KissMeData/145270/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	202200	126319293	1013	1013	1013	1013	13128
3	20241121	202100	126319293	1013	1013	1013	1013	0
4	20241121	202000	126319293	1013	1013	1013	1013	0
5	20241121	201900	126319293	1013	1013	1013	1013	0
6	20241121	201800	126319293	1013	1013	1013	1013	0
7	20241121	201700	126319293	1013	1013	1013	1013	0
8	20241121	201600	126319293	1013	1013	1013	1013	0
9	20241121	201500	126319293	1013	1013	1013	1013	0
10	20241121	201400	126319293	1013	1013	1013	1013	0
11	20241121	201300	126319293	1013	1013	1013	1013	0
12	20241121	201200	126319293	1013	1013	1013	1013	0
13	20241121	201100	126319293	1013	1013	1013	1013	0
14	20241121	201000	126319293	1013	1013	1013	1013	0
15	20241121	200900	126319293	1013	1013	1013	1013	0
16	20241121	200800	126319293	1013	1013	1013	1013	0
17	20241121	200700	126319293	1013	1013	1013	1013	0
18	20241121	200600	126319293	1013	1013	1013	1013	0
19	20241121	200500	126319293	1013	1013	1013	1013	0
20	20241121	200400	126319293	1013	1013	1013	1013	0
21	20241121	200300	126319293	1013	1013	1013	1013	0
22	20241121	200200	126319293	1013	1013	1013	1013	0
23	20241121	200100	126319293	1013	1013	1013	1013	0
24	20241121	200000	126319293	1013	1013	1013	1013	0
25	20241121	195900	126319293	1013	1013	1013	1013	0
26	20241121	195800	126319293	1013	1013	1013	1013	0
27	20241121	195700	126319293	1013	1013	1013	1013	0
28	20241121	195600	126319293	1013	1013	1013	1013	0
29	20241121	195500	126319293	1013	1013	1013	1013	0
30	20241121	195400	126319293	1013	1013	1013	1013	0
31	20241121	195300	126319293	1013	1013	1013	1013	0
32	20241121	195200	126319293	1013	1013	1013	1013	13128
33	20241121	195100	126319293	1013	1013	1013	1013	0
34	20241121	195000	126319293	1013	1013	1013	1013	0
35	20241121	194900	126319293	1013	1013	1013	1013	0
36	20241121	194800	126319293	1013	1013	1013	1013	0
37	20241121	194700	126319293	1013	1013	1013	1013	0
38	20241121	194600	126319293	1013	1013	1013	1013	0
39	20241121	194500	126319293	1013	1013	1013	1013	0
40	20241121	194400	126319293	1013	1013	1013	1013	0
41	20241121	194300	126319293	1013	1013	1013	1013	0
42	20241121	194200	126319293	1013	1013	1013	1013	0
43	20241121	194100	126319293	1013	1013	1013	1013	0
44	20241121	194000	126319293	1013	1013	1013	1013	0
45	20241121	193900	126319293	1013	1013	1013	1013	0
46	20241121	193800	126319293	1013	1013	1013	1013	0
47	20241121	193700	126319293	1013	1013	1013	1013	0
48	20241121	193600	126319293	1013	1013	1013	1013	0
49	20241121	193500	126319293	1013	1013	1013	1013	0
50	20241121	193400	126319293	1013	1013	1013	1013	0
51	20241121	193300	126319293	1013	1013	1013	1013	0
52	20241121	193200	126319293	1013	1013	1013	1013	0
53	20241121	193100	126319293	1013	1013	1013	1013	0
54	20241121	193000	126319293	1013	1013	1013	1013	0
55	20241121	192900	126319293	1013	1013	1013	1013	0
56	20241121	192800	126319293	1013	1013	1013	1013	0
57	20241121	192700	126319293	1013	1013	1013	1013	0
58	20241121	192600	126319293	1013	1013	1013	1013	0
59	20241121	192500	126319293	1013	1013	1013	1013	0
60	20241121	192400	126319293	1013	1013	1013	1013	0
61	20241121	192300	126319293	1013	1013	1013	1013	0
62	20241121	192200	126319293	1013	1013	1013	1013	13128
63	20241121	192100	126319293	1013	1013	1013	1013	0
64	20241121	192000	126319293	1013	1013	1013	1013	0
65	20241121	191900	126319293	1013	1013	1013	1013	0
66	20241121	191800	126319293	1013	1013	1013	1013	0
67	20241121	191700	126319293	1013	1013	1013	1013	0
68	20241121	191600	126319293	1013	1013	1013	1013	0
69	20241121	191500	126319293	1013	1013	1013	1013	0
70	20241121	191400	126319293	1013	1013	1013	1013	0
71	20241121	191300	126319293	1013	1013	1013	1013	0
72	20241121	191200	126319293	1013	1013	1013	1013	0
73	20241121	191100	126319293	1013	1013	1013	1013	0
74	20241121	191000	126319293	1013	1013	1013	1013	0
75	20241121	190900	126319293	1013	1013	1013	1013	0
76	20241121	190800	126319293	1013	1013	1013	1013	0
77	20241121	190700	126319293	1013	1013	1013	1013	0
78	20241121	190600	126319293	1013	1013	1013	1013	0
79	20241121	190500	126319293	1013	1013	1013	1013	0
80	20241121	190400	126319293	1013	1013	1013	1013	0
81	20241121	190300	126319293	1013	1013	1013	1013	0
82	20241121	190200	126319293	1013	1013	1013	1013	0
83	20241121	190100	126319293	1013	1013	1013	1013	0
84	20241121	190000	126319293	1013	1013	1013	1013	0
85	20241121	185900	126319293	1013	1013	1013	1013	0
86	20241121	185800	126319293	1013	1013	1013	1013	0
