KissMeData/078150/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	194900	1439520463	1852	1852	1852	1852	14022
3	20241121	194800	1439520463	1852	1852	1852	1852	0
4	20241121	194700	1439520463	1852	1852	1852	1852	0
5	20241121	194600	1439520463	1852	1852	1852	1852	0
6	20241121	194500	1439520463	1852	1852	1852	1852	0
7	20241121	194400	1439520463	1852	1852	1852	1852	0
8	20241121	194300	1439520463	1852	1852	1852	1852	0
9	20241121	194200	1439520463	1852	1852	1852	1852	0
10	20241121	194100	1439520463	1852	1852	1852	1852	0
11	20241121	194000	1439520463	1852	1852	1852	1852	0
12	20241121	193900	1439520463	1852	1852	1852	1852	0
13	20241121	193800	1439520463	1852	1852	1852	1852	0
14	20241121	193700	1439520463	1852	1852	1852	1852	0
15	20241121	193600	1439520463	1852	1852	1852	1852	0
16	20241121	193500	1439520463	1852	1852	1852	1852	0
17	20241121	193400	1439520463	1852	1852	1852	1852	0
18	20241121	193300	1439520463	1852	1852	1852	1852	0
19	20241121	193200	1439520463	1852	1852	1852	1852	0
20	20241121	193100	1439520463	1852	1852	1852	1852	0
21	20241121	193000	1439520463	1852	1852	1852	1852	0
22	20241121	192900	1439520463	1852	1852	1852	1852	0
23	20241121	192800	1439520463	1852	1852	1852	1852	0
24	20241121	192700	1439520463	1852	1852	1852	1852	0
25	20241121	192600	1439520463	1852	1852	1852	1852	0
26	20241121	192500	1439520463	1852	1852	1852	1852	0
27	20241121	192400	1439520463	1852	1852	1852	1852	0
28	20241121	192300	1439520463	1852	1852	1852	1852	0
29	20241121	192200	1439520463	1852	1852	1852	1852	0
30	20241121	192100	1439520463	1852	1852	1852	1852	0
31	20241121	192000	1439520463	1852	1852	1852	1852	0
32	20241121	191900	1439520463	1852	1852	1852	1852	14022
33	20241121	191800	1439520463	1852	1852	1852	1852	0
34	20241121	191700	1439520463	1852	1852	1852	1852	0
35	20241121	191600	1439520463	1852	1852	1852	1852	0
36	20241121	191500	1439520463	1852	1852	1852	1852	0
37	20241121	191400	1439520463	1852	1852	1852	1852	0
38	20241121	191300	1439520463	1852	1852	1852	1852	0
39	20241121	191200	1439520463	1852	1852	1852	1852	0
40	20241121	191100	1439520463	1852	1852	1852	1852	0
41	20241121	191000	1439520463	1852	1852	1852	1852	0
42	20241121	190900	1439520463	1852	1852	1852	1852	0
43	20241121	190800	1439520463	1852	1852	1852	1852	0
44	20241121	190700	1439520463	1852	1852	1852	1852	0
45	20241121	190600	1439520463	1852	1852	1852	1852	0
46	20241121	190500	1439520463	1852	1852	1852	1852	0
47	20241121	190400	1439520463	1852	1852	1852	1852	0
48	20241121	190300	1439520463	1852	1852	1852	1852	0
49	20241121	190200	1439520463	1852	1852	1852	1852	0
50	20241121	190100	1439520463	1852	1852	1852	1852	0
51	20241121	190000	1439520463	1852	1852	1852	1852	0
52	20241121	185900	1439520463	1852	1852	1852	1852	0
53	20241121	185800	1439520463	1852	1852	1852	1852	0
54	20241121	185700	1439520463	1852	1852	1852	1852	0
55	20241121	185600	1439520463	1852	1852	1852	1852	0
56	20241121	185500	1439520463	1852	1852	1852	1852	0
57	20241121	185400	1439520463	1852	1852	1852	1852	0
58	20241121	185300	1439520463	1852	1852	1852	1852	0
59	20241121	185200	1439520463	1852	1852	1852	1852	0
60	20241121	185100	1439520463	1852	1852	1852	1852	0
61	20241121	185000	1439520463	1852	1852	1852	1852	0
62	20241121	184900	1439520463	1852	1852	1852	1852	14022
63	20241121	184800	1439520463	1852	1852	1852	1852	0
64	20241121	184700	1439520463	1852	1852	1852	1852	0
