,4290283,1779,1779,1779,1779,0
20241121,184200,4290283,1779,1779,1779,1779,0
20241121,184100,4290283,1779,1779,1779,1779,0
20241121,184000,4290283,1779,1779,1779,1779,0
20241121,183900,4290283,1779,1779,1779,1779,0
20241121,183800,4290283,1779,1779,1779,1779,0
20241121,183700,4290283,1779,1779,1779,1779,0
20241121,183600,4290283,1779,1779,1779,1779,0
20241121,183500,4290283,1779,1779,1779,1779,0
20241121,183400,4290283,1779,1779,1779,1779,0
20241121,183300,4290283,1779,1779,1779,1779,0
20241121,183200,4290283,1779,1779,1779,1779,0
20241121,183100,4290283,1779,1779,1779,1779,0
20241121,183000,4290283,1779,1779,1779,1779,0
20241121,182900,4290283,1779,1779,1779,1779,0
20241121,182800,4290283,1779,1779,1779,1779,0
20241121,182700,4290283,1779,1779,1779,1779,0
20241121,182600,4290283,1779,1779,1779,1779,0
20241121,182500,4290283,1779,1779,1779,1779,0
20241121,182400,4290283,1779,1779,1779,1779,0
20241121,182300,4290283,1779,1779,1779,1779,0
20241121,182200,4290283,1779,1779,1779,1779,114
20241121,182100,4290283,1779,1779,1779,1779,0
20241121,182000,4290283,1779,1779,1779,1779,0
20241121,181900,4290283,1779,1779,1779,1779,0
20241121,181800,4290283,1779,1779,1779,1779,0
20241121,181700,4290283,1779,1779,1779,1779,0
20241121,181600,4290283,1779,1779,1779,1779,0
20241121,181500,4290283,1779,1779,1779,1779,0
20241121,181400,4290283,1779,1779,1779,1779,0
20241121,181300,4290283,1779,1779,1779,1779,0
20241121,181200,4290283,1779,1779,1779,1779,0
20241121,181100,4290283,1779,1779,1779,1779,0
20241121,181000,4290283,1779,1779,1779,1779,0
20241121,180900,4290283,1779,1779,1779,1779,0
20241121,180800,4290283,1779,1779,1779,1779,0
20241121,180700,4290283,1779,1779,1779,1779,0
20241121,180600,4290283,1779,1779,1779,1779,0
20241121,180500,4290283,1779,1779,1779,1779,0
20241121,180400,4290283,1779,1779,1779,1779,0
20241121,180300,4290283,1779,1779,1779,1779,0
20241121,180200,4290283,1779,1779,1779,1779,0
20241121,180100,4290283,1779,1779,1779,1779,0
20241121,180000,4290283,1779,1779,1779,1779,0
20241121,175900,4290283,1779,1779,1779,1779,0
20241121,175800,4290283,1779,1779,1779,1779,0
20241121,175700,4290283,1779,1779,1779,1779,0
20241121,175600,4290283,1779,1779,1779,1779,0
20241121,175500,4290283,1779,1779,1779,1779,0
20241121,175400,4290283,1779,1779,1779,1779,0
20241121,175300,4290283,1779,1779,1779,1779,0
20241121,175200,4290283,1779,1779,1779,1779,114
20241121,175100,4290283,1779,1779,1779,1779,0
20241121,175000,4290283,1779,1779,1779,1779,0
20241121,174900,4290283,1779,1779,1779,1779,0
20241121,174800,4290283,1779,1779,1779,1779,0
20241121,174700,4290283,1779,1779,1779,1779,0
20241121,174600,4290283,1779,1779,1779,1779,0
20241121,174500,4290283,1779,1779,1779,1779,0
20241121,174400,4290283,1779,1779,1779,1779,0
20241121,174300,4290283,1779,1779,1779,1779,0
20241121,174200,4290283,1779,1779,1779,1779,0
20241121,174100,4290283,1779,1779,1779,1779,0
20241121,174000,4290283,1779,1779,1779,1779,0
20241121,173900,4290283,1779,1779,1779,1779,0
20241121,173800,4290283,1779,1779,1779,1779,0
20241121,173700,4290283,1779,1779,1779,1779,0
20241121,173600,4290283,1779,1779,1779,1779,0
20241121,173500,4290283,1779,1779,1779,1779,0
20241121,173400,4290283,1779,1779,1779,1779,0
20241121,173300,4290283,1779,1779,1779,1779,0
20241121,173200,4290283,1779,1779,1779,1779,0
