KissMeData/066980/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	194300	127532570	1800	1800	1800	1800	7301
3	20241121	194200	127532570	1800	1800	1800	1800	0
4	20241121	194100	127532570	1800	1800	1800	1800	0
5	20241121	194000	127532570	1800	1800	1800	1800	0
6	20241121	193900	127532570	1800	1800	1800	1800	0
7	20241121	193800	127532570	1800	1800	1800	1800	0
8	20241121	193700	127532570	1800	1800	1800	1800	0
9	20241121	193600	127532570	1800	1800	1800	1800	0
10	20241121	193500	127532570	1800	1800	1800	1800	0
11	20241121	193400	127532570	1800	1800	1800	1800	0
12	20241121	193300	127532570	1800	1800	1800	1800	0
13	20241121	193200	127532570	1800	1800	1800	1800	0
14	20241121	193100	127532570	1800	1800	1800	1800	0
15	20241121	193000	127532570	1800	1800	1800	1800	0
16	20241121	192900	127532570	1800	1800	1800	1800	0
17	20241121	192800	127532570	1800	1800	1800	1800	0
18	20241121	192700	127532570	1800	1800	1800	1800	0
19	20241121	192600	127532570	1800	1800	1800	1800	0
20	20241121	192500	127532570	1800	1800	1800	1800	0
21	20241121	192400	127532570	1800	1800	1800	1800	0
22	20241121	192300	127532570	1800	1800	1800	1800	0
23	20241121	192200	127532570	1800	1800	1800	1800	0
24	20241121	192100	127532570	1800	1800	1800	1800	0
25	20241121	192000	127532570	1800	1800	1800	1800	0
26	20241121	191900	127532570	1800	1800	1800	1800	0
27	20241121	191800	127532570	1800	1800	1800	1800	0
28	20241121	191700	127532570	1800	1800	1800	1800	0
29	20241121	191600	127532570	1800	1800	1800	1800	0
30	20241121	191500	127532570	1800	1800	1800	1800	0
31	20241121	191400	127532570	1800	1800	1800	1800	0
32	20241121	191300	127532570	1800	1800	1800	1800	7301
33	20241121	191200	127532570	1800	1800	1800	1800	0
34	20241121	191100	127532570	1800	1800	1800	1800	0
35	20241121	191000	127532570	1800	1800	1800	1800	0
36	20241121	190900	127532570	1800	1800	1800	1800	0
37	20241121	190800	127532570	1800	1800	1800	1800	0
38	20241121	190700	127532570	1800	1800	1800	1800	0
39	20241121	190600	127532570	1800	1800	1800	1800	0
40	20241121	190500	127532570	1800	1800	1800	1800	0
41	20241121	190400	127532570	1800	1800	1800	1800	0
42	20241121	190300	127532570	1800	1800	1800	1800	0
43	20241121	190200	127532570	1800	1800	1800	1800	0
44	20241121	190100	127532570	1800	1800	1800	1800	0
45	20241121	190000	127532570	1800	1800	1800	1800	0
46	20241121	185900	127532570	1800	1800	1800	1800	0
47	20241121	185800	127532570	1800	1800	1800	1800	0
48	20241121	185700	127532570	1800	1800	1800	1800	0
49	20241121	185600	127532570	1800	1800	1800	1800	0
50	20241121	185500	127532570	1800	1800	1800	1800	0
51	20241121	185400	127532570	1800	1800	1800	1800	0
52	20241121	185300	127532570	1800	1800	1800	1800	0
53	20241121	185200	127532570	1800	1800	1800	1800	0
54	20241121	185100	127532570	1800	1800	1800	1800	0
55	20241121	185000	127532570	1800	1800	1800	1800	0
56	20241121	184900	127532570	1800	1800	1800	1800	0
57	20241121	184800	127532570	1800	1800	1800	1800	0
58	20241121	184700	127532570	1800	1800	1800	1800	0
59	20241121	184600	127532570	1800	1800	1800	1800	0
60	20241121	184500	127532570	1800	1800	1800	1800	0
61	20241121	184400	127532570	1800	1800	1800	1800	0
62	20241121	184300	127532570	1800	1800	1800	1800	7301
63	20241121	184200	127532570	1800	1800	1800	1800	0
64	20241121	184100	127532570	1800	1800	1800	1800	0
65	20241121	184000	127532570	1800	1800	1800	1800	0
66	20241121	183900	127532570	1800	1800	1800	1800	0
67	20241121	183800	127532570	1800	1800	1800	1800	0
68	20241121	183700	127532570	1800	1800	1800	1800	0
69	20241121	183600	127532570	1800	1800	1800	1800	0
70	20241121	183500	127532570	1800	1800	1800	1800	0
71	20241121	183400	127532570	1800	1800	1800	1800	0
72	20241121	183300	127532570	1800	1800	1800	1800	0
73	20241121	183200	127532570	1800	1800	1800	1800	0
74	20241121	183100	127532570	1800	1800	1800	1800	0
75	20241121	183000	127532570	1800	1800	1800	1800	0
76	20241121	182900	127532570	1800	1800	1800	1800	0
77	20241121	182800	127532570	1800	1800	1800	1800	0
78	20241121	182700	127532570	1800	1800	1800	1800	0
79	20241121	182600	127532570	1800	1800	1800	1800	0
80	20241121	182500	127532570	1800	1800	1800	1800	0
81	20241121	182400	127532570	1800	1800	1800	1800	0