87	20241121	185700	126319293	1013	1013	1013	1013	0
88	20241121	185600	126319293	1013	1013	1013	1013	0
89	20241121	185500	126319293	1013	1013	1013	1013	0
90	20241121	185400	126319293	1013	1013	1013	1013	0
91	20241121	185300	126319293	1013	1013	1013	1013	0
92	20241121	185200	126319293	1013	1013	1013	1013	13128
93	20241121	185100	126319293	1013	1013	1013	1013	0
94	20241121	185000	126319293	1013	1013	1013	1013	0
95	20241121	184900	126319293	1013	1013	1013	1013	0
96	20241121	184800	126319293	1013	1013	1013	1013	0
97	20241121	184700	126319293	1013	1013	1013	1013	0
98	20241121	184600	126319293	1013	1013	1013	1013	0
99	20241121	184500	126319293	1013	1013	1013	1013	0
100	20241121	184400	126319293	1013	1013	1013	1013	0
101	20241121	184300	126319293	1013	1013	1013	1013	0
102	20241121	184200	126319293	1013	1013	1013	1013	0
103	20241121	184100	126319293	1013	1013	1013	1013	0
104	20241121	184000	126319293	1013	1013	1013	1013	0
105	20241121	183900	126319293	1013	1013	1013	1013	0
106	20241121	183800	126319293	1013	1013	1013	1013	0
107	20241121	183700	126319293	1013	1013	1013	1013	0
108	20241121	183600	126319293	1013	1013	1013	1013	0
109	20241121	183500	126319293	1013	1013	1013	1013	0
110	20241121	183400	126319293	1013	1013	1013	1013	0
111	20241121	183300	126319293	1013	1013	1013	1013	0
112	20241121	183200	126319293	1013	1013	1013	1013	0
113	20241121	183100	126319293	1013	1013	1013	1013	0
114	20241121	183000	126319293	1013	1013	1013	1013	0
115	20241121	182900	126319293	1013	1013	1013	1013	0
116	20241121	182800	126319293	1013	1013	1013	1013	0
117	20241121	182700	126319293	1013	1013	1013	1013	0
118	20241121	182600	126319293	1013	1013	1013	1013	0
119	20241121	182500	126319293	1013	1013	1013	1013	0
120	20241121	182400	126319293	1013	1013	1013	1013	0
121	20241121	182300	126319293	1013	1013	1013	1013	0
122	20241121	182200	126319293	1013	1013	1013	1013	13128
123	20241121	182100	126319293	1013	1013	1013	1013	0
124	20241121	182000	126319293	1013	1013	1013	1013	0
125	20241121	181900	126319293	1013	1013	1013	1013	0
126	20241121	181800	126319293	1013	1013	1013	1013	0
127	20241121	181700	126319293	1013	1013	1013	1013	0
128	20241121	181600	126319293	1013	1013	1013	1013	0
129	20241121	181500	126319293	1013	1013	1013	1013	0
130	20241121	181400	126319293	1013	1013	1013	1013	0
131	20241121	181300	126319293	1013	1013	1013	1013	0
132	20241121	181200	126319293	1013	1013	1013	1013	0
133	20241121	181100	126319293	1013	1013	1013	1013	0
134	20241121	181000	126319293	1013	1013	1013	1013	0
135	20241121	180900	126319293	1013	1013	1013	1013	0
136	20241121	180800	126319293	1013	1013	1013	1013	0
137	20241121	180700	126319293	1013	1013	1013	1013	0
138	20241121	180600	126319293	1013	1013	1013	1013	0
139	20241121	180500	126319293	1013	1013	1013	1013	0
140	20241121	180400	126319293	1013	1013	1013	1013	0
141	20241121	180300	126319293	1013	1013	1013	1013	0
142	20241121	180200	126319293	1013	1013	1013	1013	0
143	20241121	180100	126319293	1013	1013	1013	1013	0
144	20241121	180000	126319293	1013	1013	1013	1013	0
145	20241121	175900	126319293	1013	1013	1013	1013	0
146	20241121	175800	126319293	1013	1013	1013	1013	0
147	20241121	175700	126319293	1013	1013	1013	1013	0
148	20241121	175600	126319293	1013	1013	1013	1013	0
149	20241121	175500	126319293	1013	1013	1013	1013	0
150	20241121	175400	126319293	1013	1013	1013	1013	0
151	20241121	175300	126319293	1013	1013	1013	1013	0
152	20241121	175200	126319293	1013	1013	1013	1013	13128
153	20241121	175100	126319293	1013	1013	1013	1013	0
154	20241121	175000	126319293	1013	1013	1013	1013	0
155	20241121	174900	126319293	1013	1013	1013	1013	0
156	20241121	174800	126319293	1013	1013	1013	1013	0
157	20241121	174700	126319293	1013	1013	1013	1013	0
158	20241121	174600	126319293	1013	1013	1013	1013	0
159	20241121	174500	126319293	1013	1013	1013	1013	0
160	20241121	174400	126319293	1013	1013	1013	1013	0
161	20241121	174300	126319293	1013	1013	1013	1013	0
162	20241121	174200	126319293	1013	1013	1013	1013	0
163	20241121	174100	126319293	1013	1013	1013	1013	0
164	20241121	174000	126319293	1013	1013	1013	1013	0
165	20241121	173900	126319293	1013	1013	1013	1013	0
166	20241121	173800	126319293	1013	1013	1013	1013	0
167	20241121	173700	126319293	1013	1013	1013	1013	0
168	20241121	173600	126319293	1013	1013	1013	1013	0
169	20241121	173500	126319293	1013	1013	1013	1013	0
170	20241121	173400	126319293	1013	1013	1013	1013	0
171	20241121	173300	126319293	1013	1013	1013	1013	0
