KissMeData/217500/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	203800	45118228	1550	1550	1550	1550	449
3	20241122	203700	45118228	1550	1550	1550	1550	0
4	20241122	203600	45118228	1550	1550	1550	1550	0
5	20241122	203500	45118228	1550	1550	1550	1550	0
6	20241122	203400	45118228	1550	1550	1550	1550	0
7	20241122	203300	45118228	1550	1550	1550	1550	0
8	20241122	203200	45118228	1550	1550	1550	1550	0
9	20241122	203100	45118228	1550	1550	1550	1550	0
10	20241122	203000	45118228	1550	1550	1550	1550	0
11	20241122	202900	45118228	1550	1550	1550	1550	0
12	20241122	202800	45118228	1550	1550	1550	1550	0
13	20241122	202700	45118228	1550	1550	1550	1550	0
14	20241122	202600	45118228	1550	1550	1550	1550	0
15	20241122	202500	45118228	1550	1550	1550	1550	0
16	20241122	202400	45118228	1550	1550	1550	1550	0
17	20241122	202300	45118228	1550	1550	1550	1550	0
18	20241122	202200	45118228	1550	1550	1550	1550	0
19	20241122	202100	45118228	1550	1550	1550	1550	0
20	20241122	202000	45118228	1550	1550	1550	1550	0
21	20241122	201900	45118228	1550	1550	1550	1550	0
22	20241122	201800	45118228	1550	1550	1550	1550	0
23	20241122	201700	45118228	1550	1550	1550	1550	0
24	20241122	201600	45118228	1550	1550	1550	1550	0
25	20241122	201500	45118228	1550	1550	1550	1550	0
26	20241122	201400	45118228	1550	1550	1550	1550	0
27	20241122	201300	45118228	1550	1550	1550	1550	0
28	20241122	201200	45118228	1550	1550	1550	1550	0
29	20241122	201100	45118228	1550	1550	1550	1550	0
30	20241122	201000	45118228	1550	1550	1550	1550	0
31	20241122	200900	45118228	1550	1550	1550	1550	0
32	20241122	200800	45118228	1550	1550	1550	1550	449
33	20241122	200700	45118228	1550	1550	1550	1550	0
34	20241122	200600	45118228	1550	1550	1550	1550	0
35	20241122	200500	45118228	1550	1550	1550	1550	0
36	20241122	200400	45118228	1550	1550	1550	1550	0
37	20241122	200300	45118228	1550	1550	1550	1550	0
38	20241122	200200	45118228	1550	1550	1550	1550	0
39	20241122	200100	45118228	1550	1550	1550	1550	0
40	20241122	200000	45118228	1550	1550	1550	1550	0
41	20241122	195900	45118228	1550	1550	1550	1550	0
42	20241122	195800	45118228	1550	1550	1550	1550	0
43	20241122	195700	45118228	1550	1550	1550	1550	0
44	20241122	195600	45118228	1550	1550	1550	1550	0
45	20241122	195500	45118228	1550	1550	1550	1550	0
46	20241122	195400	45118228	1550	1550	1550	1550	0
47	20241122	195300	45118228	1550	1550	1550	1550	0
48	20241122	195200	45118228	1550	1550	1550	1550	0
49	20241122	195100	45118228	1550	1550	1550	1550	0
50	20241122	195000	45118228	1550	1550	1550	1550	0
51	20241122	194900	45118228	1550	1550	1550	1550	0
52	20241122	194800	45118228	1550	1550	1550	1550	0
53	20241122	194700	45118228	1550	1550	1550	1550	0
54	20241122	194600	45118228	1550	1550	1550	1550	0
55	20241122	194500	45118228	1550	1550	1550	1550	0
56	20241122	194400	45118228	1550	1550	1550	1550	0
57	20241122	194300	45118228	1550	1550	1550	1550	0
58	20241122	194200	45118228	1550	1550	1550	1550	0
59	20241122	194100	45118228	1550	1550	1550	1550	0
60	20241122	194000	45118228	1550	1550	1550	1550	0
61	20241122	193900	45118228	1550	1550	1550	1550	0
62	20241122	193800	45118228	1550	1550	1550	1550	449
63	20241122	193700	45118228	1550	1550	1550	1550	0
64	20241122	193600	45118228	1550	1550	1550	1550	0
65	20241122	193500	45118228	1550	1550	1550	1550	0
66	20241122	193400	45118228	1550	1550	1550	1550	0
67	20241122	193300	45118228	1550	1550	1550	1550	0
68	20241122	193200	45118228	1550	1550	1550	1550	0
69	20241122	193100	45118228	1550	1550	1550	1550	0
70	20241122	193000	45118228	1550	1550	1550	1550	0
71	20241122	192900	45118228	1550	1550	1550	1550	0
72	20241122	192800	45118228	1550	1550	1550	1550	0
73	20241122	192700	45118228	1550	1550	1550	1550	0
74	20241122	192600	45118228	1550	1550	1550	1550	0
75	20241122	192500	45118228	1550	1550	1550	1550	0
76	20241122	192400	45118228	1550	1550	1550	1550	0
77	20241122	192300	45118228	1550	1550	1550	1550	0
78	20241122	192200	45118228	1550	1550	1550	1550	0
79	20241122	192100	45118228	1550	1550	1550	1550	0
80	20241122	192000	45118228	1550	1550	1550	1550	0
81	20241122	191900	45118228	1550	1550	1550	1550	0
82	20241122	191800	45118228	1550	1550	1550	1550	0
83	20241122	191700	45118228	1550	1550	1550	1550	0
84	20241122	191600	45118228	1550	1550	1550	1550	0
85	20241122	191500	45118228	1550	1550	1550	1550	0
86	20241122	191400	45118228	1550	1550	1550	1550	0
87	20241122	191300	45118228	1550	1550	1550	1550	0
88	20241122	191200	45118228	1550	1550	1550	1550	0
89	20241122	191100	45118228	1550	1550	1550	1550	0