82	20241121	182300	127532570	1800	1800	1800	1800	0
83	20241121	182200	127532570	1800	1800	1800	1800	0
84	20241121	182100	127532570	1800	1800	1800	1800	0
85	20241121	182000	127532570	1800	1800	1800	1800	0
86	20241121	181900	127532570	1800	1800	1800	1800	0
87	20241121	181800	127532570	1800	1800	1800	1800	0
88	20241121	181700	127532570	1800	1800	1800	1800	0
89	20241121	181600	127532570	1800	1800	1800	1800	0
90	20241121	181500	127532570	1800	1800	1800	1800	0
91	20241121	181400	127532570	1800	1800	1800	1800	0
92	20241121	181300	127532570	1800	1800	1800	1800	7301
93	20241121	181200	127532570	1800	1800	1800	1800	0
94	20241121	181100	127532570	1800	1800	1800	1800	0
95	20241121	181000	127532570	1800	1800	1800	1800	0
96	20241121	180900	127532570	1800	1800	1800	1800	0
97	20241121	180800	127532570	1800	1800	1800	1800	0
98	20241121	180700	127532570	1800	1800	1800	1800	0
99	20241121	180600	127532570	1800	1800	1800	1800	0
100	20241121	180500	127532570	1800	1800	1800	1800	0
101	20241121	180400	127532570	1800	1800	1800	1800	0
102	20241121	180300	127532570	1800	1800	1800	1800	0
103	20241121	180200	127532570	1800	1800	1800	1800	0
104	20241121	180100	127532570	1800	1800	1800	1800	0
105	20241121	180000	127532570	1800	1800	1800	1800	0
106	20241121	175900	127532570	1800	1800	1800	1800	0
107	20241121	175800	127532570	1800	1800	1800	1800	0
108	20241121	175700	127532570	1800	1800	1800	1800	0
109	20241121	175600	127532570	1800	1800	1800	1800	0
110	20241121	175500	127532570	1800	1800	1800	1800	0
111	20241121	175400	127532570	1800	1800	1800	1800	0
112	20241121	175300	127532570	1800	1800	1800	1800	0
113	20241121	175200	127532570	1800	1800	1800	1800	0
114	20241121	175100	127532570	1800	1800	1800	1800	0
115	20241121	175000	127532570	1800	1800	1800	1800	0
116	20241121	174900	127532570	1800	1800	1800	1800	0
117	20241121	174800	127532570	1800	1800	1800	1800	0
118	20241121	174700	127532570	1800	1800	1800	1800	0
119	20241121	174600	127532570	1800	1800	1800	1800	0
120	20241121	174500	127532570	1800	1800	1800	1800	0
121	20241121	174400	127532570	1800	1800	1800	1800	0
122	20241121	174300	127532570	1800	1800	1800	1800	7301
123	20241121	174200	127532570	1800	1800	1800	1800	0
124	20241121	174100	127532570	1800	1800	1800	1800	0
125	20241121	174000	127532570	1800	1800	1800	1800	0
126	20241121	173900	127532570	1800	1800	1800	1800	0
127	20241121	173800	127532570	1800	1800	1800	1800	0
128	20241121	173700	127532570	1800	1800	1800	1800	0
129	20241121	173600	127532570	1800	1800	1800	1800	0
130	20241121	173500	127532570	1800	1800	1800	1800	0
131	20241121	173400	127532570	1800	1800	1800	1800	0
132	20241121	173300	127532570	1800	1800	1800	1800	0
133	20241121	173200	127532570	1800	1800	1800	1800	0
134	20241121	173100	127532570	1800	1800	1800	1800	0
135	20241121	173000	127532570	1800	1800	1800	1800	0
136	20241121	172900	127532570	1800	1800	1800	1800	0
137	20241121	172800	127532570	1800	1800	1800	1800	0
138	20241121	172700	127532570	1800	1800	1800	1800	0
139	20241121	172600	127532570	1800	1800	1800	1800	0
140	20241121	172500	127532570	1800	1800	1800	1800	0
141	20241121	172400	127532570	1800	1800	1800	1800	0
142	20241121	172300	127532570	1800	1800	1800	1800	0
143	20241121	172200	127532570	1800	1800	1800	1800	0
144	20241121	172100	127532570	1800	1800	1800	1800	0
145	20241121	172000	127532570	1800	1800	1800	1800	0
146	20241121	171900	127532570	1800	1800	1800	1800	0
147	20241121	171800	127532570	1800	1800	1800	1800	0
148	20241121	171700	127532570	1800	1800	1800	1800	0
149	20241121	171600	127532570	1800	1800	1800	1800	0
150	20241121	171500	127532570	1800	1800	1800	1800	0
151	20241121	171400	127532570	1800	1800	1800	1800	0
152	20241121	171300	127532570	1800	1800	1800	1800	7301
153	20241121	171200	127532570	1800	1800	1800	1800	0
154	20241121	171100	127532570	1800	1800	1800	1800	0
155	20241121	171000	127532570	1800	1800	1800	1800	0
156	20241121	170900	127532570	1800	1800	1800	1800	0
157	20241121	170800	127532570	1800	1800	1800	1800	0
158	20241121	170700	127532570	1800	1800	1800	1800	0
159	20241121	170600	127532570	1800	1800	1800	1800	0
160	20241121	170500	127532570	1800	1800	1800	1800	0
161	20241121	170400	127532570	1800	1800	1800	1800	0
162	20241121	170300	127532570	1800	1800	1800	1800	0