20241121,173100,4290283,1779,1779,1779,1779,0
20241121,173000,4290283,1779,1779,1779,1779,0
20241121,172900,4290283,1779,1779,1779,1779,0
20241121,172800,4290283,1779,1779,1779,1779,0
20241121,172700,4290283,1779,1779,1779,1779,0
20241121,172600,4290283,1779,1779,1779,1779,0
20241121,172500,4290283,1779,1779,1779,1779,0
20241121,172400,4290283,1779,1779,1779,1779,0
20241121,172300,4290283,1779,1779,1779,1779,0
20241121,172200,4290283,1779,1779,1779,1779,114
20241121,172100,4290283,1779,1779,1779,1779,0
20241121,172000,4290283,1779,1779,1779,1779,0
20241121,171900,4290283,1779,1779,1779,1779,0
20241121,171800,4290283,1779,1779,1779,1779,0
20241121,171700,4290283,1779,1779,1779,1779,0
20241121,171600,4290283,1779,1779,1779,1779,0
20241121,171500,4290283,1779,1779,1779,1779,0
20241121,171400,4290283,1779,1779,1779,1779,0
20241121,171300,4290283,1779,1779,1779,1779,0
20241121,171200,4290283,1779,1779,1779,1779,0
20241121,171100,4290283,1779,1779,1779,1779,0
20241121,171000,4290283,1779,1779,1779,1779,0
20241121,170900,4290283,1779,1779,1779,1779,0
20241121,170800,4290283,1779,1779,1779,1779,0
20241121,170700,4290283,1779,1779,1779,1779,0
20241121,170600,4290283,1779,1779,1779,1779,0
20241121,170500,4290283,1779,1779,1779,1779,0
20241121,170400,4290283,1779,1779,1779,1779,0
20241121,170300,4290283,1779,1779,1779,1779,0
20241121,170200,4290283,1779,1779,1779,1779,0
20241121,170100,4290283,1779,1779,1779,1779,0
20241121,170000,4290283,1779,1779,1779,1779,0
20241121,165900,4290283,1779,1779,1779,1779,0
20241121,165800,4290283,1779,1779,1779,1779,0
20241121,165700,4290283,1779,1779,1779,1779,0
20241121,165600,4290283,1779,1779,1779,1779,0
20241121,165500,4290283,1779,1779,1779,1779,0
20241121,165400,4290283,1779,1779,1779,1779,0
20241121,165300,4290283,1779,1779,1779,1779,0
20241121,165200,4290283,1779,1779,1779,1779,114
20241121,165100,4290283,1779,1779,1779,1779,0
20241121,165000,4290283,1779,1779,1779,1779,0
20241121,164900,4290283,1779,1779,1779,1779,0
20241121,164800,4290283,1779,1779,1779,1779,0
20241121,164700,4290283,1779,1779,1779,1779,0
20241121,164600,4290283,1779,1779,1779,1779,0
20241121,164500,4290283,1779,1779,1779,1779,0
20241121,164400,4290283,1779,1779,1779,1779,0
20241121,164300,4290283,1779,1779,1779,1779,0
20241121,164200,4290283,1779,1779,1779,1779,0
20241121,164100,4290283,1779,1779,1779,1779,0
20241121,164000,4290283,1779,1779,1779,1779,0
20241121,163900,4290283,1779,1779,1779,1779,0
20241121,163800,4290283,1779,1779,1779,1779,0
20241121,163700,4290283,1779,1779,1779,1779,0
20241121,163600,4290283,1779,1779,1779,1779,0
20241121,163500,4290283,1779,1779,1779,1779,0
20241121,163400,4290283,1779,1779,1779,1779,0
20241121,163300,4290283,1779,1779,1779,1779,0
20241121,163200,4290283,1779,1779,1779,1779,0
20241121,163100,4290283,1779,1779,1779,1779,0
20241121,163000,4290283,1779,1779,1779,1779,0
20241121,162900,4290283,1779,1779,1779,1779,0
20241121,162800,4290283,1779,1779,1779,1779,0
20241121,162700,4290283,1779,1779,1779,1779,0
20241121,162600,4290283,1779,1779,1779,1779,0
20241121,162500,4290283,1779,1779,1779,1779,0
20241121,162400,4290283,1779,1779,1779,1779,0
20241121,162300,4290283,1779,1779,1779,1779,0
20241121,162200,4290283,1779,1779,1779,1779,114
20241121,162100,4290283,1779,1779,1779,1779,0
20241121,162000,4290283,1779,1779,1779,1779,0