90	20241122	191000	45118228	1550	1550	1550	1550	0
91	20241122	190900	45118228	1550	1550	1550	1550	0
92	20241122	190800	45118228	1550	1550	1550	1550	449
93	20241122	190700	45118228	1550	1550	1550	1550	0
94	20241122	190600	45118228	1550	1550	1550	1550	0
95	20241122	190500	45118228	1550	1550	1550	1550	0
96	20241122	190400	45118228	1550	1550	1550	1550	0
97	20241122	190300	45118228	1550	1550	1550	1550	0
98	20241122	190200	45118228	1550	1550	1550	1550	0
99	20241122	190100	45118228	1550	1550	1550	1550	0
100	20241122	190000	45118228	1550	1550	1550	1550	0
101	20241122	185900	45118228	1550	1550	1550	1550	0
102	20241122	185800	45118228	1550	1550	1550	1550	0
103	20241122	185700	45118228	1550	1550	1550	1550	0
104	20241122	185600	45118228	1550	1550	1550	1550	0
105	20241122	185500	45118228	1550	1550	1550	1550	0
106	20241122	185400	45118228	1550	1550	1550	1550	0
107	20241122	185300	45118228	1550	1550	1550	1550	0
108	20241122	185200	45118228	1550	1550	1550	1550	0
109	20241122	185100	45118228	1550	1550	1550	1550	0
110	20241122	185000	45118228	1550	1550	1550	1550	0
111	20241122	184900	45118228	1550	1550	1550	1550	0
112	20241122	184800	45118228	1550	1550	1550	1550	0
113	20241122	184700	45118228	1550	1550	1550	1550	0
114	20241122	184600	45118228	1550	1550	1550	1550	0
115	20241122	184500	45118228	1550	1550	1550	1550	0
116	20241122	184400	45118228	1550	1550	1550	1550	0
117	20241122	184300	45118228	1550	1550	1550	1550	0
118	20241122	184200	45118228	1550	1550	1550	1550	0
119	20241122	184100	45118228	1550	1550	1550	1550	0
120	20241122	184000	45118228	1550	1550	1550	1550	0
121	20241122	183900	45118228	1550	1550	1550	1550	0
122	20241122	183800	45118228	1550	1550	1550	1550	449
123	20241122	183700	45118228	1550	1550	1550	1550	0
124	20241122	183600	45118228	1550	1550	1550	1550	0
125	20241122	183500	45118228	1550	1550	1550	1550	0
126	20241122	183400	45118228	1550	1550	1550	1550	0
127	20241122	183300	45118228	1550	1550	1550	1550	0
128	20241122	183200	45118228	1550	1550	1550	1550	0
129	20241122	183100	45118228	1550	1550	1550	1550	0
130	20241122	183000	45118228	1550	1550	1550	1550	0
131	20241122	182900	45118228	1550	1550	1550	1550	0
132	20241122	182800	45118228	1550	1550	1550	1550	0
133	20241122	182700	45118228	1550	1550	1550	1550	0
134	20241122	182600	45118228	1550	1550	1550	1550	0
135	20241122	182500	45118228	1550	1550	1550	1550	0
136	20241122	182400	45118228	1550	1550	1550	1550	0
137	20241122	182300	45118228	1550	1550	1550	1550	0
138	20241122	182200	45118228	1550	1550	1550	1550	0
139	20241122	182100	45118228	1550	1550	1550	1550	0
140	20241122	182000	45118228	1550	1550	1550	1550	0
141	20241122	181900	45118228	1550	1550	1550	1550	0
142	20241122	181800	45118228	1550	1550	1550	1550	0
143	20241122	181700	45118228	1550	1550	1550	1550	0
144	20241122	181600	45118228	1550	1550	1550	1550	0
145	20241122	181500	45118228	1550	1550	1550	1550	0
146	20241122	181400	45118228	1550	1550	1550	1550	0
147	20241122	181300	45118228	1550	1550	1550	1550	0
148	20241122	181200	45118228	1550	1550	1550	1550	0
149	20241122	181100	45118228	1550	1550	1550	1550	0
150	20241122	181000	45118228	1550	1550	1550	1550	0
151	20241122	180900	45118228	1550	1550	1550	1550	0
152	20241122	180800	45118228	1550	1550	1550	1550	449
153	20241122	180700	45118228	1550	1550	1550	1550	0
154	20241122	180600	45118228	1550	1550	1550	1550	0
155	20241122	180500	45118228	1550	1550	1550	1550	0
156	20241122	180400	45118228	1550	1550	1550	1550	0
157	20241122	180300	45118228	1550	1550	1550	1550	0
158	20241122	180200	45118228	1550	1550	1550	1550	0
159	20241122	180100	45118228	1550	1550	1550	1550	0
160	20241122	180000	45118228	1550	1550	1550	1550	0
161	20241122	175900	45118228	1550	1550	1550	1550	0
162	20241122	175800	45118228	1550	1550	1550	1550	0
163	20241122	175700	45118228	1550	1550	1550	1550	0
164	20241122	175600	45118228	1550	1550	1550	1550	0
165	20241122	175500	45118228	1550	1550	1550	1550	0
166	20241122	175400	45118228	1550	1550	1550	1550	0
167	20241122	175300	45118228	1550	1550	1550	1550	0
168	20241122	175200	45118228	1550	1550	1550	1550	0
169	20241122	175100	45118228	1550	1550	1550	1550	0
170	20241122	175000	45118228	1550	1550	1550	1550	0
171	20241122	174900	45118228	1550	1550	1550	1550	0
172	20241122	174800	45118228	1550	1550	1550	1550	0
173	20241122	174700	45118228	1550	1550	1550	1550	0
174	20241122	174600	45118228	1550	1550	1550	1550	0
175	20241122	174500	45118228	1550	1550	1550	1550	0
176	20241122	174400	45118228	1550	1550	1550	1550	0
177	20241122	174300	45118228	1550	1550	1550	1550	0