65	20241121	184600	1439520463	1852	1852	1852	1852	0
66	20241121	184500	1439520463	1852	1852	1852	1852	0
67	20241121	184400	1439520463	1852	1852	1852	1852	0
68	20241121	184300	1439520463	1852	1852	1852	1852	0
69	20241121	184200	1439520463	1852	1852	1852	1852	0
70	20241121	184100	1439520463	1852	1852	1852	1852	0
71	20241121	184000	1439520463	1852	1852	1852	1852	0
72	20241121	183900	1439520463	1852	1852	1852	1852	0
73	20241121	183800	1439520463	1852	1852	1852	1852	0
74	20241121	183700	1439520463	1852	1852	1852	1852	0
75	20241121	183600	1439520463	1852	1852	1852	1852	0
76	20241121	183500	1439520463	1852	1852	1852	1852	0
77	20241121	183400	1439520463	1852	1852	1852	1852	0
78	20241121	183300	1439520463	1852	1852	1852	1852	0
79	20241121	183200	1439520463	1852	1852	1852	1852	0
80	20241121	183100	1439520463	1852	1852	1852	1852	0
81	20241121	183000	1439520463	1852	1852	1852	1852	0
82	20241121	182900	1439520463	1852	1852	1852	1852	0
83	20241121	182800	1439520463	1852	1852	1852	1852	0
84	20241121	182700	1439520463	1852	1852	1852	1852	0
85	20241121	182600	1439520463	1852	1852	1852	1852	0
86	20241121	182500	1439520463	1852	1852	1852	1852	0
87	20241121	182400	1439520463	1852	1852	1852	1852	0
88	20241121	182300	1439520463	1852	1852	1852	1852	0
89	20241121	182200	1439520463	1852	1852	1852	1852	0
90	20241121	182100	1439520463	1852	1852	1852	1852	0
91	20241121	182000	1439520463	1852	1852	1852	1852	0
92	20241121	181900	1439520463	1852	1852	1852	1852	14022
93	20241121	181800	1439520463	1852	1852	1852	1852	0
94	20241121	181700	1439520463	1852	1852	1852	1852	0
95	20241121	181600	1439520463	1852	1852	1852	1852	0
96	20241121	181500	1439520463	1852	1852	1852	1852	0
97	20241121	181400	1439520463	1852	1852	1852	1852	0
98	20241121	181300	1439520463	1852	1852	1852	1852	0
99	20241121	181200	1439520463	1852	1852	1852	1852	0
100	20241121	181100	1439520463	1852	1852	1852	1852	0
101	20241121	181000	1439520463	1852	1852	1852	1852	0
102	20241121	180900	1439520463	1852	1852	1852	1852	0
103	20241121	180800	1439520463	1852	1852	1852	1852	0
104	20241121	180700	1439520463	1852	1852	1852	1852	0
105	20241121	180600	1439520463	1852	1852	1852	1852	0
106	20241121	180500	1439520463	1852	1852	1852	1852	0
107	20241121	180400	1439520463	1852	1852	1852	1852	0
108	20241121	180300	1439520463	1852	1852	1852	1852	0
109	20241121	180200	1439520463	1852	1852	1852	1852	0
110	20241121	180100	1439520463	1852	1852	1852	1852	0
111	20241121	180000	1439520463	1852	1852	1852	1852	0
112	20241121	175900	1439520463	1852	1852	1852	1852	0
113	20241121	175800	1439520463	1852	1852	1852	1852	0
114	20241121	175700	1439520463	1852	1852	1852	1852	0
115	20241121	175600	1439520463	1852	1852	1852	1852	0
116	20241121	175500	1439520463	1852	1852	1852	1852	0
117	20241121	175400	1439520463	1852	1852	1852	1852	0
118	20241121	175300	1439520463	1852	1852	1852	1852	0
119	20241121	175200	1439520463	1852	1852	1852	1852	0
120	20241121	175100	1439520463	1852	1852	1852	1852	0
121	20241121	175000	1439520463	1852	1852	1852	1852	0
122	20241121	174900	1439520463	1852	1852	1852	1852	14022
123	20241121	174800	1439520463	1852	1852	1852	1852	0
124	20241121	174700	1439520463	1852	1852	1852	1852	0
125	20241121	174600	1439520463	1852	1852	1852	1852	0
126	20241121	174500	1439520463	1852	1852	1852	1852	0
127	20241121	174400	1439520463	1852	1852	1852	1852	0
128	20241121	174300	1439520463	1852	1852	1852	1852	0