163	20241121	170200	127532570	1800	1800	1800	1800	0
164	20241121	170100	127532570	1800	1800	1800	1800	0
165	20241121	170000	127532570	1800	1800	1800	1800	0
166	20241121	165900	127532570	1800	1800	1800	1800	0
167	20241121	165800	127532570	1800	1800	1800	1800	0
168	20241121	165700	127532570	1800	1800	1800	1800	0
169	20241121	165600	127532570	1800	1800	1800	1800	0
170	20241121	165500	127532570	1800	1800	1800	1800	0
171	20241121	165400	127532570	1800	1800	1800	1800	0
172	20241121	165300	127532570	1800	1800	1800	1800	0
173	20241121	165200	127532570	1800	1800	1800	1800	0
174	20241121	165100	127532570	1800	1800	1800	1800	0
175	20241121	165000	127532570	1800	1800	1800	1800	0
176	20241121	164900	127532570	1800	1800	1800	1800	0
177	20241121	164800	127532570	1800	1800	1800	1800	0
178	20241121	164700	127532570	1800	1800	1800	1800	0
179	20241121	164600	127532570	1800	1800	1800	1800	0
180	20241121	164500	127532570	1800	1800	1800	1800	0
181	20241121	164400	127532570	1800	1800	1800	1800	0
182	20241121	164300	127532570	1800	1800	1800	1800	7301
183	20241121	164200	127532570	1800	1800	1800	1800	0
184	20241121	164100	127532570	1800	1800	1800	1800	0
185	20241121	164000	127532570	1800	1800	1800	1800	0
186	20241121	163900	127532570	1800	1800	1800	1800	0
187	20241121	163800	127532570	1800	1800	1800	1800	0
188	20241121	163700	127532570	1800	1800	1800	1800	0
189	20241121	163600	127532570	1800	1800	1800	1800	0
190	20241121	163500	127532570	1800	1800	1800	1800	0
191	20241121	163400	127532570	1800	1800	1800	1800	0
192	20241121	163300	127532570	1800	1800	1800	1800	0
193	20241121	163200	127532570	1800	1800	1800	1800	0
194	20241121	163100	127532570	1800	1800	1800	1800	0
195	20241121	163000	127532570	1800	1800	1800	1800	0
196	20241121	162900	127532570	1800	1800	1800	1800	0
197	20241121	162800	127532570	1800	1800	1800	1800	0
198	20241121	162700	127532570	1800	1800	1800	1800	0
199	20241121	162600	127532570	1800	1800	1800	1800	0
200	20241121	162500	127532570	1800	1800	1800	1800	0
201	20241121	162400	127532570	1800	1800	1800	1800	0
202	20241121	162300	127532570	1800	1800	1800	1800	0
203	20241121	162200	127532570	1800	1800	1800	1800	0
204	20241121	162100	127532570	1800	1800	1800	1800	0
205	20241121	162000	127532570	1800	1800	1800	1800	0
206	20241121	161900	127532570	1800	1800	1800	1800	0
207	20241121	161800	127532570	1800	1800	1800	1800	0
208	20241121	161700	127532570	1800	1800	1800	1800	0
209	20241121	161600	127532570	1800	1800	1800	1800	0
210	20241121	161500	127532570	1800	1800	1800	1800	0
211	20241121	161400	127532570	1800	1800	1800	1800	0
212	20241121	161300	127532570	1800	1800	1800	1800	7301
213	20241121	161200	127532570	1800	1800	1800	1800	0
214	20241121	161100	127532570	1800	1800	1800	1800	0
215	20241121	161000	127532570	1800	1800	1800	1800	0
216	20241121	160900	127532570	1800	1800	1800	1800	0
217	20241121	160800	127532570	1800	1800	1800	1800	0
218	20241121	160700	127532570	1800	1800	1800	1800	0
219	20241121	160600	127532570	1800	1800	1800	1800	0
220	20241121	160500	127532570	1800	1800	1800	1800	0
221	20241121	160400	127532570	1800	1800	1800	1800	0
222	20241121	160300	127532570	1800	1800	1800	1800	0
223	20241121	160200	127532570	1800	1800	1800	1800	0
224	20241121	160100	127532570	1800	1800	1800	1800	0
225	20241121	160000	127532570	1800	1800	1800	1800	0
226	20241121	155900	127532570	1800	1800	1800	1800	0
227	20241121	155800	127532570	1800	1800	1800	1800	0
228	20241121	155700	127532570	1800	1800	1800	1800	0
229	20241121	155600	127532570	1800	1800	1800	1800	0
230	20241121	155500	127532570	1800	1800	1800	1800	0
231	20241121	155400	127532570	1800	1800	1800	1800	0
232	20241121	155300	127532570	1800	1800	1800	1800	0
233	20241121	155200	127532570	1800	1800	1800	1800	0
234	20241121	155100	127532570	1800	1800	1800	1800	0
235	20241121	155000	127532570	1800	1800	1800	1800	0
236	20241121	154900	127532570	1800	1800	1800	1800	0
237	20241121	154800	127532570	1800	1800	1800	1800	0
238	20241121	154700	127532570	1800	1800	1800	1800	0
239	20241121	154600	127532570	1800	1800	1800	1800	0
240	20241121	154500	127532570	1800	1800	1800	1800	0
241	20241121	154400	127532570	1800	1800	1800	1800	0