178	20241122	174200	45118228	1550	1550	1550	1550	0
179	20241122	174100	45118228	1550	1550	1550	1550	0
180	20241122	174000	45118228	1550	1550	1550	1550	0
181	20241122	173900	45118228	1550	1550	1550	1550	0
182	20241122	173800	45118228	1550	1550	1550	1550	449
183	20241122	173700	45118228	1550	1550	1550	1550	0
184	20241122	173600	45118228	1550	1550	1550	1550	0
185	20241122	173500	45118228	1550	1550	1550	1550	0
186	20241122	173400	45118228	1550	1550	1550	1550	0
187	20241122	173300	45118228	1550	1550	1550	1550	0
188	20241122	173200	45118228	1550	1550	1550	1550	0
189	20241122	173100	45118228	1550	1550	1550	1550	0
190	20241122	173000	45118228	1550	1550	1550	1550	0
191	20241122	172900	45118228	1550	1550	1550	1550	0
192	20241122	172800	45118228	1550	1550	1550	1550	0
193	20241122	172700	45118228	1550	1550	1550	1550	0
194	20241122	172600	45118228	1550	1550	1550	1550	0
195	20241122	172500	45118228	1550	1550	1550	1550	0
196	20241122	172400	45118228	1550	1550	1550	1550	0
197	20241122	172300	45118228	1550	1550	1550	1550	0
198	20241122	172200	45118228	1550	1550	1550	1550	0
199	20241122	172100	45118228	1550	1550	1550	1550	0
200	20241122	172000	45118228	1550	1550	1550	1550	0
201	20241122	171900	45118228	1550	1550	1550	1550	0
202	20241122	171800	45118228	1550	1550	1550	1550	0
203	20241122	171700	45118228	1550	1550	1550	1550	0
204	20241122	171600	45118228	1550	1550	1550	1550	0
205	20241122	171500	45118228	1550	1550	1550	1550	0
206	20241122	171400	45118228	1550	1550	1550	1550	0
207	20241122	171300	45118228	1550	1550	1550	1550	0
208	20241122	171200	45118228	1550	1550	1550	1550	0
209	20241122	171100	45118228	1550	1550	1550	1550	0
210	20241122	171000	45118228	1550	1550	1550	1550	0
211	20241122	170900	45118228	1550	1550	1550	1550	0
212	20241122	170800	45118228	1550	1550	1550	1550	449
213	20241122	170700	45118228	1550	1550	1550	1550	0
214	20241122	170600	45118228	1550	1550	1550	1550	0
215	20241122	170500	45118228	1550	1550	1550	1550	0
216	20241122	170400	45118228	1550	1550	1550	1550	0
217	20241122	170300	45118228	1550	1550	1550	1550	0
218	20241122	170200	45118228	1550	1550	1550	1550	0
219	20241122	170100	45118228	1550	1550	1550	1550	0
220	20241122	170000	45118228	1550	1550	1550	1550	0
221	20241122	165900	45118228	1550	1550	1550	1550	0
222	20241122	165800	45118228	1550	1550	1550	1550	0
223	20241122	165700	45118228	1550	1550	1550	1550	0
224	20241122	165600	45118228	1550	1550	1550	1550	0
225	20241122	165500	45118228	1550	1550	1550	1550	0
226	20241122	165400	45118228	1550	1550	1550	1550	0
227	20241122	165300	45118228	1550	1550	1550	1550	0
228	20241122	165200	45118228	1550	1550	1550	1550	0
229	20241122	165100	45118228	1550	1550	1550	1550	0
230	20241122	165000	45118228	1550	1550	1550	1550	0
231	20241122	164900	45118228	1550	1550	1550	1550	0
232	20241122	164800	45118228	1550	1550	1550	1550	0
233	20241122	164700	45118228	1550	1550	1550	1550	0
234	20241122	164600	45118228	1550	1550	1550	1550	0
235	20241122	164500	45118228	1550	1550	1550	1550	0
236	20241122	164400	45118228	1550	1550	1550	1550	0
237	20241122	164300	45118228	1550	1550	1550	1550	0
238	20241122	164200	45118228	1550	1550	1550	1550	0
239	20241122	164100	45118228	1550	1550	1550	1550	0
240	20241122	164000	45118228	1550	1550	1550	1550	0
241	20241122	163900	45118228	1550	1550	1550	1550	0
242	20241122	163800	45118228	1550	1550	1550	1550	449
243	20241122	163700	45118228	1550	1550	1550	1550	0
244	20241122	163600	45118228	1550	1550	1550	1550	0
245	20241122	163500	45118228	1550	1550	1550	1550	0
246	20241122	163400	45118228	1550	1550	1550	1550	0
247	20241122	163300	45118228	1550	1550	1550	1550	0
248	20241122	163200	45118228	1550	1550	1550	1550	0
249	20241122	163100	45118228	1550	1550	1550	1550	0
250	20241122	163000	45118228	1550	1550	1550	1550	0
251	20241122	162900	45118228	1550	1550	1550	1550	0
252	20241122	162800	45118228	1550	1550	1550	1550	0
253	20241122	162700	45118228	1550	1550	1550	1550	0
254	20241122	162600	45118228	1550	1550	1550	1550	0
255	20241122	162500	45118228	1550	1550	1550	1550	0
256	20241122	162400	45118228	1550	1550	1550	1550	0
257	20241122	162300	45118228	1550	1550	1550	1550	0
258	20241122	162200	45118228	1550	1550	1550	1550	0
259	20241122	162100	45118228	1550	1550	1550	1550	0
260	20241122	162000	45118228	1550	1550	1550	1550	0
261	20241122	161900	45118228	1550	1550	1550	1550	0
262	20241122	161800	45118228	1550	1550	1550	1550	0
263	20241122	161700	45118228	1550	1550	1550	1550	0
264	20241122	161600	45118228	1550	1550	1550	1550	0