20241121,161900,4290283,1779,1779,1779,1779,0
20241121,161800,4290283,1779,1779,1779,1779,0
20241121,161700,4290283,1779,1779,1779,1779,0
20241121,161600,4290283,1779,1779,1779,1779,0
20241121,161500,4290283,1779,1779,1779,1779,0
20241121,161400,4290283,1779,1779,1779,1779,0
20241121,161300,4290283,1779,1779,1779,1779,0
20241121,161200,4290283,1779,1779,1779,1779,0
20241121,161100,4290283,1779,1779,1779,1779,0
20241121,161000,4290283,1779,1779,1779,1779,0
20241121,160900,4290283,1779,1779,1779,1779,0
20241121,160800,4290283,1779,1779,1779,1779,0
20241121,160700,4290283,1779,1779,1779,1779,0
20241121,160600,4290283,1779,1779,1779,1779,0
20241121,160500,4290283,1779,1779,1779,1779,0
20241121,160400,4290283,1779,1779,1779,1779,0
20241121,160300,4290283,1779,1779,1779,1779,0
20241121,160200,4290283,1779,1779,1779,1779,0
20241121,160100,4290283,1779,1779,1779,1779,0
20241121,160000,4290283,1779,1779,1779,1779,0
20241121,155900,4290283,1779,1779,1779,1779,0
20241121,155800,4290283,1779,1779,1779,1779,0
20241121,155700,4290283,1779,1779,1779,1779,0
20241121,155600,4290283,1779,1779,1779,1779,0
20241121,155500,4290283,1779,1779,1779,1779,0
20241121,155400,4290283,1779,1779,1779,1779,0
20241121,155300,4290283,1779,1779,1779,1779,0
20241121,155200,4290283,1779,1779,1779,1779,114
20241121,155100,4290283,1779,1779,1779,1779,0
20241121,155000,4290283,1779,1779,1779,1779,0
20241121,154900,4290283,1779,1779,1779,1779,0
20241121,154800,4290283,1779,1779,1779,1779,0
20241121,154700,4290283,1779,1779,1779,1779,0
20241121,154600,4290283,1779,1779,1779,1779,0
20241121,154500,4290283,1779,1779,1779,1779,0
20241121,154400,4290283,1779,1779,1779,1779,0
20241121,154300,4290283,1779,1779,1779,1779,0
20241121,154200,4290283,1779,1779,1779,1779,0
20241121,154100,4290283,1779,1779,1779,1779,0
20241121,154000,4290283,1779,1779,1779,1779,0
20241121,153900,4290283,1779,1779,1779,1779,0
20241121,153800,4290283,1779,1779,1779,1779,0
20241121,153700,4290283,1779,1779,1779,1779,0
20241121,153600,4290283,1779,1779,1779,1779,0
20241121,153500,4290283,1779,1779,1779,1779,0
20241121,153400,4290283,1779,1779,1779,1779,0
20241121,153300,4290283,1779,1779,1779,1779,0
20241121,153200,4290283,1779,1779,1779,1779,0
20241121,153100,4290283,1779,1779,1779,1779,0
20241121,153000,4290283,1779,1779,1779,1779,114
20241121,152900,4087477,1811,1811,1811,1811,0
20241121,152800,4087477,1811,1811,1811,1811,0
20241121,152700,4087477,1811,1811,1811,1811,0
20241121,152600,4087477,1811,1811,1811,1811,0
20241121,152500,4087477,1811,1811,1811,1811,0
20241121,152400,4087477,1811,1811,1811,1811,0
20241121,152300,4087477,1811,1811,1811,1811,0
20241121,152200,4087477,1811,1811,1811,1811,0
20241121,152100,4087477,1811,1811,1811,1811,0
20241121,152000,4087477,1811,1811,1811,1811,0
20241121,151900,4087477,1811,1811,1811,1811,0
20241121,151800,4087477,1811,1811,1811,1811,1
20241121,151700,4085666,1811,1811,1811,1811,1
20241121,151600,4083855,1811,1811,1811,1811,0
20241121,151500,4083855,1811,1811,1811,1811,0
20241121,151400,4083855,1811,1811,1811,1811,1
20241121,151300,4082044,1808,1808,1808,1808,0
20241121,151200,4082044,1808,1808,1808,1808,0
20241121,151100,4082044,1808,1808,1808,1808,0
20241121,151000,4082044,1808,1808,1808,1808,0
20241121,150900,4082044,1808,1808,1808,1808,0