242	20241121	154300	127532570	1800	1800	1800	1800	7301
243	20241121	154200	127532570	1800	1800	1800	1800	0
244	20241121	154100	127532570	1800	1800	1800	1800	0
245	20241121	154000	127532570	1800	1800	1800	1800	0
246	20241121	153900	127532570	1800	1800	1800	1800	0
247	20241121	153800	127532570	1800	1800	1800	1800	0
248	20241121	153700	127532570	1800	1800	1800	1800	0
249	20241121	153600	127532570	1800	1800	1800	1800	0
250	20241121	153500	127532570	1800	1800	1800	1800	0
251	20241121	153400	127532570	1800	1800	1800	1800	0
252	20241121	153300	127532570	1800	1800	1800	1800	0
253	20241121	153200	127532570	1800	1800	1800	1800	0
254	20241121	153100	127532570	1800	1800	1800	1800	0
255	20241121	153000	127532570	1800	1800	1800	1800	7301
256	20241121	152900	114390770	1809	1809	1809	1809	0
257	20241121	152800	114390770	1809	1809	1809	1809	0
258	20241121	152700	114390770	1809	1809	1809	1809	0
259	20241121	152600	114390770	1809	1809	1809	1809	0
260	20241121	152500	114390770	1809	1809	1809	1809	0
261	20241121	152400	114390770	1809	1809	1809	1809	0
262	20241121	152300	114390770	1809	1809	1809	1809	0
263	20241121	152200	114390770	1809	1809	1809	1809	0
264	20241121	152100	114390770	1809	1809	1809	1809	0
265	20241121	152000	114390770	1809	1809	1809	1809	0
266	20241121	151900	114390770	1809	1810	1823	1809	1059
267	20241121	151800	112474089	1810	1815	1815	1809	927
268	20241121	151700	110795293	1815	1815	1815	1815	0
269	20241121	151600	110795293	1815	1815	1815	1815	0
270	20241121	151500	110795293	1815	1815	1815	1815	44
271	20241121	151400	110715433	1815	1817	1817	1815	100
272	20241121	151300	110533909	1815	1817	1817	1815	835
273	20241121	151200	109018252	1818	1818	1818	1818	0
274	20241121	151100	109018252	1818	1818	1818	1818	24
275	20241121	151000	108974620	1818	1818	1818	1818	100
276	20241121	150900	108792820	1818	1818	1818	1818	172
277	20241121	150800	108480124	1818	1819	1819	1818	300
278	20241121	150700	107934563	1819	1821	1821	1819	4429
279	20241121	150600	99872783	1822	1825	1825	1822	2839
280	20241121	150500	94698123	1827	1827	1827	1827	29
281	20241121	150400	94645140	1828	1828	1828	1828	15
282	20241121	150300	94617720	1824	1824	1824	1824	0
283	20241121	150200	94617720	1824	1824	1824	1824	1084
284	20241121	150100	92640504	1825	1825	1825	1825	0
285	20241121	150000	92640504	1825	1826	1826	1825	513
286	20241121	145900	91704274	1828	1828	1828	1828	10
287	20241121	145800	91685994	1826	1826	1826	1826	0
288	20241121	145700	91685994	1826	1826	1826	1826	0
289	20241121	145600	91685994	1826	1826	1826	1826	0
290	20241121	145500	91685994	1826	1826	1826	1826	0
291	20241121	145400	91685994	1826	1826	1826	1826	378
292	20241121	145300	90995766	1826	1826	1826	1826	3
293	20241121	145200	90990288	1825	1825	1825	1825	0
294	20241121	145100	90990288	1825	1827	1827	1825	1000
295	20241121	145000	89164072	1827	1827	1827	1827	0
296	20241121	144900	89164072	1827	1828	1828	1827	36
297	20241121	144800	89098290	1827	1828	1828	1827	181
298	20241121	144700	88767452	1828	1828	1828	1828	0
299	20241121	144600	88767452	1828	1828	1828	1828	143
300	20241121	144500	88506048	1832	1832	1832	1832	0
301	20241121	144400	88506048	1832	1832	1832	1832	0
302	20241121	144300	88506048	1832	1832	1832	1832	0
303	20241121	144200	88506048	1832	1832	1832	1832	115
304	20241121	144100	88295368	1832	1832	1832	1832	0
305	20241121	144000	88295368	1832	1832	1832	1832	0
306	20241121	143900	88295368	1832	1832	1832	1832	0
307	20241121	143800	88295368	1832	1832	1832	1832	0
308	20241121	143700	88295368	1832	1832	1832	1832	20
309	20241121	143600	88258728	1832	1832	1832	1832	0
310	20241121	143500	88258728	1832	1832	1832	1832	0
311	20241121	143400	88258728	1832	1832	1832	1832	16
312	20241121	143300	88229416	1832	1832	1832	1832	4
313	20241121	143200	88222088	1832	1832	1832	1832	117
314	20241121	143100	88007744	1828	1828	1828	1828	2635
315	20241121	143000	83190964	1828	1828	1828	1828	10
316	20241121	142900	83172684	1828	1828	1828	1828	0
317	20241121	142800	83172684	1828	1828	1828	1828	566
318	20241121	142700	82138036	1832	1832	1832	1832	1
319	20241121	142600	82136204	1828	1831	1831	1828	982
320	20241121	142500	80341013	1831	1831	1831	1831	0
321	20241121	142400	80341013	1831	1831	1831	1831	0