265	20241122	161500	45118228	1550	1550	1550	1550	0
266	20241122	161400	45118228	1550	1550	1550	1550	0
267	20241122	161300	45118228	1550	1550	1550	1550	0
268	20241122	161200	45118228	1550	1550	1550	1550	0
269	20241122	161100	45118228	1550	1550	1550	1550	0
270	20241122	161000	45118228	1550	1550	1550	1550	0
271	20241122	160900	45118228	1550	1550	1550	1550	0
272	20241122	160800	45118228	1550	1550	1550	1550	449
273	20241122	160700	45118228	1550	1550	1550	1550	0
274	20241122	160600	45118228	1550	1550	1550	1550	0
275	20241122	160500	45118228	1550	1550	1550	1550	0
276	20241122	160400	45118228	1550	1550	1550	1550	0
277	20241122	160300	45118228	1550	1550	1550	1550	0
278	20241122	160200	45118228	1550	1550	1550	1550	0
279	20241122	160100	45118228	1550	1550	1550	1550	0
280	20241122	160000	45118228	1550	1550	1550	1550	0
281	20241122	155900	45118228	1550	1550	1550	1550	0
282	20241122	155800	45118228	1550	1550	1550	1550	0
283	20241122	155700	45118228	1550	1550	1550	1550	0
284	20241122	155600	45118228	1550	1550	1550	1550	0
285	20241122	155500	45118228	1550	1550	1550	1550	0
286	20241122	155400	45118228	1550	1550	1550	1550	0
287	20241122	155300	45118228	1550	1550	1550	1550	0
288	20241122	155200	45118228	1550	1550	1550	1550	0
289	20241122	155100	45118228	1550	1550	1550	1550	0
290	20241122	155000	45118228	1550	1550	1550	1550	0
291	20241122	154900	45118228	1550	1550	1550	1550	0
292	20241122	154800	45118228	1550	1550	1550	1550	0
293	20241122	154700	45118228	1550	1550	1550	1550	0
294	20241122	154600	45118228	1550	1550	1550	1550	0
295	20241122	154500	45118228	1550	1550	1550	1550	0
296	20241122	154400	45118228	1550	1550	1550	1550	0
297	20241122	154300	45118228	1550	1550	1550	1550	0
298	20241122	154200	45118228	1550	1550	1550	1550	0
299	20241122	154100	45118228	1550	1550	1550	1550	0
300	20241122	154000	45118228	1550	1550	1550	1550	0
301	20241122	153900	45118228	1550	1550	1550	1550	0
302	20241122	153800	45118228	1550	1550	1550	1550	449
303	20241122	153700	45118228	1550	1550	1550	1550	0
304	20241122	153600	45118228	1550	1550	1550	1550	0
305	20241122	153500	45118228	1550	1550	1550	1550	0
306	20241122	153400	45118228	1550	1550	1550	1550	0
307	20241122	153300	45118228	1550	1550	1550	1550	0
308	20241122	153200	45118228	1550	1550	1550	1550	0
309	20241122	153100	45118228	1550	1550	1550	1550	0
310	20241122	153000	45118228	1550	1550	1550	1550	449
311	20241122	152900	44422278	1550	1550	1550	1550	0
312	20241122	152800	44422278	1550	1550	1550	1550	0
313	20241122	152700	44422278	1550	1550	1550	1550	0
314	20241122	152600	44422278	1550	1550	1550	1550	0
315	20241122	152500	44422278	1550	1550	1550	1550	0
316	20241122	152400	44422278	1550	1550	1550	1550	0
317	20241122	152300	44422278	1550	1550	1550	1550	0
318	20241122	152200	44422278	1550	1550	1550	1550	0
319	20241122	152100	44422278	1550	1550	1550	1550	0
320	20241122	152000	44422278	1550	1550	1550	1550	0
321	20241122	151900	44422278	1550	1549	1550	1549	51
322	20241122	151800	44343278	1550	1549	1550	1549	52
323	20241122	151700	44262728	1550	1550	1550	1550	0
324	20241122	151600	44262728	1550	1538	1550	1538	4
325	20241122	151500	44256542	1552	1552	1552	1552	0
326	20241122	151400	44256542	1552	1552	1552	1552	0
327	20241122	151300	44256542	1552	1552	1552	1552	0
328	20241122	151200	44256542	1552	1546	1552	1546	157
329	20241122	151100	44013614	1546	1546	1546	1546	2
330	20241122	151000	44010522	1535	1535	1535	1535	1
331	20241122	150900	44008987	1546	1546	1546	1546	153
332	20241122	150800	43772449	1546	1546	1546	1546	2
333	20241122	150700	43769357	1546	1535	1546	1535	3
334	20241122	150600	43764741	1546	1536	1546	1535	202
335	20241122	150500	43454603	1546	1546	1546	1546	1
336	20241122	150400	43453057	1548	1548	1548	1548	0
337	20241122	150300	43453057	1548	1548	1548	1548	20
338	20241122	150200	43422097	1550	1550	1550	1550	0
339	20241122	150100	43422097	1550	1550	1550	1550	0
340	20241122	150000	43422097	1550	1536	1550	1536	3
341	20241122	145900	43417462	1552	1548	1552	1548	17
342	20241122	145800	43391100	1548	1548	1548	1548	1
343	20241122	145700	43389552	1535	1548	1548	1535	11
344	20241122	145600	43372537	1548	1548	1548	1548	2
345	20241122	145500	43369441	1549	1549	1549	1549	0
346	20241122	145400	43369441	1549	1535	1549	1535	7
347	20241122	145300	43358612	1551	1551	1551	1551	0
348	20241122	145200	43358612	1551	1551	1551	1551	16
349	20241122	145100	43333796	1551	1551	1551	1551	0
350	20241122	145000	43333796	1551	1551	1551	1551	0
351	20241122	144900	43333796	1551	1551	1551	1551	0