172	20241121	173200	126319293	1013	1013	1013	1013	0
173	20241121	173100	126319293	1013	1013	1013	1013	0
174	20241121	173000	126319293	1013	1013	1013	1013	0
175	20241121	172900	126319293	1013	1013	1013	1013	0
176	20241121	172800	126319293	1013	1013	1013	1013	0
177	20241121	172700	126319293	1013	1013	1013	1013	0
178	20241121	172600	126319293	1013	1013	1013	1013	0
179	20241121	172500	126319293	1013	1013	1013	1013	0
180	20241121	172400	126319293	1013	1013	1013	1013	0
181	20241121	172300	126319293	1013	1013	1013	1013	0
182	20241121	172200	126319293	1013	1013	1013	1013	13128
183	20241121	172100	126319293	1013	1013	1013	1013	0
184	20241121	172000	126319293	1013	1013	1013	1013	0
185	20241121	171900	126319293	1013	1013	1013	1013	0
186	20241121	171800	126319293	1013	1013	1013	1013	0
187	20241121	171700	126319293	1013	1013	1013	1013	0
188	20241121	171600	126319293	1013	1013	1013	1013	0
189	20241121	171500	126319293	1013	1013	1013	1013	0
190	20241121	171400	126319293	1013	1013	1013	1013	0
191	20241121	171300	126319293	1013	1013	1013	1013	0
192	20241121	171200	126319293	1013	1013	1013	1013	0
193	20241121	171100	126319293	1013	1013	1013	1013	0
194	20241121	171000	126319293	1013	1013	1013	1013	0
195	20241121	170900	126319293	1013	1013	1013	1013	0
196	20241121	170800	126319293	1013	1013	1013	1013	0
197	20241121	170700	126319293	1013	1013	1013	1013	0
198	20241121	170600	126319293	1013	1013	1013	1013	0
199	20241121	170500	126319293	1013	1013	1013	1013	0
200	20241121	170400	126319293	1013	1013	1013	1013	0
201	20241121	170300	126319293	1013	1013	1013	1013	0
202	20241121	170200	126319293	1013	1013	1013	1013	0
203	20241121	170100	126319293	1013	1013	1013	1013	0
204	20241121	170000	126319293	1013	1013	1013	1013	0
205	20241121	165900	126319293	1013	1013	1013	1013	0
206	20241121	165800	126319293	1013	1013	1013	1013	0
207	20241121	165700	126319293	1013	1013	1013	1013	0
208	20241121	165600	126319293	1013	1013	1013	1013	0
209	20241121	165500	126319293	1013	1013	1013	1013	0
210	20241121	165400	126319293	1013	1013	1013	1013	0
211	20241121	165300	126319293	1013	1013	1013	1013	0
212	20241121	165200	126319293	1013	1013	1013	1013	13128
213	20241121	165100	126319293	1013	1013	1013	1013	0
214	20241121	165000	126319293	1013	1013	1013	1013	0
215	20241121	164900	126319293	1013	1013	1013	1013	0
216	20241121	164800	126319293	1013	1013	1013	1013	0
217	20241121	164700	126319293	1013	1013	1013	1013	0
218	20241121	164600	126319293	1013	1013	1013	1013	0
219	20241121	164500	126319293	1013	1013	1013	1013	0
220	20241121	164400	126319293	1013	1013	1013	1013	0
221	20241121	164300	126319293	1013	1013	1013	1013	0
222	20241121	164200	126319293	1013	1013	1013	1013	0
223	20241121	164100	126319293	1013	1013	1013	1013	0
224	20241121	164000	126319293	1013	1013	1013	1013	0
225	20241121	163900	126319293	1013	1013	1013	1013	0
226	20241121	163800	126319293	1013	1013	1013	1013	0
227	20241121	163700	126319293	1013	1013	1013	1013	0
228	20241121	163600	126319293	1013	1013	1013	1013	0
229	20241121	163500	126319293	1013	1013	1013	1013	0
230	20241121	163400	126319293	1013	1013	1013	1013	0
231	20241121	163300	126319293	1013	1013	1013	1013	0
232	20241121	163200	126319293	1013	1013	1013	1013	0
233	20241121	163100	126319293	1013	1013	1013	1013	0
234	20241121	163000	126319293	1013	1013	1013	1013	0
235	20241121	162900	126319293	1013	1013	1013	1013	0
236	20241121	162800	126319293	1013	1013	1013	1013	0
237	20241121	162700	126319293	1013	1013	1013	1013	0
238	20241121	162600	126319293	1013	1013	1013	1013	0
239	20241121	162500	126319293	1013	1013	1013	1013	0
240	20241121	162400	126319293	1013	1013	1013	1013	0
241	20241121	162300	126319293	1013	1013	1013	1013	0
242	20241121	162200	126319293	1013	1013	1013	1013	13128
243	20241121	162100	126319293	1013	1013	1013	1013	0
244	20241121	162000	126319293	1013	1013	1013	1013	0
245	20241121	161900	126319293	1013	1013	1013	1013	0
246	20241121	161800	126319293	1013	1013	1013	1013	0
247	20241121	161700	126319293	1013	1013	1013	1013	0
248	20241121	161600	126319293	1013	1013	1013	1013	0
249	20241121	161500	126319293	1013	1013	1013	1013	0
250	20241121	161400	126319293	1013	1013	1013	1013	0
251	20241121	161300	126319293	1013	1013	1013	1013	0
252	20241121	161200	126319293	1013	1013	1013	1013	0
253	20241121	161100	126319293	1013	1013	1013	1013	0
254	20241121	161000	126319293	1013	1013	1013	1013	0
255	20241121	160900	126319293	1013	1013	1013	1013	0
256	20241121	160800	126319293	1013	1013	1013	1013	0