322	20241121	142300	80341013	1831	1832	1832	1831	21
323	20241121	142200	80302542	1832	1832	1832	1832	0
324	20241121	142100	80302542	1832	1832	1832	1828	6
325	20241121	142000	80291554	1832	1832	1832	1832	1
326	20241121	141900	80289722	1829	1829	1829	1829	0
327	20241121	141800	80289722	1829	1829	1829	1829	21
328	20241121	141700	80251313	1828	1828	1828	1828	0
329	20241121	141600	80251313	1828	1828	1828	1828	0
330	20241121	141500	80251313	1828	1828	1828	1828	120
331	20241121	141400	80031953	1832	1832	1832	1832	0
332	20241121	141300	80031953	1832	1832	1832	1832	25
333	20241121	141200	79986153	1832	1828	1832	1828	928
334	20241121	141100	78287661	1829	1832	1832	1829	401
335	20241121	141000	77554229	1829	1829	1829	1829	2236
336	20241121	140900	73464585	1832	1832	1832	1832	0
337	20241121	140800	73464585	1832	1832	1832	1832	184
338	20241121	140700	73127497	1830	1834	1834	1830	2924
339	20241121	140600	67774376	1838	1838	1838	1838	200
340	20241121	140500	67406776	1838	1838	1838	1838	100
341	20241121	140400	67222976	1839	1839	1839	1839	0
342	20241121	140300	67222976	1839	1839	1839	1839	0
343	20241121	140200	67222976	1839	1839	1839	1839	0
344	20241121	140100	67222976	1839	1839	1839	1839	0
345	20241121	140000	67222976	1839	1839	1839	1839	0
346	20241121	135900	67222976	1839	1839	1839	1839	10
347	20241121	135800	67204586	1840	1840	1840	1840	0
348	20241121	135700	67204586	1840	1840	1840	1840	0
349	20241121	135600	67204586	1840	1840	1840	1840	0
350	20241121	135500	67204586	1840	1840	1840	1840	0
351	20241121	135400	67204586	1840	1840	1840	1840	0
352	20241121	135300	67204586	1840	1840	1840	1840	10
353	20241121	135200	67186186	1840	1840	1840	1840	1080
354	20241121	135100	65198986	1840	1840	1840	1840	50
355	20241121	135000	65106986	1840	1840	1840	1840	0
356	20241121	134900	65106986	1840	1840	1840	1840	0
357	20241121	134800	65106986	1840	1840	1840	1840	0
358	20241121	134700	65106986	1840	1840	1840	1840	0
359	20241121	134600	65106986	1840	1840	1840	1840	0
360	20241121	134500	65106986	1840	1840	1840	1840	0
361	20241121	134400	65106986	1840	1840	1840	1840	0
362	20241121	134300	65106986	1840	1840	1840	1840	0
363	20241121	134200	65106986	1840	1840	1840	1840	0
364	20241121	134100	65106986	1840	1840	1840	1840	0
365	20241121	134000	65106986	1840	1840	1840	1840	0
366	20241121	133900	65106986	1840	1840	1840	1840	0
367	20241121	133800	65106986	1840	1840	1840	1840	0
368	20241121	133700	65106986	1840	1840	1840	1840	0
369	20241121	133600	65106986	1840	1840	1840	1840	0
370	20241121	133500	65106986	1840	1840	1840	1840	100
371	20241121	133400	64922986	1841	1841	1841	1841	0
372	20241121	133300	64922986	1841	1841	1841	1841	0
373	20241121	133200	64922986	1841	1841	1841	1841	1
374	20241121	133100	64921145	1830	1830	1830	1830	75
375	20241121	133000	64783895	1842	1842	1842	1842	0
376	20241121	132900	64783895	1842	1842	1842	1842	0
377	20241121	132800	64783895	1842	1842	1842	1842	0
378	20241121	132700	64783895	1842	1839	1842	1839	1000
379	20241121	132600	62943233	1840	1840	1840	1840	0
380	20241121	132500	62943233	1840	1840	1840	1840	1
381	20241121	132400	62941393	1842	1842	1842	1842	0
382	20241121	132300	62941393	1842	1842	1842	1842	0
383	20241121	132200	62941393	1842	1842	1842	1842	0
384	20241121	132100	62941393	1842	1842	1842	1842	0
385	20241121	132000	62941393	1842	1842	1842	1842	0
386	20241121	131900	62941393	1842	1842	1842	1842	0
387	20241121	131800	62941393	1842	1842	1842	1842	0
388	20241121	131700	62941393	1842	1842	1842	1842	0
389	20241121	131600	62941393	1842	1842	1842	1842	1
390	20241121	131500	62939551	1842	1842	1842	1842	0
391	20241121	131400	62939551	1842	1842	1842	1842	0
392	20241121	131300	62939551	1842	1842	1842	1842	0
393	20241121	131200	62939551	1842	1842	1842	1842	1
394	20241121	131100	62937709	1829	1829	1829	1829	0
395	20241121	131000	62937709	1829	1829	1829	1829	0
396	20241121	130900	62937709	1829	1829	1829	1829	0
397	20241121	130800	62937709	1829	1829	1829	1829	0
398	20241121	130700	62937709	1829	1829	1829	1829	0
399	20241121	130600	62937709	1829	1829	1829	1829	0
400	20241121	130500	62937709	1829	1829	1829	1829	0
401	20241121	130400	62937709	1829	1829	1829	1829	1000
402	20241121	130300	61108709	1829	1829	1829	1829	0