352	20241122	144800	43333796	1551	1551	1551	1551	0
353	20241122	144700	43333796	1551	1547	1551	1547	34
354	20241122	144600	43281162	1535	1536	1536	1535	698
355	20241122	144500	42209500	1548	1548	1548	1548	0
356	20241122	144400	42209500	1548	1548	1548	1548	12
357	20241122	144300	42190924	1548	1548	1548	1548	0
358	20241122	144200	42190924	1548	1548	1548	1548	3
359	20241122	144100	42186280	1555	1555	1555	1555	0
360	20241122	144000	42186280	1555	1555	1555	1555	0
361	20241122	143900	42186280	1555	1555	1555	1555	0
362	20241122	143800	42186280	1555	1555	1555	1555	0
363	20241122	143700	42186280	1555	1555	1555	1555	0
364	20241122	143600	42186280	1555	1555	1555	1555	0
365	20241122	143500	42186280	1555	1555	1555	1555	0
366	20241122	143400	42186280	1555	1555	1555	1555	0
367	20241122	143300	42186280	1555	1555	1555	1555	0
368	20241122	143200	42186280	1555	1553	1555	1553	35
369	20241122	143100	42131910	1535	1540	1540	1535	698
370	20241122	143000	41059300	1554	1554	1554	1554	0
371	20241122	142900	41059300	1554	1554	1554	1554	0
372	20241122	142800	41059300	1554	1554	1554	1554	0
373	20241122	142700	41059300	1554	1554	1554	1554	0
374	20241122	142600	41059300	1554	1554	1554	1554	0
375	20241122	142500	41059300	1554	1554	1554	1554	0
376	20241122	142400	41059300	1554	1554	1554	1554	0
377	20241122	142300	41059300	1554	1554	1554	1554	0
378	20241122	142200	41059300	1554	1542	1554	1542	196
379	20241122	142100	40757056	1542	1542	1542	1542	0
380	20241122	142000	40757056	1542	1542	1542	1542	5
381	20241122	141900	40749346	1546	1546	1546	1546	0
382	20241122	141800	40749346	1546	1546	1546	1546	0
383	20241122	141700	40749346	1546	1546	1546	1546	0
384	20241122	141600	40749346	1546	1546	1546	1546	0
385	20241122	141500	40749346	1546	1546	1546	1546	0
386	20241122	141400	40749346	1546	1546	1546	1546	0
387	20241122	141300	40749346	1546	1546	1546	1546	0
388	20241122	141200	40749346	1546	1546	1546	1546	0
389	20241122	141100	40749346	1546	1546	1546	1546	0
390	20241122	141000	40749346	1546	1546	1546	1546	0
391	20241122	140900	40749346	1546	1546	1546	1546	0
392	20241122	140800	40749346	1546	1546	1546	1546	0
393	20241122	140700	40749346	1546	1546	1546	1546	0
394	20241122	140600	40749346	1546	1548	1548	1546	21
395	20241122	140500	40716860	1549	1549	1549	1549	0
396	20241122	140400	40716860	1549	1549	1549	1549	0
397	20241122	140300	40716860	1549	1549	1549	1549	20
398	20241122	140200	40685880	1552	1552	1552	1552	0
399	20241122	140100	40685880	1552	1552	1552	1552	11
400	20241122	140000	40668808	1554	1554	1554	1554	1
401	20241122	135900	40667254	1540	1540	1540	1540	0
402	20241122	135800	40667254	1540	1540	1540	1540	12
403	20241122	135700	40648774	1542	1542	1542	1542	0
404	20241122	135600	40648774	1542	1541	1542	1541	5
405	20241122	135500	40641068	1542	1542	1542	1542	0
406	20241122	135400	40641068	1542	1542	1542	1542	29
407	20241122	135300	40596350	1542	1539	1542	1539	199
408	20241122	135200	40289970	1540	1542	1542	1540	68
409	20241122	135100	40185234	1542	1542	1542	1542	0
410	20241122	135000	40185234	1542	1542	1542	1542	0
411	20241122	134900	40185234	1542	1542	1542	1542	0
412	20241122	134800	40185234	1542	1542	1542	1542	1
413	20241122	134700	40183692	1540	1540	1540	1540	200
414	20241122	134600	39875692	1542	1542	1542	1542	4
415	20241122	134500	39869524	1542	1542	1542	1542	200
416	20241122	134400	39561124	1542	1540	1542	1540	65
417	20241122	134300	39461020	1542	1541	1542	1540	501
418	20241122	134200	38689455	1545	1545	1545	1545	0
419	20241122	134100	38689455	1545	1541	1545	1541	102
420	20241122	134000	38532265	1541	1542	1542	1541	50
421	20241122	133900	38455199	1545	1545	1545	1545	7
422	20241122	133800	38444384	1545	1545	1546	1545	317
423	20241122	133700	37954618	1549	1549	1549	1549	0
424	20241122	133600	37954618	1549	1549	1549	1549	0
425	20241122	133500	37954618	1549	1549	1549	1549	0
426	20241122	133400	37954618	1549	1549	1549	1549	0
427	20241122	133300	37954618	1549	1549	1549	1549	0
428	20241122	133200	37954618	1549	1549	1549	1549	0
429	20241122	133100	37954618	1549	1549	1549	1549	0
430	20241122	133000	37954618	1549	1549	1549	1549	0
431	20241122	132900	37954618	1549	1549	1549	1549	0
432	20241122	132800	37954618	1549	1549	1549	1549	0
433	20241122	132700	37954618	1549	1549	1549	1543	10
434	20241122	132600	37939170	1544	1545	1545	1544	10
435	20241122	132500	37923725	1549	1549	1549	1549	0
436	20241122	132400	37923725	1549	1541	1549	1541	495
437	20241122	132300	37160922	1551	1551	1551	1551	0
438	20241122	132200	37160922	1551	1551	1551	1551	0