257	20241121	160700	126319293	1013	1013	1013	1013	0
258	20241121	160600	126319293	1013	1013	1013	1013	0
259	20241121	160500	126319293	1013	1013	1013	1013	0
260	20241121	160400	126319293	1013	1013	1013	1013	0
261	20241121	160300	126319293	1013	1013	1013	1013	0
262	20241121	160200	126319293	1013	1013	1013	1013	0
263	20241121	160100	126319293	1013	1013	1013	1013	0
264	20241121	160000	126319293	1013	1013	1013	1013	0
265	20241121	155900	126319293	1013	1013	1013	1013	0
266	20241121	155800	126319293	1013	1013	1013	1013	0
267	20241121	155700	126319293	1013	1013	1013	1013	0
268	20241121	155600	126319293	1013	1013	1013	1013	0
269	20241121	155500	126319293	1013	1013	1013	1013	0
270	20241121	155400	126319293	1013	1013	1013	1013	0
271	20241121	155300	126319293	1013	1013	1013	1013	0
272	20241121	155200	126319293	1013	1013	1013	1013	13128
273	20241121	155100	126319293	1013	1013	1013	1013	0
274	20241121	155000	126319293	1013	1013	1013	1013	0
275	20241121	154900	126319293	1013	1013	1013	1013	0
276	20241121	154800	126319293	1013	1013	1013	1013	0
277	20241121	154700	126319293	1013	1013	1013	1013	0
278	20241121	154600	126319293	1013	1013	1013	1013	0
279	20241121	154500	126319293	1013	1013	1013	1013	0
280	20241121	154400	126319293	1013	1013	1013	1013	0
281	20241121	154300	126319293	1013	1013	1013	1013	0
282	20241121	154200	126319293	1013	1013	1013	1013	0
283	20241121	154100	126319293	1013	1013	1013	1013	0
284	20241121	154000	126319293	1013	1013	1013	1013	0
285	20241121	153900	126319293	1013	1013	1013	1013	0
286	20241121	153800	126319293	1013	1013	1013	1013	0
287	20241121	153700	126319293	1013	1013	1013	1013	0
288	20241121	153600	126319293	1013	1013	1013	1013	0
289	20241121	153500	126319293	1013	1013	1013	1013	0
290	20241121	153400	126319293	1013	1013	1013	1013	0
291	20241121	153300	126319293	1013	1013	1013	1013	0
292	20241121	153200	126319293	1013	1013	1013	1013	0
293	20241121	153100	126319293	1013	1013	1013	1013	0
294	20241121	153000	126319293	1013	1013	1013	1013	13128
295	20241121	152900	113020629	1013	1013	1013	1013	0
296	20241121	152800	113020629	1013	1013	1013	1013	0
297	20241121	152700	113020629	1013	1013	1013	1013	0
298	20241121	152600	113020629	1013	1013	1013	1013	0
299	20241121	152500	113020629	1013	1013	1013	1013	0
300	20241121	152400	113020629	1013	1013	1013	1013	0
301	20241121	152300	113020629	1013	1013	1013	1013	0
302	20241121	152200	113020629	1013	1013	1013	1013	0
303	20241121	152100	113020629	1013	1013	1013	1013	0
304	20241121	152000	113020629	1013	1013	1013	1013	0
305	20241121	151900	113020629	1013	1013	1013	1013	0
306	20241121	151800	113020629	1013	1013	1013	1013	0
307	20241121	151700	113020629	1013	1013	1013	1013	0
308	20241121	151600	113020629	1013	1013	1013	1013	0
309	20241121	151500	113020629	1013	1013	1013	1013	0
310	20241121	151400	113020629	1013	1013	1013	1013	0
311	20241121	151300	113020629	1013	1013	1013	1013	0
312	20241121	151200	113020629	1013	1013	1013	1013	12
313	20241121	151100	113008473	1013	1013	1013	1013	0
314	20241121	151000	113008473	1013	1013	1013	1013	3
315	20241121	150900	113005434	1012	1012	1012	1012	496
316	20241121	150800	112503482	1012	1012	1012	1012	0
317	20241121	150700	112503482	1012	1013	1013	1012	1011
318	20241121	150600	111479695	1013	1013	1013	1013	0
319	20241121	150500	111479695	1013	1013	1013	1013	0
320	20241121	150400	111479695	1013	1013	1013	1013	0
321	20241121	150300	111479695	1013	1013	1013	1013	0
322	20241121	150200	111479695	1013	1013	1013	1013	197
323	20241121	150100	111280134	1013	1013	1013	1012	608
324	20241121	150000	110664730	1013	1013	1013	1013	0
325	20241121	145900	110664730	1013	1013	1013	1013	0
326	20241121	145800	110664730	1013	1013	1013	1013	16
327	20241121	145700	110648522	1012	1012	1012	1012	874
328	20241121	145600	109764034	1012	1012	1012	1012	0
329	20241121	145500	109764034	1012	1012	1012	1012	0
330	20241121	145400	109764034	1012	1012	1012	1012	0
331	20241121	145300	109764034	1012	1012	1012	1012	0
332	20241121	145200	109764034	1012	1012	1012	1012	0
333	20241121	145100	109764034	1012	1012	1012	1012	2200
334	20241121	145000	107537634	1013	1013	1013	1013	179
335	20241121	144900	107356307	1013	1013	1013	1013	2500
336	20241121	144800	104823807	1013	1013	1013	1013	0
337	20241121	144700	104823807	1013	1013	1013	1013	30000
338	20241121	144600	74433807	1013	1013	1013	1013	0
339	20241121	144500	74433807	1013	1013	1013	1013	0
340	20241121	144400	74433807	1013	1013	1013	1013	0