20241121,150800,4082044,1808,1808,1808,1808,0
20241121,150700,4082044,1808,1808,1808,1808,0
20241121,150600,4082044,1808,1808,1808,1808,0
20241121,150500,4082044,1808,1808,1808,1808,0
20241121,150400,4082044,1808,1808,1808,1808,0
20241121,150300,4082044,1808,1808,1808,1808,0
20241121,150200,4082044,1808,1808,1808,1808,0
20241121,150100,4082044,1808,1808,1808,1808,0
20241121,150000,4082044,1808,1808,1808,1808,0
20241121,145900,4082044,1808,1808,1808,1808,0
20241121,145800,4082044,1808,1809,1811,1808,4
20241121,145700,4074808,1811,1811,1811,1811,1
20241121,145600,4072997,1810,1783,1810,1783,10
20241121,145500,4055050,1784,1803,1803,1781,1842
20241121,145400,748005,1803,1803,1803,1803,0
20241121,145300,748005,1803,1803,1803,1803,5
20241121,145200,738990,1811,1803,1811,1803,2
20241121,145100,735376,1802,1802,1802,1802,0
20241121,145000,735376,1802,1802,1802,1802,0
20241121,144900,735376,1802,1802,1802,1802,0
20241121,144800,735376,1802,1802,1802,1802,0
20241121,144700,735376,1802,1802,1802,1802,0
20241121,144600,735376,1802,1802,1802,1802,0
20241121,144500,735376,1802,1802,1802,1802,0
20241121,144400,735376,1802,1802,1802,1802,0
20241121,144300,735376,1802,1802,1802,1802,0
20241121,144200,735376,1802,1802,1802,1802,0
20241121,144100,735376,1802,1802,1802,1802,0
20241121,144000,735376,1802,1802,1802,1802,0
20241121,143900,735376,1802,1802,1802,1802,0
20241121,143800,735376,1802,1802,1802,1802,0
20241121,143700,735376,1802,1802,1802,1802,0
20241121,143600,735376,1802,1802,1802,1802,0
20241121,143500,735376,1802,1802,1802,1802,0
20241121,143400,735376,1802,1802,1802,1802,0
20241121,143300,735376,1802,1802,1802,1802,1
20241121,143200,733574,1811,1811,1811,1811,0
20241121,143100,733574,1811,1811,1811,1811,0
20241121,143000,733574,1811,1811,1811,1811,0
20241121,142900,733574,1811,1811,1811,1811,0
20241121,142800,733574,1811,1811,1811,1811,0
20241121,142700,733574,1811,1811,1811,1811,0
20241121,142600,733574,1811,1811,1811,1811,0
20241121,142500,733574,1811,1811,1811,1811,0
20241121,142400,733574,1811,1811,1811,1811,0
20241121,142300,733574,1811,1811,1811,1811,0
20241121,142200,733574,1811,1811,1811,1811,0
20241121,142100,733574,1811,1811,1811,1811,1
20241121,142000,731763,1801,1801,1801,1801,0
20241121,141900,731763,1801,1801,1801,1801,0
20241121,141800,731763,1801,1801,1801,1801,0
20241121,141700,731763,1801,1801,1801,1801,0
20241121,141600,731763,1801,1801,1801,1801,0
20241121,141500,731763,1801,1801,1801,1801,0
20241121,141400,731763,1801,1801,1801,1801,0
20241121,141300,731763,1801,1801,1801,1801,0
20241121,141200,731763,1801,1801,1801,1801,6
20241121,141100,720957,1801,1801,1801,1801,0
20241121,141000,720957,1801,1801,1801,1801,0
20241121,140900,720957,1801,1801,1801,1801,0
20241121,140800,720957,1801,1801,1801,1801,0
20241121,140700,720957,1801,1801,1801,1801,5
20241121,140600,711952,1811,1811,1811,1811,0
20241121,140500,711952,1811,1811,1811,1811,0
20241121,140400,711952,1811,1811,1811,1811,97
20241121,140300,536285,1802,1802,1802,1802,0
20241121,140200,536285,1802,1802,1802,1802,0
20241121,140100,536285,1802,1802,1802,1802,0
20241121,140000,536285,1802,1802,1802,1802,0
20241121,135900,536285,1802,1802,1802,1802,0
20241121,135800,536285,1802,1802,1802,1802,0
20241121,135700,536285,1802,1802,1802,1802,0
20241121,135600,536285,1802,1802,1802,1802,0