439	20241122	132100	37160922	1551	1551	1551	1551	0
440	20241122	132000	37160922	1551	1551	1551	1551	0
441	20241122	131900	37160922	1551	1551	1551	1551	0
442	20241122	131800	37160922	1551	1551	1551	1551	0
443	20241122	131700	37160922	1551	1551	1551	1551	0
444	20241122	131600	37160922	1551	1551	1551	1551	0
445	20241122	131500	37160922	1551	1551	1551	1551	0
446	20241122	131400	37160922	1551	1551	1551	1551	0
447	20241122	131300	37160922	1551	1551	1551	1551	0
448	20241122	131200	37160922	1551	1551	1551	1551	0
449	20241122	131100	37160922	1551	1551	1551	1551	0
450	20241122	131000	37160922	1551	1551	1551	1551	0
451	20241122	130900	37160922	1551	1551	1551	1551	0
452	20241122	130800	37160922	1551	1551	1551	1551	0
453	20241122	130700	37160922	1551	1551	1551	1551	0
454	20241122	130600	37160922	1551	1551	1551	1551	0
455	20241122	130500	37160922	1551	1551	1551	1551	0
456	20241122	130400	37160922	1551	1551	1551	1551	2
457	20241122	130300	37157820	1551	1551	1551	1551	1
458	20241122	130200	37156269	1555	1555	1555	1555	0
459	20241122	130100	37156269	1555	1555	1555	1555	0
460	20241122	130000	37156269	1555	1555	1555	1555	0
461	20241122	125900	37156269	1555	1555	1555	1555	0
462	20241122	125800	37156269	1555	1555	1555	1555	0
463	20241122	125700	37156269	1555	1555	1555	1555	0
464	20241122	125600	37156269	1555	1555	1555	1555	0
465	20241122	125500	37156269	1555	1555	1555	1555	0
466	20241122	125400	37156269	1555	1546	1555	1546	54
467	20241122	125300	37072775	1546	1546	1546	1546	1
468	20241122	125200	37071229	1545	1545	1545	1545	9
469	20241122	125100	37057324	1545	1545	1545	1545	0
470	20241122	125000	37057324	1545	1545	1545	1545	0
471	20241122	124900	37057324	1545	1546	1546	1545	6
472	20241122	124800	37048052	1545	1545	1545	1545	32
473	20241122	124700	36998612	1546	1545	1546	1545	19
474	20241122	124600	36969256	1547	1547	1547	1547	0
475	20241122	124500	36969256	1547	1547	1547	1547	0
476	20241122	124400	36969256	1547	1547	1547	1547	0
477	20241122	124300	36969256	1547	1547	1547	1547	0
478	20241122	124200	36969256	1547	1547	1547	1547	1
479	20241122	124100	36967709	1549	1549	1549	1549	0
480	20241122	124000	36967709	1549	1549	1549	1549	2
481	20241122	123900	36964611	1549	1545	1549	1540	30
482	20241122	123800	36918383	1550	1550	1550	1550	0
483	20241122	123700	36918383	1550	1551	1551	1540	505
484	20241122	123600	36140543	1541	1541	1541	1541	9
485	20241122	123500	36126674	1555	1555	1555	1555	0
486	20241122	123400	36126674	1555	1555	1555	1555	0
487	20241122	123300	36126674	1555	1555	1555	1555	0
488	20241122	123200	36126674	1555	1555	1555	1555	0
489	20241122	123100	36126674	1555	1555	1555	1555	0
490	20241122	123000	36126674	1555	1555	1555	1555	0
491	20241122	122900	36126674	1555	1555	1555	1555	0
492	20241122	122800	36126674	1555	1555	1555	1555	1
493	20241122	122700	36125119	1550	1550	1550	1550	0
494	20241122	122600	36125119	1550	1550	1550	1550	0
495	20241122	122500	36125119	1550	1550	1550	1550	0
496	20241122	122400	36125119	1550	1550	1550	1550	0
497	20241122	122300	36125119	1550	1550	1550	1550	1
498	20241122	122200	36123569	1554	1554	1554	1554	0
499	20241122	122100	36123569	1554	1554	1554	1554	0
500	20241122	122000	36123569	1554	1554	1554	1554	0
501	20241122	121900	36123569	1554	1554	1554	1554	21
502	20241122	121800	36090935	1555	1555	1555	1555	0
503	20241122	121700	36090935	1555	1555	1555	1555	0
504	20241122	121600	36090935	1555	1550	1555	1550	20
505	20241122	121500	36059930	1550	1550	1550	1550	129
506	20241122	121400	35859980	1552	1552	1552	1552	0
507	20241122	121300	35859980	1552	1552	1552	1552	50
508	20241122	121200	35782380	1553	1553	1553	1553	3
509	20241122	121100	35777721	1554	1554	1554	1554	1
510	20241122	121000	35776167	1554	1554	1554	1554	6
511	20241122	120900	35766843	1551	1551	1551	1551	50
512	20241122	120800	35689293	1554	1554	1554	1554	0
513	20241122	120700	35689293	1554	1554	1554	1554	1
514	20241122	120600	35687739	1554	1554	1554	1554	0
515	20241122	120500	35687739	1554	1545	1554	1545	1151
516	20241122	120400	33909435	1555	1555	1555	1555	0
517	20241122	120300	33909435	1555	1555	1555	1555	0
518	20241122	120200	33909435	1555	1555	1555	1555	0
519	20241122	120100	33909435	1555	1555	1555	1555	0
520	20241122	120000	33909435	1555	1555	1555	1555	0
521	20241122	115900	33909435	1555	1555	1555	1555	0
522	20241122	115800	33909435	1555	1555	1555	1555	0
523	20241122	115700	33909435	1555	1555	1555	1555	0
524	20241122	115600	33909435	1555	1555	1555	1555	0
525	20241122	115500	33909435	1555	1555	1555	1555	0