341	20241121	144300	74433807	1013	1012	1013	1012	1015
342	20241121	144200	73405627	1012	1012	1012	1012	0
343	20241121	144100	73405627	1012	1012	1012	1012	0
344	20241121	144000	73405627	1012	1012	1012	1012	0
345	20241121	143900	73405627	1012	1012	1012	1012	0
346	20241121	143800	73405627	1012	1012	1012	1012	504
347	20241121	143700	72895579	1012	1012	1012	1012	0
348	20241121	143600	72895579	1012	1012	1012	1012	0
349	20241121	143500	72895579	1012	1012	1012	1012	50
350	20241121	143400	72844979	1012	1012	1012	1012	0
351	20241121	143300	72844979	1012	1012	1012	1012	0
352	20241121	143200	72844979	1012	1012	1012	1012	0
353	20241121	143100	72844979	1012	1012	1012	1012	0
354	20241121	143000	72844979	1012	1012	1012	1012	500
355	20241121	142900	72338979	1013	1013	1013	1013	0
356	20241121	142800	72338979	1013	1013	1013	1013	33
357	20241121	142700	72305550	1012	1012	1012	1012	0
358	20241121	142600	72305550	1012	1012	1012	1012	0
359	20241121	142500	72305550	1012	1012	1012	1012	0
360	20241121	142400	72305550	1012	1012	1012	1012	31
361	20241121	142300	72274178	1012	1012	1012	1012	500
362	20241121	142200	71768178	1013	1013	1013	1013	10
363	20241121	142100	71758048	1013	1013	1013	1013	0
364	20241121	142000	71758048	1013	1013	1013	1013	0
365	20241121	141900	71758048	1013	1013	1013	1013	5
366	20241121	141800	71752983	1012	1012	1012	1012	0
367	20241121	141700	71752983	1012	1012	1012	1012	0
368	20241121	141600	71752983	1012	1012	1012	1012	0
369	20241121	141500	71752983	1012	1012	1012	1012	500
370	20241121	141400	71246983	1012	1012	1012	1012	0
371	20241121	141300	71246983	1012	1012	1012	1012	0
372	20241121	141200	71246983	1012	1012	1012	1012	0
373	20241121	141100	71246983	1012	1012	1012	1012	0
374	20241121	141000	71246983	1012	1012	1012	1012	0
375	20241121	140900	71246983	1012	1012	1012	1012	0
376	20241121	140800	71246983	1012	1012	1012	1012	0
377	20241121	140700	71246983	1012	1012	1012	1012	500
378	20241121	140600	70740983	1012	1012	1012	1012	0
379	20241121	140500	70740983	1012	1012	1012	1012	0
380	20241121	140400	70740983	1012	1012	1012	1012	0
381	20241121	140300	70740983	1012	1012	1012	1012	0
382	20241121	140200	70740983	1012	1012	1012	1012	0
383	20241121	140100	70740983	1012	1012	1012	1012	0
384	20241121	140000	70740983	1012	1012	1012	1012	0
385	20241121	135900	70740983	1012	1012	1012	1012	0
386	20241121	135800	70740983	1012	1012	1012	1012	0
387	20241121	135700	70740983	1012	1012	1012	1012	510
388	20241121	135600	70224863	1012	1012	1012	1012	0
389	20241121	135500	70224863	1012	1012	1012	1012	0
390	20241121	135400	70224863	1012	1012	1012	1012	0
391	20241121	135300	70224863	1012	1012	1012	1012	0
392	20241121	135200	70224863	1012	1012	1012	1012	0
393	20241121	135100	70224863	1012	1012	1012	1012	0
394	20241121	135000	70224863	1012	1012	1012	1012	500
395	20241121	134900	69718863	1013	1013	1013	1013	0
396	20241121	134800	69718863	1013	1013	1013	1013	0
397	20241121	134700	69718863	1013	1013	1013	1013	0
398	20241121	134600	69718863	1013	1013	1013	1013	0
399	20241121	134500	69718863	1013	1013	1013	1013	0
400	20241121	134400	69718863	1013	1013	1013	1013	10
401	20241121	134300	69708733	1012	1012	1012	1012	0
402	20241121	134200	69708733	1012	1012	1012	1012	500
403	20241121	134100	69202733	1012	1012	1012	1012	0
404	20241121	134000	69202733	1012	1012	1012	1012	100
405	20241121	133900	69101533	1012	1012	1012	1012	0
406	20241121	133800	69101533	1012	1012	1012	1012	0
407	20241121	133700	69101533	1012	1012	1012	1012	500
408	20241121	133600	68595533	1012	1012	1012	1012	0
409	20241121	133500	68595533	1012	1013	1013	1012	501
410	20241121	133400	68088520	1013	1013	1013	1013	0
411	20241121	133300	68088520	1013	1013	1013	1013	0
412	20241121	133200	68088520	1013	1013	1013	1013	0
413	20241121	133100	68088520	1013	1013	1013	1013	0
414	20241121	133000	68088520	1013	1013	1013	1013	0
415	20241121	132900	68088520	1013	1013	1013	1013	0
416	20241121	132800	68088520	1013	1013	1013	1013	1
417	20241121	132700	68087507	1013	1013	1013	1013	0
418	20241121	132600	68087507	1013	1013	1013	1013	0
419	20241121	132500	68087507	1013	1013	1013	1013	0
420	20241121	132400	68087507	1013	1013	1013	1013	0
421	20241121	132300	68087507	1013	1013	1013	1013	101
422	20241121	132200	67985194	1013	1013	1013	1013	0
423	20241121	132100	67985194	1013	1013	1013	1013	0
424	20241121	132000	67985194	1013	1013	1013	1013	1000
425	20241121	131900	66972194	1013	1013	1013	1013	380
426	20241121	131800	66587254	1012	1012	1012	1012	478