20241121,135500,536285,1802,1802,1802,1802,0
20241121,135400,536285,1802,1811,1811,1802,63
20241121,135300,422299,1811,1811,1811,1811,0
20241121,135200,422299,1811,1811,1811,1811,0
20241121,135100,422299,1811,1811,1811,1811,0
20241121,135000,422299,1811,1811,1811,1811,0
20241121,134900,422299,1811,1811,1811,1811,0
20241121,134800,422299,1811,1811,1811,1811,0
20241121,134700,422299,1811,1811,1811,1811,2
20241121,134600,418677,1801,1801,1801,1801,0
20241121,134500,418677,1801,1801,1801,1801,0
20241121,134400,418677,1801,1801,1801,1801,0
20241121,134300,418677,1801,1801,1801,1801,0
20241121,134200,418677,1801,1801,1801,1801,0
20241121,134100,418677,1801,1811,1811,1801,25
20241121,134000,373516,1811,1811,1811,1811,0
20241121,133900,373516,1811,1811,1811,1811,0
20241121,133800,373516,1811,1811,1811,1811,0
20241121,133700,373516,1811,1811,1811,1811,0
20241121,133600,373516,1811,1811,1811,1811,0
20241121,133500,373516,1811,1811,1811,1811,0
20241121,133400,373516,1811,1811,1811,1811,0
20241121,133300,373516,1811,1811,1811,1811,0
20241121,133200,373516,1811,1811,1811,1811,0
20241121,133100,373516,1811,1811,1811,1811,0
20241121,133000,373516,1811,1811,1811,1811,0
20241121,132900,373516,1811,1811,1811,1811,0
20241121,132800,373516,1811,1811,1811,1811,0
20241121,132700,373516,1811,1811,1811,1811,0
20241121,132600,373516,1811,1811,1811,1811,0
20241121,132500,373516,1811,1811,1811,1811,0
20241121,132400,373516,1811,1811,1811,1811,0
20241121,132300,373516,1811,1811,1811,1811,0
20241121,132200,373516,1811,1811,1811,1811,30
20241121,132100,319186,1811,1811,1811,1811,0
20241121,132000,319186,1811,1811,1811,1811,0
20241121,131900,319186,1811,1811,1811,1811,0
20241121,131800,319186,1811,1811,1811,1811,0
20241121,131700,319186,1811,1811,1811,1811,0
20241121,131600,319186,1811,1811,1811,1811,0
20241121,131500,319186,1811,1811,1811,1811,0
20241121,131400,319186,1811,1811,1811,1811,0
20241121,131300,319186,1811,1811,1811,1811,0
20241121,131200,319186,1811,1811,1811,1811,0
20241121,131100,319186,1811,1812,1812,1811,13
20241121,131000,295641,1816,1816,1816,1816,0
20241121,130900,295641,1816,1816,1816,1816,0
20241121,130800,295641,1816,1816,1816,1816,0
20241121,130700,295641,1816,1816,1816,1816,0
20241121,130600,295641,1816,1816,1816,1816,0
20241121,130500,295641,1816,1816,1816,1816,0
20241121,130400,295641,1816,1816,1816,1816,0
20241121,130300,295641,1816,1816,1816,1816,0
20241121,130200,295641,1816,1816,1816,1816,0
20241121,130100,295641,1816,1816,1816,1816,0
20241121,130000,295641,1816,1816,1816,1816,0
20241121,125900,295641,1816,1816,1816,1816,0
20241121,125800,295641,1816,1816,1816,1816,0
20241121,125700,295641,1816,1816,1816,1816,0
20241121,125600,295641,1816,1816,1816,1816,0
20241121,125500,295641,1816,1816,1816,1816,0
20241121,125400,295641,1816,1816,1816,1816,0
20241121,125300,295641,1816,1816,1816,1816,0
20241121,125200,295641,1816,1816,1816,1816,0
20241121,125100,295641,1816,1816,1816,1816,0
20241121,125000,295641,1816,1816,1816,1816,0
20241121,124900,295641,1816,1816,1816,1816,0
20241121,124800,295641,1816,1816,1816,1816,0
20241121,124700,295641,1816,1816,1816,1816,0
20241121,124600,295641,1816,1816,1816,1816,0
20241121,124500,295641,1816,1816,1816,1816,0
20241121,124400,295641,1816,1816,1816,1816,0
20241121,124300,295641,1816,1816,1816,1816,0
20241121,124200,295641,1816,1816,1816,1816,0