403	20241121	130200	61108709	1829	1829	1829	1829	0
404	20241121	130100	61108709	1829	1829	1829	1829	0
405	20241121	130000	61108709	1829	1829	1829	1829	10
406	20241121	125900	61090419	1844	1844	1844	1844	0
407	20241121	125800	61090419	1844	1844	1844	1844	0
408	20241121	125700	61090419	1844	1844	1844	1844	0
409	20241121	125600	61090419	1844	1844	1844	1844	0
410	20241121	125500	61090419	1844	1844	1844	1844	0
411	20241121	125400	61090419	1844	1844	1844	1844	0
412	20241121	125300	61090419	1844	1844	1844	1844	0
413	20241121	125200	61090419	1844	1844	1844	1844	0
414	20241121	125100	61090419	1844	1844	1844	1844	1
415	20241121	125000	61088575	1826	1835	1835	1826	1613
416	20241121	124900	58135972	1835	1835	1835	1835	0
417	20241121	124800	58135972	1835	1835	1835	1835	0
418	20241121	124700	58135972	1835	1835	1835	1835	0
419	20241121	124600	58135972	1835	1835	1835	1835	0
420	20241121	124500	58135972	1835	1835	1835	1835	84
421	20241121	124400	57981832	1840	1840	1840	1840	0
422	20241121	124300	57981832	1840	1840	1840	1840	0
423	20241121	124200	57981832	1840	1840	1840	1840	0
424	20241121	124100	57981832	1840	1840	1840	1840	0
425	20241121	124000	57981832	1840	1840	1840	1840	5
426	20241121	123900	57972632	1840	1840	1840	1840	0
427	20241121	123800	57972632	1840	1840	1840	1840	0
428	20241121	123700	57972632	1840	1840	1840	1840	1
429	20241121	123600	57970792	1835	1835	1835	1835	297
430	20241121	123500	57425797	1835	1841	1841	1835	1499
431	20241121	123400	54670573	1847	1847	1847	1847	0
432	20241121	123300	54670573	1847	1847	1847	1847	0
433	20241121	123200	54670573	1847	1847	1847	1847	0
434	20241121	123100	54670573	1847	1847	1847	1847	2
435	20241121	123000	54666879	1847	1847	1847	1847	0
436	20241121	122900	54666879	1847	1847	1847	1847	5
437	20241121	122800	54657644	1847	1847	1847	1847	0
438	20241121	122700	54657644	1847	1847	1847	1847	0
439	20241121	122600	54657644	1847	1847	1847	1847	0
440	20241121	122500	54657644	1847	1847	1847	1847	0
441	20241121	122400	54657644	1847	1847	1847	1847	0
442	20241121	122300	54657644	1847	1847	1847	1847	1
443	20241121	122200	54655797	1847	1847	1847	1847	0
444	20241121	122100	54655797	1847	1847	1847	1847	0
445	20241121	122000	54655797	1847	1847	1847	1847	2
446	20241121	121900	54652103	1847	1847	1847	1847	0
447	20241121	121800	54652103	1847	1845	1847	1845	5
448	20241121	121700	54642876	1847	1847	1847	1847	0
449	20241121	121600	54642876	1847	1847	1847	1847	0
450	20241121	121500	54642876	1847	1847	1847	1847	0
451	20241121	121400	54642876	1847	1847	1847	1847	0
452	20241121	121300	54642876	1847	1847	1847	1847	0
453	20241121	121200	54642876	1847	1847	1847	1847	0
454	20241121	121100	54642876	1847	1847	1847	1847	0
455	20241121	121000	54642876	1847	1847	1847	1847	0
456	20241121	120900	54642876	1847	1847	1847	1847	0
457	20241121	120800	54642876	1847	1847	1847	1847	0
458	20241121	120700	54642876	1847	1847	1847	1847	0
459	20241121	120600	54642876	1847	1847	1847	1847	0
460	20241121	120500	54642876	1847	1847	1847	1847	0
461	20241121	120400	54642876	1847	1847	1847	1847	0
462	20241121	120300	54642876	1847	1847	1847	1847	0
463	20241121	120200	54642876	1847	1847	1847	1847	0
464	20241121	120100	54642876	1847	1847	1847	1847	0
465	20241121	120000	54642876	1847	1847	1847	1847	0
466	20241121	115900	54642876	1847	1847	1847	1847	0
467	20241121	115800	54642876	1847	1847	1847	1847	0
468	20241121	115700	54642876	1847	1847	1847	1847	11
469	20241121	115600	54622559	1847	1847	1847	1847	0
470	20241121	115500	54622559	1847	1847	1847	1847	1
471	20241121	115400	54620712	1835	1835	1835	1835	0
472	20241121	115300	54620712	1835	1835	1835	1835	0
473	20241121	115200	54620712	1835	1835	1835	1835	0
474	20241121	115100	54620712	1835	1835	1835	1835	0
475	20241121	115000	54620712	1835	1835	1835	1835	0
476	20241121	114900	54620712	1835	1835	1835	1835	0
477	20241121	114800	54620712	1835	1835	1835	1835	0
478	20241121	114700	54620712	1835	1835	1835	1835	0
479	20241121	114600	54620712	1835	1835	1835	1835	0
480	20241121	114500	54620712	1835	1835	1835	1835	0
481	20241121	114400	54620712	1835	1835	1835	1835	0
482	20241121	114300	54620712	1835	1835	1835	1835	16
483	20241121	114200	54591352	1847	1847	1847	1847	0