427	20241121	131700	66103518	1012	1012	1012	1012	22
428	20241121	131600	66081254	1011	1011	1011	1011	0
429	20241121	131500	66081254	1011	1011	1011	1011	0
430	20241121	131400	66081254	1011	1011	1011	1011	0
431	20241121	131300	66081254	1011	1011	1011	1011	0
432	20241121	131200	66081254	1011	1011	1011	1011	1
433	20241121	131100	66080243	1011	1011	1011	1011	7
434	20241121	131000	66073166	1013	1013	1013	1013	0
435	20241121	130900	66073166	1013	1013	1013	1013	0
436	20241121	130800	66073166	1013	1013	1013	1013	2
437	20241121	130700	66071140	1013	1013	1013	1013	101
438	20241121	130600	65968827	1013	1012	1013	1012	5970
439	20241121	130500	59921976	1012	1012	1012	1012	5
440	20241121	130400	59916916	1012	1012	1012	1012	0
441	20241121	130300	59916916	1012	1012	1012	1012	0
442	20241121	130200	59916916	1012	1012	1012	1012	0
443	20241121	130100	59916916	1012	1012	1012	1012	0
444	20241121	130000	59916916	1012	1012	1012	1012	0
445	20241121	125900	59916916	1012	1012	1012	1012	0
446	20241121	125800	59916916	1012	1012	1012	1012	0
447	20241121	125700	59916916	1012	1012	1012	1012	836
448	20241121	125600	59070884	1012	1012	1012	1012	0
449	20241121	125500	59070884	1012	1012	1012	1012	0
450	20241121	125400	59070884	1012	1012	1012	1012	0
451	20241121	125300	59070884	1012	1012	1012	1012	0
452	20241121	125200	59070884	1012	1012	1012	1012	0
453	20241121	125100	59070884	1012	1012	1012	1012	0
454	20241121	125000	59070884	1012	1012	1012	1012	0
455	20241121	124900	59070884	1012	1012	1012	1012	0
456	20241121	124800	59070884	1012	1012	1012	1012	0
457	20241121	124700	59070884	1012	1012	1012	1012	0
458	20241121	124600	59070884	1012	1012	1012	1012	0
459	20241121	124500	59070884	1012	1012	1012	1012	0
460	20241121	124400	59070884	1012	1012	1012	1012	0
461	20241121	124300	59070884	1012	1012	1012	1012	0
462	20241121	124200	59070884	1012	1012	1012	1012	500
463	20241121	124100	58564884	1013	1013	1013	1013	0
464	20241121	124000	58564884	1013	1013	1013	1013	10
465	20241121	123900	58554754	1013	1013	1013	1013	0
466	20241121	123800	58554754	1013	1013	1013	1013	0
467	20241121	123700	58554754	1013	1013	1013	1013	0
468	20241121	123600	58554754	1013	1013	1013	1013	101
469	20241121	123500	58452441	1013	1013	1013	1013	0
470	20241121	123400	58452441	1013	1013	1013	1013	0
471	20241121	123300	58452441	1013	1013	1013	1013	5
472	20241121	123200	58447376	1012	1012	1012	1012	0
473	20241121	123100	58447376	1012	1012	1012	1012	0
474	20241121	123000	58447376	1012	1012	1012	1012	0
475	20241121	122900	58447376	1012	1012	1012	1012	0
476	20241121	122800	58447376	1012	1012	1012	1012	500
477	20241121	122700	57941376	1012	1012	1012	1012	0
478	20241121	122600	57941376	1012	1012	1012	1012	0
479	20241121	122500	57941376	1012	1012	1012	1012	0
480	20241121	122400	57941376	1012	1012	1012	1012	0
481	20241121	122300	57941376	1012	1012	1012	1012	107
482	20241121	122200	57833092	1012	1012	1012	1012	0
483	20241121	122100	57833092	1012	1012	1012	1012	0
484	20241121	122000	57833092	1012	1012	1012	1012	0
485	20241121	121900	57833092	1012	1012	1012	1012	10
486	20241121	121800	57822972	1012	1012	1012	1012	0
487	20241121	121700	57822972	1012	1012	1012	1012	567
488	20241121	121600	57249168	1011	1011	1011	1011	0
489	20241121	121500	57249168	1011	1011	1011	1011	0
490	20241121	121400	57249168	1011	1011	1011	1011	500
491	20241121	121300	56743668	1011	1011	1011	1011	0
492	20241121	121200	56743668	1011	1011	1011	1011	0
493	20241121	121100	56743668	1011	1011	1011	1011	0
494	20241121	121000	56743668	1011	1011	1011	1011	0
495	20241121	120900	56743668	1011	1011	1011	1011	0
496	20241121	120800	56743668	1011	1011	1011	1011	0
497	20241121	120700	56743668	1011	1011	1011	1011	0
498	20241121	120600	56743668	1011	1011	1011	1011	0
499	20241121	120500	56743668	1011	1011	1011	1011	0
500	20241121	120400	56743668	1011	1011	1011	1011	500
501	20241121	120300	56238168	1012	1012	1012	1012	0
502	20241121	120200	56238168	1012	1012	1012	1012	2
503	20241121	120100	56236144	1012	1012	1012	1012	0
504	20241121	120000	56236144	1012	1012	1012	1012	0
505	20241121	115900	56236144	1012	1012	1012	1012	1
506	20241121	115800	56235132	1012	1012	1012	1012	0
507	20241121	115700	56235132	1012	1012	1012	1012	430
508	20241121	115600	55799972	1012	1012	1012	1012	616
509	20241121	115500	55176580	1012	1012	1012	1012	659
510	20241121	115400	54509672	1013	1013	1013	1013	0
511	20241121	115300	54509672	1013	1013	1013	1013	0
512	20241121	115200	54509672	1013	1013	1013	1013	0