20241121,124100,295641,1816,1816,1816,1816,0
20241121,124000,295641,1816,1816,1816,1816,0
20241121,123900,295641,1816,1816,1816,1816,0
20241121,123800,295641,1816,1816,1816,1816,0
20241121,123700,295641,1816,1816,1816,1816,0
20241121,123600,295641,1816,1816,1816,1816,0
20241121,123500,295641,1816,1816,1816,1816,0
20241121,123400,295641,1816,1816,1816,1816,0
20241121,123300,295641,1816,1816,1816,1816,0
20241121,123200,295641,1816,1816,1816,1816,0
20241121,123100,295641,1816,1816,1816,1816,0
20241121,123000,295641,1816,1816,1816,1816,0
20241121,122900,295641,1816,1816,1816,1816,0
20241121,122800,295641,1816,1816,1816,1816,0
20241121,122700,295641,1816,1816,1816,1816,0
20241121,122600,295641,1816,1816,1816,1816,0
20241121,122500,295641,1816,1816,1816,1816,0
20241121,122400,295641,1816,1816,1816,1816,0
20241121,122300,295641,1816,1816,1816,1816,0
20241121,122200,295641,1816,1816,1816,1816,0
20241121,122100,295641,1816,1816,1816,1816,0
20241121,122000,295641,1816,1816,1816,1816,0
20241121,121900,295641,1816,1816,1816,1816,0
20241121,121800,295641,1816,1816,1816,1816,0
20241121,121700,295641,1816,1816,1816,1816,0
20241121,121600,295641,1816,1816,1816,1816,0
20241121,121500,295641,1816,1816,1816,1816,0
20241121,121400,295641,1816,1816,1816,1816,0
20241121,121300,295641,1816,1816,1816,1816,0
20241121,121200,295641,1816,1816,1816,1816,0
20241121,121100,295641,1816,1816,1816,1816,0
20241121,121000,295641,1816,1816,1816,1816,0
20241121,120900,295641,1816,1816,1816,1816,0
20241121,120800,295641,1816,1816,1816,1816,0
20241121,120700,295641,1816,1816,1816,1816,0
20241121,120600,295641,1816,1816,1816,1816,0
20241121,120500,295641,1816,1816,1816,1816,0
20241121,120400,295641,1816,1816,1816,1816,0
20241121,120300,295641,1816,1816,1816,1816,0
20241121,120200,295641,1816,1816,1816,1816,0
20241121,120100,295641,1816,1816,1816,1816,0
20241121,120000,295641,1816,1816,1816,1816,0
20241121,115900,295641,1816,1816,1816,1816,0
20241121,115800,295641,1816,1816,1816,1816,0
20241121,115700,295641,1816,1816,1816,1816,0
20241121,115600,295641,1816,1818,1818,1815,3
20241121,115500,290192,1834,1834,1834,1834,3
20241121,115400,284690,1835,1835,1835,1835,0
20241121,115300,284690,1835,1835,1835,1835,1
20241121,115200,282855,1834,1821,1834,1818,8
20241121,115100,268270,1823,1830,1835,1821,36
20241121,115000,202533,1833,1833,1833,1833,0
20241121,114900,202533,1833,1833,1833,1833,0
20241121,114800,202533,1833,1833,1833,1833,0
20241121,114700,202533,1833,1833,1833,1833,0
20241121,114600,202533,1833,1833,1833,1833,0
20241121,114500,202533,1833,1833,1833,1833,0
20241121,114400,202533,1833,1833,1833,1833,0
20241121,114300,202533,1833,1833,1833,1833,0
20241121,114200,202533,1833,1833,1833,1833,0
20241121,114100,202533,1833,1833,1833,1833,0
20241121,114000,202533,1833,1833,1833,1833,0
20241121,113900,202533,1833,1833,1833,1833,0
20241121,113800,202533,1833,1833,1833,1833,0
20241121,113700,202533,1833,1833,1833,1833,0
20241121,113600,202533,1833,1833,1833,1833,0
20241121,113500,202533,1833,1833,1833,1833,0
20241121,113400,202533,1833,1833,1833,1833,0
20241121,113300,202533,1833,1833,1833,1833,0
20241121,113200,202533,1833,1833,1833,1833,0
20241121,113100,202533,1833,1833,1833,1833,0
20241121,113000,202533,1833,1833,1833,1833,0
20241121,112900,202533,1833,1833,1833,1833,0