526	20241122	115400	33909435	1555	1555	1555	1555	1
527	20241122	115300	33907880	1554	1554	1554	1554	0
528	20241122	115200	33907880	1554	1554	1554	1554	0
529	20241122	115100	33907880	1554	1554	1554	1554	0
530	20241122	115000	33907880	1554	1554	1554	1554	0
531	20241122	114900	33907880	1554	1545	1554	1545	3
532	20241122	114800	33903236	1554	1554	1554	1554	0
533	20241122	114700	33903236	1554	1554	1554	1554	0
534	20241122	114600	33903236	1554	1554	1554	1554	0
535	20241122	114500	33903236	1554	1554	1554	1554	0
536	20241122	114400	33903236	1554	1553	1554	1553	51
537	20241122	114300	33824032	1555	1555	1555	1555	0
538	20241122	114200	33824032	1555	1555	1555	1555	0
539	20241122	114100	33824032	1555	1555	1555	1555	0
540	20241122	114000	33824032	1555	1555	1555	1555	0
541	20241122	113900	33824032	1555	1555	1555	1555	0
542	20241122	113800	33824032	1555	1555	1555	1555	2
543	20241122	113700	33820922	1555	1555	1555	1555	0
544	20241122	113600	33820922	1555	1555	1555	1555	0
545	20241122	113500	33820922	1555	1555	1555	1555	0
546	20241122	113400	33820922	1555	1555	1555	1555	0
547	20241122	113300	33820922	1555	1555	1555	1555	15
548	20241122	113200	33797597	1556	1556	1556	1556	0
549	20241122	113100	33797597	1556	1545	1556	1545	61
550	20241122	113000	33703341	1557	1557	1557	1557	0
551	20241122	112900	33703341	1557	1557	1557	1557	0
552	20241122	112800	33703341	1557	1557	1557	1557	0
553	20241122	112700	33703341	1557	1557	1557	1557	0
554	20241122	112600	33703341	1557	1557	1557	1557	0
555	20241122	112500	33703341	1557	1557	1557	1557	0
556	20241122	112400	33703341	1557	1557	1557	1557	0
557	20241122	112300	33703341	1557	1557	1557	1557	0
558	20241122	112200	33703341	1557	1557	1557	1557	0
559	20241122	112100	33703341	1557	1557	1557	1557	0
560	20241122	112000	33703341	1557	1557	1557	1557	0
561	20241122	111900	33703341	1557	1554	1557	1554	41
562	20241122	111800	33639624	1554	1554	1554	1554	60
563	20241122	111700	33546384	1556	1556	1556	1556	0
564	20241122	111600	33546384	1556	1556	1556	1556	9
565	20241122	111500	33532380	1557	1557	1557	1557	0
566	20241122	111400	33532380	1557	1554	1557	1554	282
567	20241122	111300	33094099	1558	1558	1558	1558	0
568	20241122	111200	33094099	1558	1558	1558	1558	0
569	20241122	111100	33094099	1558	1558	1558	1558	0
570	20241122	111000	33094099	1558	1558	1558	1558	0
571	20241122	110900	33094099	1558	1558	1558	1558	0
572	20241122	110800	33094099	1558	1558	1558	1558	0
573	20241122	110700	33094099	1558	1558	1558	1558	0
574	20241122	110600	33094099	1558	1558	1558	1558	0
575	20241122	110500	33094099	1558	1558	1558	1558	0
576	20241122	110400	33094099	1558	1558	1558	1558	1
577	20241122	110300	33092541	1557	1557	1557	1557	408
578	20241122	110200	32457285	1557	1557	1557	1557	0
579	20241122	110100	32457285	1557	1555	1557	1555	593
580	20241122	110000	31534094	1557	1557	1557	1557	1
581	20241122	105900	31532537	1556	1556	1556	1556	99
582	20241122	105800	31378493	1557	1557	1557	1557	0
583	20241122	105700	31378493	1557	1557	1557	1557	0
584	20241122	105600	31378493	1557	1557	1557	1557	0
585	20241122	105500	31378493	1557	1557	1557	1557	0
586	20241122	105400	31378493	1557	1550	1557	1550	98
587	20241122	105300	31226406	1550	1550	1550	1550	0
588	20241122	105200	31226406	1550	1550	1550	1550	0
589	20241122	105100	31226406	1550	1550	1550	1550	0
590	20241122	105000	31226406	1550	1550	1550	1550	0
591	20241122	104900	31226406	1550	1550	1550	1550	10
592	20241122	104800	31210906	1550	1550	1550	1550	0
593	20241122	104700	31210906	1550	1550	1550	1550	0
594	20241122	104600	31210906	1550	1550	1550	1550	0
595	20241122	104500	31210906	1550	1550	1550	1550	0
596	20241122	104400	31210906	1550	1550	1550	1550	0
597	20241122	104300	31210906	1550	1550	1550	1550	4
598	20241122	104200	31204706	1550	1550	1550	1550	0
599	20241122	104100	31204706	1550	1550	1550	1545	60
600	20241122	104000	31111721	1550	1549	1550	1549	76
601	20241122	103900	30993967	1549	1549	1549	1549	2
602	20241122	103800	30990869	1552	1552	1552	1552	0
603	20241122	103700	30990869	1552	1552	1552	1552	0
604	20241122	103600	30990869	1552	1552	1552	1552	0
605	20241122	103500	30990869	1552	1552	1552	1552	0
606	20241122	103400	30990869	1552	1552	1552	1552	0
607	20241122	103300	30990869	1552	1552	1552	1552	0
608	20241122	103200	30990869	1552	1552	1552	1552	0
609	20241122	103100	30990869	1552	1552	1552	1552	0
610	20241122	103000	30990869	1552	1552	1552	1552	0
611	20241122	102900	30990869	1552	1552	1552	1552	0
612	20241122	102800	30990869	1552	1552	1552	1552	0