513	20241121	115100	54509672	1013	1013	1013	1013	0
514	20241121	115000	54509672	1013	1013	1013	1013	0
515	20241121	114900	54509672	1013	1013	1013	1013	0
516	20241121	114800	54509672	1013	1013	1013	1013	1
517	20241121	114700	54508659	1012	1012	1012	1012	0
518	20241121	114600	54508659	1012	1012	1012	1012	445
519	20241121	114500	54058319	1012	1012	1012	1012	0
520	20241121	114400	54058319	1012	1012	1012	1012	0
521	20241121	114300	54058319	1012	1012	1012	1012	500
522	20241121	114200	53552319	1013	1013	1013	1013	0
523	20241121	114100	53552319	1013	1013	1013	1013	0
524	20241121	114000	53552319	1013	1013	1013	1013	0
525	20241121	113900	53552319	1013	1013	1013	1013	391
526	20241121	113800	53156236	1013	1013	1013	1013	0
527	20241121	113700	53156236	1013	1013	1013	1013	0
528	20241121	113600	53156236	1013	1013	1013	1013	0
529	20241121	113500	53156236	1013	1013	1013	1013	609
530	20241121	113400	52539319	1013	1013	1013	1013	0
531	20241121	113300	52539319	1013	1013	1013	1013	0
532	20241121	113200	52539319	1013	1013	1013	1013	0
533	20241121	113100	52539319	1013	1013	1013	1013	579
534	20241121	113000	51952792	1013	1013	1013	1013	0
535	20241121	112900	51952792	1013	1013	1013	1013	12
536	20241121	112800	51940636	1012	1012	1012	1012	0
537	20241121	112700	51940636	1012	1012	1012	1012	0
538	20241121	112600	51940636	1012	1012	1012	1012	0
539	20241121	112500	51940636	1012	1012	1012	1012	0
540	20241121	112400	51940636	1012	1012	1012	1012	0
541	20241121	112300	51940636	1012	1012	1012	1012	0
542	20241121	112200	51940636	1012	1012	1012	1012	0
543	20241121	112100	51940636	1012	1012	1012	1012	0
544	20241121	112000	51940636	1012	1012	1012	1012	0
545	20241121	111900	51940636	1012	1012	1012	1012	500
546	20241121	111800	51434636	1012	1012	1012	1012	112
547	20241121	111700	51321292	1012	1012	1012	1012	0
548	20241121	111600	51321292	1012	1012	1012	1012	0
549	20241121	111500	51321292	1012	1012	1012	1012	112
550	20241121	111400	51207948	1012	1012	1012	1012	500
551	20241121	111300	50701948	1013	1013	1013	1013	15
552	20241121	111200	50686753	1012	1012	1012	1012	0
553	20241121	111100	50686753	1012	1012	1012	1012	0
554	20241121	111000	50686753	1012	1012	1012	1012	0
555	20241121	110900	50686753	1012	1012	1012	1012	0
556	20241121	110800	50686753	1012	1012	1012	1012	0
557	20241121	110700	50686753	1012	1012	1012	1012	500
558	20241121	110600	50180753	1013	1013	1013	1013	0
559	20241121	110500	50180753	1013	1013	1013	1013	0
560	20241121	110400	50180753	1013	1013	1013	1013	0
561	20241121	110300	50180753	1013	1013	1013	1013	0
562	20241121	110200	50180753	1013	1012	1013	1012	120
563	20241121	110100	50059194	1012	1012	1012	1012	0
564	20241121	110000	50059194	1012	1012	1012	1012	0
565	20241121	105900	50059194	1012	1012	1012	1012	219
566	20241121	105800	49837566	1013	1013	1013	1013	0
567	20241121	105700	49837566	1013	1013	1013	1013	0
568	20241121	105600	49837566	1013	1012	1013	1012	1007
569	20241121	105500	48818475	1012	1012	1012	1012	0
570	20241121	105400	48818475	1012	1013	1013	1012	183
571	20241121	105300	48633271	1013	1013	1013	1013	0
572	20241121	105200	48633271	1013	1013	1013	1013	0
573	20241121	105100	48633271	1013	1013	1013	1013	189
574	20241121	105000	48441814	1013	1013	1013	1013	4811
575	20241121	104900	43568271	1014	1013	1014	1013	198
576	20241121	104800	43367694	1014	1014	1014	1014	0
577	20241121	104700	43367694	1014	1014	1014	1014	2
578	20241121	104600	43365666	1014	1014	1014	1014	0
579	20241121	104500	43365666	1014	1014	1014	1014	1
580	20241121	104400	43364652	1014	1014	1014	1014	1
581	20241121	104300	43363638	1013	1013	1013	1013	197
582	20241121	104200	43164077	1014	1014	1014	1014	0
583	20241121	104100	43164077	1014	1014	1014	1014	0
584	20241121	104000	43164077	1014	1014	1014	1014	0
585	20241121	103900	43164077	1014	1014	1014	1014	0
586	20241121	103800	43164077	1014	1014	1014	1014	0
587	20241121	103700	43164077	1014	1014	1014	1014	0
588	20241121	103600	43164077	1014	1014	1014	1014	0
589	20241121	103500	43164077	1014	1014	1014	1014	300
590	20241121	103400	42859877	1014	1014	1014	1014	0
591	20241121	103300	42859877	1014	1014	1014	1014	10
592	20241121	103200	42849737	1013	1013	1013	1013	0
593	20241121	103100	42849737	1013	1013	1013	1013	0
594	20241121	103000	42849737	1013	1013	1013	1013	12
595	20241121	102900	42837581	1013	1013	1013	1013	0
596	20241121	102800	42837581	1013	1013	1013	1013	0
597	20241121	102700	42837581	1013	1013	1013	1013	0
598	20241121	102600	42837581	1013	1013	1013	1013	0