20241121,112800,202533,1833,1833,1833,1833,0
20241121,112700,202533,1833,1833,1833,1833,0
20241121,112600,202533,1833,1833,1833,1833,0
20241121,112500,202533,1833,1833,1833,1833,0
20241121,112400,202533,1833,1833,1833,1833,0
20241121,112300,202533,1833,1833,1833,1833,0
20241121,112200,202533,1833,1833,1833,1833,0
20241121,112100,202533,1833,1833,1833,1833,0
20241121,112000,202533,1833,1833,1833,1833,0
20241121,111900,202533,1833,1833,1833,1833,0
20241121,111800,202533,1833,1833,1833,1833,0
20241121,111700,202533,1833,1833,1833,1833,0
20241121,111600,202533,1833,1833,1833,1833,0
20241121,111500,202533,1833,1833,1833,1833,0
20241121,111400,202533,1833,1833,1833,1833,0
20241121,111300,202533,1833,1833,1833,1833,0
20241121,111200,202533,1833,1833,1833,1833,0
20241121,111100,202533,1833,1833,1833,1833,0
20241121,111000,202533,1833,1833,1833,1833,0
20241121,110900,202533,1833,1833,1833,1833,0
20241121,110800,202533,1833,1833,1833,1833,0
20241121,110700,202533,1833,1836,1836,1833,41
20241121,110600,127260,1836,1836,1836,1836,0
20241121,110500,127260,1836,1836,1836,1836,0
20241121,110400,127260,1836,1836,1836,1836,0
20241121,110300,127260,1836,1836,1836,1836,0
20241121,110200,127260,1836,1836,1836,1836,0
20241121,110100,127260,1836,1836,1836,1836,0
20241121,110000,127260,1836,1836,1836,1836,0
20241121,105900,127260,1836,1836,1836,1836,0
20241121,105800,127260,1836,1836,1836,1836,0
20241121,105700,127260,1836,1836,1836,1836,0
20241121,105600,127260,1836,1836,1836,1836,0
20241121,105500,127260,1836,1836,1836,1836,0
20241121,105400,127260,1836,1836,1836,1836,0
20241121,105300,127260,1836,1836,1836,1836,0
20241121,105200,127260,1836,1836,1836,1836,0
20241121,105100,127260,1836,1836,1836,1836,0
20241121,105000,127260,1836,1836,1836,1836,0
20241121,104900,127260,1836,1836,1836,1836,0
20241121,104800,127260,1836,1836,1836,1836,0
20241121,104700,127260,1836,1836,1836,1836,0
20241121,104600,127260,1836,1836,1836,1836,0
20241121,104500,127260,1836,1836,1836,1836,0
20241121,104400,127260,1836,1836,1836,1836,0
20241121,104300,127260,1836,1836,1836,1836,35
20241121,104200,63000,1836,1836,1836,1836,0
20241121,104100,63000,1836,1836,1836,1836,0
20241121,104000,63000,1836,1836,1836,1836,0
20241121,103900,63000,1836,1836,1836,1836,0
20241121,103800,63000,1836,1836,1836,1836,0
20241121,103700,63000,1836,1836,1836,1836,0
20241121,103600,63000,1836,1836,1836,1836,0
20241121,103500,63000,1836,1836,1836,1836,0
20241121,103400,63000,1836,1836,1836,1836,0
20241121,103300,63000,1836,1836,1836,1836,0
20241121,103200,63000,1836,1836,1836,1836,0
20241121,103100,63000,1836,1836,1836,1836,2
20241121,103000,59328,1836,1836,1836,1836,0
20241121,102900,59328,1836,1836,1836,1836,0
20241121,102800,59328,1836,1836,1836,1836,1
20241121,102700,57492,1836,1836,1836,1836,0
20241121,102600,57492,1836,1836,1836,1836,0
20241121,102500,57492,1836,1836,1836,1836,0
20241121,102400,57492,1836,1836,1836,1836,0
20241121,102300,57492,1836,1836,1836,1836,3
20241121,102200,51984,1839,1839,1839,1839,0
20241121,102100,51984,1839,1839,1839,1839,0
20241121,102000,51984,1839,1839,1839,1839,0
20241121,101900,51984,1839,1839,1839,1839,0
20241121,101800,51984,1839,1839,1839,1839,0
20241121,101700,51984,1839,1839,1839,1839,0
20241121,101600,51984,1839,1839,1839,1839,0
20241121,101500,51984,1839,1839,1839,1839,0