484	20241121	114100	54591352	1847	1847	1847	1847	0
485	20241121	114000	54591352	1847	1847	1847	1847	0
486	20241121	113900	54591352	1847	1847	1847	1847	0
487	20241121	113800	54591352	1847	1847	1847	1847	0
488	20241121	113700	54591352	1847	1847	1847	1847	0
489	20241121	113600	54591352	1847	1847	1847	1847	0
490	20241121	113500	54591352	1847	1847	1847	1847	0
491	20241121	113400	54591352	1847	1847	1847	1847	163
492	20241121	113300	54290291	1847	1847	1847	1847	1
493	20241121	113200	54288444	1847	1847	1847	1847	0
494	20241121	113100	54288444	1847	1847	1847	1847	0
495	20241121	113000	54288444	1847	1847	1847	1847	0
496	20241121	112900	54288444	1847	1847	1847	1847	0
497	20241121	112800	54288444	1847	1847	1847	1847	0
498	20241121	112700	54288444	1847	1847	1847	1847	0
499	20241121	112600	54288444	1847	1847	1847	1847	0
500	20241121	112500	54288444	1847	1847	1847	1847	0
501	20241121	112400	54288444	1847	1847	1847	1847	0
502	20241121	112300	54288444	1847	1847	1847	1847	0
503	20241121	112200	54288444	1847	1847	1847	1847	0
504	20241121	112100	54288444	1847	1847	1847	1847	1444
505	20241121	112000	51621376	1846	1840	1846	1840	500
506	20241121	111900	50699194	1835	1835	1835	1835	96
507	20241121	111800	50523034	1834	1834	1834	1834	2
508	20241121	111700	50519366	1834	1834	1834	1834	0
509	20241121	111600	50519366	1834	1834	1834	1834	0
510	20241121	111500	50519366	1834	1834	1834	1834	71
511	20241121	111400	50389152	1834	1834	1834	1834	0
512	20241121	111300	50389152	1834	1834	1834	1834	0
513	20241121	111200	50389152	1834	1834	1834	1834	15
514	20241121	111100	50361642	1834	1834	1834	1834	27
515	20241121	111000	50312124	1834	1834	1834	1834	113
516	20241121	110900	50104882	1833	1833	1833	1833	244
517	20241121	110800	49657630	1833	1833	1833	1833	247
518	20241121	110700	49204879	1833	1833	1833	1833	0
519	20241121	110600	49204879	1833	1833	1833	1833	1
520	20241121	110500	49203046	1828	1828	1828	1828	14
521	20241121	110400	49177454	1828	1833	1833	1828	11
522	20241121	110300	49157296	1833	1833	1833	1833	0
523	20241121	110200	49157296	1833	1833	1833	1833	0
524	20241121	110100	49157296	1833	1833	1833	1828	5
525	20241121	110000	49148136	1833	1833	1833	1833	0
526	20241121	105900	49148136	1833	1833	1833	1833	0
527	20241121	105800	49148136	1833	1833	1833	1833	0
528	20241121	105700	49148136	1833	1833	1833	1833	0
529	20241121	105600	49148136	1833	1833	1833	1833	0
530	20241121	105500	49148136	1833	1833	1833	1833	0
531	20241121	105400	49148136	1833	1833	1833	1833	0
532	20241121	105300	49148136	1833	1833	1833	1833	0
533	20241121	105200	49148136	1833	1833	1833	1833	0
534	20241121	105100	49148136	1833	1833	1833	1833	4
535	20241121	105000	49140804	1833	1833	1833	1833	100
536	20241121	104900	48957504	1824	1824	1824	1824	0
537	20241121	104800	48957504	1824	1824	1824	1824	0
538	20241121	104700	48957504	1824	1824	1824	1824	0
539	20241121	104600	48957504	1824	1824	1824	1824	0
540	20241121	104500	48957504	1824	1824	1824	1824	0
541	20241121	104400	48957504	1824	1824	1824	1824	0
542	20241121	104300	48957504	1824	1824	1824	1824	0
543	20241121	104200	48957504	1824	1824	1824	1824	0
544	20241121	104100	48957504	1824	1826	1826	1824	1900
545	20241121	104000	45490508	1825	1829	1829	1825	1000
546	20241121	103900	43662382	1840	1840	1840	1840	0
547	20241121	103800	43662382	1840	1840	1840	1840	29
548	20241121	103700	43609022	1843	1843	1843	1843	0
549	20241121	103600	43609022	1843	1843	1843	1843	0
550	20241121	103500	43609022	1843	1843	1843	1843	0
551	20241121	103400	43609022	1843	1843	1843	1843	27
552	20241121	103300	43559261	1843	1843	1843	1843	0
553	20241121	103200	43559261	1843	1843	1843	1843	1
554	20241121	103100	43557418	1829	1829	1829	1829	0
555	20241121	103000	43557418	1829	1829	1829	1829	0
556	20241121	102900	43557418	1829	1829	1829	1829	0
557	20241121	102800	43557418	1829	1829	1829	1829	0
558	20241121	102700	43557418	1829	1831	1831	1829	1057
559	20241121	102600	41623421	1835	1835	1835	1835	0
560	20241121	102500	41623421	1835	1835	1835	1835	1476
561	20241121	102400	38914961	1835	1835	1835	1835	100
562	20241121	102300	38731461	1835	1835	1835	1835	0
563	20241121	102200	38731461	1835	1835	1835	1835	0
564	20241121	102100	38731461	1835	1835	1835	1835	0