599	20241121	102500	42837581	1013	1013	1013	1013	0
600	20241121	102400	42837581	1013	1013	1013	1013	0
601	20241121	102300	42837581	1013	1013	1013	1013	0
602	20241121	102200	42837581	1013	1013	1013	1013	0
603	20241121	102100	42837581	1013	1013	1013	1013	0
604	20241121	102000	42837581	1013	1013	1013	1013	0
605	20241121	101900	42837581	1013	1013	1013	1013	0
606	20241121	101800	42837581	1013	1014	1014	1013	500
607	20241121	101700	42331080	1015	1015	1015	1015	0
608	20241121	101600	42331080	1015	1015	1015	1015	0
609	20241121	101500	42331080	1015	1015	1015	1015	0
610	20241121	101400	42331080	1015	1015	1015	1015	1
611	20241121	101300	42330065	1015	1015	1015	1015	99
612	20241121	101200	42229580	1016	1017	1017	1016	7869
613	20241121	101100	34234673	1017	1017	1017	1017	1137
614	20241121	101000	33078344	1017	1017	1017	1017	1000
615	20241121	100900	32061344	1017	1017	1017	1017	10
616	20241121	100800	32051174	1018	1018	1018	1018	0
617	20241121	100700	32051174	1018	1018	1018	1018	0
618	20241121	100600	32051174	1018	1018	1018	1018	1
619	20241121	100500	32050156	1018	1018	1018	1018	1
620	20241121	100400	32049138	1018	1018	1018	1018	0
621	20241121	100300	32049138	1018	1018	1018	1018	8
622	20241121	100200	32040994	1017	1017	1017	1017	50
623	20241121	100100	31990144	1016	1016	1016	1016	0
624	20241121	100000	31990144	1016	1016	1016	1016	0
625	20241121	095900	31990144	1016	1016	1016	1016	0
626	20241121	095800	31990144	1016	1016	1016	1016	500
627	20241121	095700	31482144	1016	1016	1016	1016	8
628	20241121	095600	31474016	1016	1016	1016	1016	0
629	20241121	095500	31474016	1016	1016	1016	1016	0
630	20241121	095400	31474016	1016	1016	1016	1016	0
631	20241121	095300	31474016	1016	1016	1016	1016	0
632	20241121	095200	31474016	1016	1016	1016	1016	0
633	20241121	095100	31474016	1016	1016	1016	1016	295
634	20241121	095000	31174296	1016	1016	1016	1016	0
635	20241121	094900	31174296	1016	1017	1017	1016	500
636	20241121	094800	30665997	1017	1017	1017	1017	0
637	20241121	094700	30665997	1017	1017	1017	1017	1
638	20241121	094600	30664980	1018	1018	1018	1018	0
639	20241121	094500	30664980	1018	1018	1018	1018	0
640	20241121	094400	30664980	1018	1018	1018	1018	0
641	20241121	094300	30664980	1018	1018	1018	1018	1
642	20241121	094200	30663962	1018	1018	1018	1018	1000
643	20241121	094100	29645962	1018	1018	1019	1018	7005
644	20241121	094000	22514871	1018	1018	1018	1018	101
645	20241121	093900	22412053	1018	1018	1018	1018	1
646	20241121	093800	22411035	1017	1017	1017	1017	0
647	20241121	093700	22411035	1017	1017	1017	1017	3432
648	20241121	093600	18920691	1016	1016	1016	1016	646
649	20241121	093500	18264355	1016	1016	1016	1016	2335
650	20241121	093400	15891995	1016	1016	1016	1016	5
651	20241121	093300	15886915	1016	1016	1016	1016	15
652	20241121	093200	15871675	1015	1015	1015	1015	674
653	20241121	093100	15187565	1013	1013	1013	1013	0
654	20241121	093000	15187565	1013	1013	1013	1013	0
655	20241121	092900	15187565	1013	1013	1013	1013	0
656	20241121	092800	15187565	1013	1013	1013	1013	131
657	20241121	092700	15054862	1012	1012	1012	1012	0
658	20241121	092600	15054862	1012	1012	1012	1012	0
659	20241121	092500	15054862	1012	1012	1012	1012	0
660	20241121	092400	15054862	1012	1012	1012	1012	0
661	20241121	092300	15054862	1012	1012	1012	1012	0
662	20241121	092200	15054862	1012	1012	1012	1012	0
663	20241121	092100	15054862	1012	1012	1012	1012	1
664	20241121	092000	15053850	1012	1012	1017	1012	27
665	20241121	091900	15026516	1010	1010	1010	1010	3
666	20241121	091800	15023486	1010	1016	1016	1004	10028
667	20241121	091700	4937793	1019	1019	1019	1019	0
668	20241121	091600	4937793	1019	1019	1019	1019	0
669	20241121	091500	4937793	1019	1019	1019	1019	0
670	20241121	091400	4937793	1019	1019	1019	1019	0
671	20241121	091300	4937793	1019	1019	1019	1019	0
672	20241121	091200	4937793	1019	1019	1019	1019	0
673	20241121	091100	4937793	1019	1018	1019	1018	1563
674	20241121	091000	3345595	1018	1018	1018	1018	0
675	20241121	090900	3345595	1018	1018	1018	1018	0
676	20241121	090800	3345595	1018	1018	1018	1018	8
677	20241121	090700	3337451	1019	1019	1019	1019	0
678	20241121	090600	3337451	1019	1019	1019	1019	0
679	20241121	090500	3337451	1019	1017	1019	1017	3034
680	20241121	090400	246894	1016	1016	1016	1016	0
681	20241121	090300	246894	1016	1016	1016	1016	0
682	20241121	090200	246894	1016	1016	1016	1016	0
683	20241121	090100	246894	1016	1016	1016	1016	237
684	20241121	090000	6102	1017	1017	1017	1017	6