20241121,101400,51984,1839,1839,1839,1839,0
20241121,101300,51984,1839,1839,1839,1839,0
20241121,101200,51984,1839,1839,1839,1839,0
20241121,101100,51984,1839,1839,1839,1839,0
20241121,101000,51984,1839,1839,1839,1839,0
20241121,100900,51984,1839,1839,1839,1839,0
20241121,100800,51984,1839,1839,1839,1839,0
20241121,100700,51984,1839,1839,1839,1839,0
20241121,100600,51984,1839,1839,1839,1839,0
20241121,100500,51984,1839,1839,1839,1839,0
20241121,100400,51984,1839,1839,1839,1839,0
20241121,100300,51984,1839,1839,1839,1839,0
20241121,100200,51984,1839,1839,1839,1839,2
20241121,100100,48306,1850,1850,1850,1850,0
20241121,100000,48306,1850,1850,1850,1850,0
20241121,095900,48306,1850,1850,1850,1850,0
20241121,095800,48306,1850,1850,1850,1850,0
20241121,095700,48306,1850,1850,1850,1850,0
20241121,095600,48306,1850,1850,1850,1850,0
20241121,095500,48306,1850,1850,1850,1850,0
20241121,095400,48306,1850,1850,1850,1850,0
20241121,095300,48306,1850,1850,1850,1850,0
20241121,095200,48306,1850,1850,1850,1850,0
20241121,095100,48306,1850,1850,1850,1850,0
20241121,095000,48306,1850,1850,1850,1850,0
20241121,094900,48306,1850,1850,1850,1850,0
20241121,094800,48306,1850,1850,1850,1850,0
20241121,094700,48306,1850,1850,1850,1850,0
20241121,094600,48306,1850,1850,1850,1850,0
20241121,094500,48306,1850,1850,1850,1850,0
20241121,094400,48306,1850,1850,1850,1850,0
20241121,094300,48306,1850,1850,1850,1850,0
20241121,094200,48306,1850,1850,1850,1850,0
20241121,094100,48306,1850,1842,1850,1842,2
20241121,094000,44614,1857,1857,1857,1857,0
20241121,093900,44614,1857,1857,1857,1857,0
20241121,093800,44614,1857,1857,1857,1857,0
20241121,093700,44614,1857,1857,1857,1857,0
20241121,093600,44614,1857,1857,1857,1857,0
20241121,093500,44614,1857,1857,1857,1857,0
20241121,093400,44614,1857,1857,1857,1857,0
20241121,093300,44614,1857,1857,1857,1857,0
20241121,093200,44614,1857,1857,1857,1857,0
20241121,093100,44614,1857,1857,1857,1857,0
20241121,093000,44614,1857,1857,1857,1857,0
20241121,092900,44614,1857,1857,1857,1857,0
20241121,092800,44614,1857,1857,1857,1857,0
20241121,092700,44614,1857,1857,1857,1857,0
20241121,092600,44614,1857,1857,1857,1857,0
20241121,092500,44614,1857,1857,1857,1857,0
20241121,092400,44614,1857,1857,1857,1857,0
20241121,092300,44614,1857,1857,1857,1857,0
20241121,092200,44614,1857,1857,1857,1857,0
20241121,092100,44614,1857,1857,1857,1857,0
20241121,092000,44614,1857,1857,1857,1857,0
20241121,091900,44614,1857,1857,1857,1857,0
20241121,091800,44614,1857,1857,1857,1857,0
20241121,091700,44614,1857,1857,1857,1857,0
20241121,091600,44614,1857,1857,1857,1857,0
20241121,091500,44614,1857,1857,1857,1857,0
20241121,091400,44614,1857,1857,1857,1857,0
20241121,091300,44614,1857,1857,1857,1857,0
20241121,091200,44614,1857,1857,1857,1857,1
20241121,091100,42757,1859,1859,1859,1859,0
20241121,091000,42757,1859,1859,1859,1859,0
20241121,090900,42757,1859,1859,1859,1859,0
20241121,090800,42757,1859,1859,1859,1859,0
20241121,090700,42757,1859,1859,1859,1859,0
20241121,090600,42757,1859,1859,1859,1859,0
20241121,090500,42757,1859,1859,1859,1859,0
20241121,090400,42757,1859,1859,1859,1859,0
20241121,090300,42757,1859,1859,1859,1859,0
20241121,090200,42757,1859,1859,1859,1859,0
20241121,090100,42757,1859,1859,1859,1859,0
20241121,090000,42757,1859,1859,1859,1859,23