613	20241122	102700	30990869	1552	1552	1552	1552	1
614	20241122	102600	30989317	1556	1557	1557	1537	52
615	20241122	102500	30909354	1536	1556	1557	1536	5099
616	20241122	102400	23006525	1556	1556	1556	1556	0
617	20241122	102300	23006525	1556	1556	1556	1556	94
618	20241122	102200	22860261	1556	1555	1556	1550	5001
619	20241122	102100	15108525	1555	1555	1555	1555	0
620	20241122	102000	15108525	1555	1555	1555	1555	0
621	20241122	101900	15108525	1555	1555	1555	1555	264
622	20241122	101800	14698005	1555	1555	1555	1555	0
623	20241122	101700	14698005	1555	1555	1555	1555	0
624	20241122	101600	14698005	1555	1555	1555	1555	1
625	20241122	101500	14696450	1555	1555	1555	1555	64
626	20241122	101400	14596930	1555	1555	1555	1555	0
627	20241122	101300	14596930	1555	1555	1555	1555	0
628	20241122	101200	14596930	1555	1553	1555	1553	3
629	20241122	101100	14592269	1555	1555	1555	1555	0
630	20241122	101000	14592269	1555	1555	1555	1555	0
631	20241122	100900	14592269	1555	1555	1555	1555	0
632	20241122	100800	14592269	1555	1555	1555	1555	3
633	20241122	100700	14587604	1555	1555	1555	1555	132
634	20241122	100600	14382344	1555	1555	1555	1555	6
635	20241122	100500	14373014	1556	1556	1556	1556	0
636	20241122	100400	14373014	1556	1556	1556	1556	0
637	20241122	100300	14373014	1556	1556	1556	1556	0
638	20241122	100200	14373014	1556	1556	1556	1556	0
639	20241122	100100	14373014	1556	1556	1556	1556	0
640	20241122	100000	14373014	1556	1556	1556	1556	0
641	20241122	095900	14373014	1556	1556	1556	1556	0
642	20241122	095800	14373014	1556	1556	1556	1556	0
643	20241122	095700	14373014	1556	1556	1556	1556	0
644	20241122	095600	14373014	1556	1556	1556	1556	0
645	20241122	095500	14373014	1556	1556	1556	1556	0
646	20241122	095400	14373014	1556	1556	1556	1556	0
647	20241122	095300	14373014	1556	1556	1556	1556	0
648	20241122	095200	14373014	1556	1556	1556	1556	0
649	20241122	095100	14373014	1556	1551	1556	1551	46
650	20241122	095000	14301453	1558	1558	1558	1558	0
651	20241122	094900	14301453	1558	1558	1558	1558	0
652	20241122	094800	14301453	1558	1544	1558	1521	5819
653	20241122	094700	5406304	1559	1559	1559	1559	0
654	20241122	094600	5406304	1559	1559	1559	1559	0
655	20241122	094500	5406304	1559	1559	1559	1559	0
656	20241122	094400	5406304	1559	1559	1559	1559	23
657	20241122	094300	5370447	1559	1559	1559	1559	15
658	20241122	094200	5347062	1559	1559	1559	1559	19
659	20241122	094100	5317441	1559	1559	1559	1559	0
660	20241122	094000	5317441	1559	1559	1559	1559	0
661	20241122	093900	5317441	1559	1559	1559	1559	0
662	20241122	093800	5317441	1559	1557	1559	1557	100
663	20241122	093700	5161551	1557	1557	1557	1557	0
664	20241122	093600	5161551	1557	1556	1557	1556	10
665	20241122	093500	5145990	1558	1558	1558	1558	0
666	20241122	093400	5145990	1558	1558	1558	1558	0
667	20241122	093300	5145990	1558	1558	1558	1558	0
668	20241122	093200	5145990	1558	1558	1558	1558	1
669	20241122	093100	5144432	1541	1545	1545	1541	140
670	20241122	093000	4928427	1559	1559	1559	1559	5
671	20241122	092900	4920632	1560	1559	1560	1559	12
672	20241122	092800	4901923	1560	1560	1560	1560	0
673	20241122	092700	4901923	1560	1560	1560	1560	0
674	20241122	092600	4901923	1560	1560	1560	1560	0
675	20241122	092500	4901923	1560	1560	1560	1560	0
676	20241122	092400	4901923	1560	1560	1560	1560	0
677	20241122	092300	4901923	1560	1559	1560	1559	3
678	20241122	092200	4897245	1560	1560	1560	1560	0
679	20241122	092100	4897245	1560	1541	1560	1541	416
680	20241122	092000	4255904	1541	1541	1541	1541	0
681	20241122	091900	4255904	1541	1541	1541	1541	0
682	20241122	091800	4255904	1541	1537	1541	1537	646
683	20241122	091700	3262998	1542	1542	1542	1542	0
684	20241122	091600	3262998	1542	1542	1542	1542	0
685	20241122	091500	3262998	1542	1542	1542	1542	0
686	20241122	091400	3262998	1542	1542	1542	1542	0
687	20241122	091300	3262998	1542	1542	1542	1542	14
688	20241122	091200	3241410	1542	1542	1542	1542	0
689	20241122	091100	3241410	1542	1542	1542	1542	0
690	20241122	091000	3241410	1542	1542	1542	1542	0
691	20241122	090900	3241410	1542	1537	1542	1530	115
692	20241122	090800	3065350	1537	1530	1537	1528	460
693	20241122	090700	2362451	1530	1533	1533	1530	41
694	20241122	090600	2299715	1537	1537	1537	1537	2
695	20241122	090500	2296641	1530	1531	1531	1530	100
696	20241122	090400	2143637	1542	1542	1542	1542	0
697	20241122	090300	2143637	1542	1542	1542	1542	0
698	20241122	090200	2143637	1542	1542	1542	1542	15
699	20241122	090100	2120507	1542	1532	1542	1531	102
700	20241122	090000	1964322	1542	1531	1542	1531	1281