565	20241121	102000	38731461	1835	1835	1835	1835	0
566	20241121	101900	38731461	1835	1835	1835	1835	0
567	20241121	101800	38731461	1835	1840	1840	1835	550
568	20241121	101700	37722002	1840	1840	1840	1840	0
569	20241121	101600	37722002	1840	1840	1840	1840	0
570	20241121	101500	37722002	1840	1843	1843	1840	75
571	20241121	101400	37583844	1843	1843	1843	1843	0
572	20241121	101300	37583844	1843	1843	1843	1843	0
573	20241121	101200	37583844	1843	1843	1843	1843	0
574	20241121	101100	37583844	1843	1843	1843	1843	0
575	20241121	101000	37583844	1843	1843	1843	1843	0
576	20241121	100900	37583844	1843	1843	1843	1843	20
577	20241121	100800	37546984	1848	1848	1848	1848	0
578	20241121	100700	37546984	1848	1848	1848	1848	103
579	20241121	100600	37356640	1848	1848	1848	1848	100
580	20241121	100500	37171840	1848	1848	1848	1848	0
581	20241121	100400	37171840	1848	1848	1848	1848	0
582	20241121	100300	37171840	1848	1848	1848	1848	101
583	20241121	100200	36985192	1848	1848	1848	1848	0
584	20241121	100100	36985192	1848	1848	1848	1848	10
585	20241121	100000	36966712	1848	1848	1848	1848	10
586	20241121	095900	36948232	1849	1849	1849	1849	0
587	20241121	095800	36948232	1849	1849	1849	1849	10
588	20241121	095700	36929742	1830	1830	1830	1830	0
589	20241121	095600	36929742	1830	1830	1830	1830	0
590	20241121	095500	36929742	1830	1834	1834	1830	75
591	20241121	095400	36792349	1852	1852	1852	1852	0
592	20241121	095300	36792349	1852	1852	1852	1852	5
593	20241121	095200	36783089	1852	1852	1852	1852	328
594	20241121	095100	36175633	1853	1853	1853	1852	175
595	20241121	095000	35851363	1854	1854	1854	1854	0
596	20241121	094900	35851363	1854	1854	1854	1854	0
597	20241121	094800	35851363	1854	1854	1854	1854	1
598	20241121	094700	35849509	1854	1850	1854	1850	300
599	20241121	094600	35293357	1850	1850	1850	1850	0
600	20241121	094500	35293357	1850	1850	1850	1850	0
601	20241121	094400	35293357	1850	1850	1850	1850	0
602	20241121	094300	35293357	1850	1850	1850	1850	702
603	20241121	094200	33994657	1854	1855	1855	1854	7
604	20241121	094100	33981677	1854	1854	1854	1854	1214
605	20241121	094000	31730921	1854	1854	1854	1854	0
606	20241121	093900	31730921	1854	1854	1854	1854	0
607	20241121	093800	31730921	1854	1854	1854	1854	1
608	20241121	093700	31729067	1830	1830	1830	1830	0
609	20241121	093600	31729067	1830	1830	1830	1830	0
610	20241121	093500	31729067	1830	1830	1830	1830	0
611	20241121	093400	31729067	1830	1830	1830	1830	0
612	20241121	093300	31729067	1830	1830	1830	1830	436
613	20241121	093200	30931187	1830	1830	1830	1830	0
614	20241121	093100	30931187	1830	1830	1830	1830	0
615	20241121	093000	30931187	1830	1830	1830	1830	5
616	20241121	092900	30922037	1830	1830	1830	1830	100
617	20241121	092800	30739037	1830	1830	1830	1830	0
618	20241121	092700	30739037	1830	1830	1830	1830	10
619	20241121	092600	30720737	1830	1830	1830	1830	1
620	20241121	092500	30718907	1821	1830	1830	1821	589
621	20241121	092400	29642931	1830	1836	1836	1830	3008
622	20241121	092300	24134966	1841	1841	1841	1841	100
623	20241121	092200	23950866	1840	1841	1841	1840	1419
624	20241121	092100	21338516	1856	1856	1856	1856	1
625	20241121	092000	21336660	1840	1847	1847	1840	6417
626	20241121	091900	9490124	1847	1847	1847	1847	0
627	20241121	091800	9490124	1847	1848	1848	1847	15
628	20241121	091700	9462409	1858	1859	1859	1858	10
629	20241121	091600	9443824	1859	1859	1859	1859	1
630	20241121	091500	9441965	1848	1848	1848	1848	43
631	20241121	091400	9362501	1848	1848	1848	1848	97
632	20241121	091300	9183245	1859	1859	1859	1859	0
633	20241121	091200	9183245	1859	1849	1859	1849	101
634	20241121	091100	8996486	1848	1849	1849	1848	2724
635	20241121	091000	3962482	1849	1849	1849	1849	543
636	20241121	090900	2958475	1849	1849	1849	1849	336
637	20241121	090800	2337211	1849	1849	1849	1849	250
638	20241121	090700	1874961	1865	1865	1865	1865	0
639	20241121	090600	1874961	1865	1865	1865	1865	105
640	20241121	090500	1679136	1865	1865	1865	1865	1
641	20241121	090400	1677271	1846	1848	1848	1846	188
642	20241121	090300	1330031	1865	1865	1865	1865	0
643	20241121	090200	1330031	1865	1865	1865	1865	0
644	20241121	090100	1330031	1865	1865	1865	1865	1
645	20241121	090000	1328166	1846	1865	1865	1846	719