129	20241121	174200	1439520463	1852	1852	1852	1852	0
130	20241121	174100	1439520463	1852	1852	1852	1852	0
131	20241121	174000	1439520463	1852	1852	1852	1852	0
132	20241121	173900	1439520463	1852	1852	1852	1852	0
133	20241121	173800	1439520463	1852	1852	1852	1852	0
134	20241121	173700	1439520463	1852	1852	1852	1852	0
135	20241121	173600	1439520463	1852	1852	1852	1852	0
136	20241121	173500	1439520463	1852	1852	1852	1852	0
137	20241121	173400	1439520463	1852	1852	1852	1852	0
138	20241121	173300	1439520463	1852	1852	1852	1852	0
139	20241121	173200	1439520463	1852	1852	1852	1852	0
140	20241121	173100	1439520463	1852	1852	1852	1852	0
141	20241121	173000	1439520463	1852	1852	1852	1852	0
142	20241121	172900	1439520463	1852	1852	1852	1852	0
143	20241121	172800	1439520463	1852	1852	1852	1852	0
144	20241121	172700	1439520463	1852	1852	1852	1852	0
145	20241121	172600	1439520463	1852	1852	1852	1852	0
146	20241121	172500	1439520463	1852	1852	1852	1852	0
147	20241121	172400	1439520463	1852	1852	1852	1852	0
148	20241121	172300	1439520463	1852	1852	1852	1852	0
149	20241121	172200	1439520463	1852	1852	1852	1852	0
150	20241121	172100	1439520463	1852	1852	1852	1852	0
151	20241121	172000	1439520463	1852	1852	1852	1852	0
152	20241121	171900	1439520463	1852	1852	1852	1852	14022
153	20241121	171800	1439520463	1852	1852	1852	1852	0
154	20241121	171700	1439520463	1852	1852	1852	1852	0
155	20241121	171600	1439520463	1852	1852	1852	1852	0
156	20241121	171500	1439520463	1852	1852	1852	1852	0
157	20241121	171400	1439520463	1852	1852	1852	1852	0
158	20241121	171300	1439520463	1852	1852	1852	1852	0
159	20241121	171200	1439520463	1852	1852	1852	1852	0
160	20241121	171100	1439520463	1852	1852	1852	1852	0
161	20241121	171000	1439520463	1852	1852	1852	1852	0
162	20241121	170900	1439520463	1852	1852	1852	1852	0
163	20241121	170800	1439520463	1852	1852	1852	1852	0
164	20241121	170700	1439520463	1852	1852	1852	1852	0
165	20241121	170600	1439520463	1852	1852	1852	1852	0
166	20241121	170500	1439520463	1852	1852	1852	1852	0
167	20241121	170400	1439520463	1852	1852	1852	1852	0
168	20241121	170300	1439520463	1852	1852	1852	1852	0
169	20241121	170200	1439520463	1852	1852	1852	1852	0
170	20241121	170100	1439520463	1852	1852	1852	1852	0
171	20241121	170000	1439520463	1852	1852	1852	1852	0
172	20241121	165900	1439520463	1852	1852	1852	1852	0
173	20241121	165800	1439520463	1852	1852	1852	1852	0
174	20241121	165700	1439520463	1852	1852	1852	1852	0
175	20241121	165600	1439520463	1852	1852	1852	1852	0
176	20241121	165500	1439520463	1852	1852	1852	1852	0
177	20241121	165400	1439520463	1852	1852	1852	1852	0
178	20241121	165300	1439520463	1852	1852	1852	1852	0
179	20241121	165200	1439520463	1852	1852	1852	1852	0
180	20241121	165100	1439520463	1852	1852	1852	1852	0
181	20241121	165000	1439520463	1852	1852	1852	1852	0
182	20241121	164900	1439520463	1852	1852	1852	1852	14022
183	20241121	164800	1439520463	1852	1852	1852	1852	0
184	20241121	164700	1439520463	1852	1852	1852	1852	0
185	20241121	164600	1439520463	1852	1852	1852	1852	0
186	20241121	164500	1439520463	1852	1852	1852	1852	0
187	20241121	164400	1439520463	1852	1852	1852	1852	0
188	20241121	164300	1439520463	1852	1852	1852	1852	0
189	20241121	164200	1439520463	1852	1852	1852	1852	0
190	20241121	164100	1439520463	1852	1852	1852	1852	0
191	20241121	164000	1439520463	1852	1852	1852	1852	0
192	20241121	163900	1439520463	1852	1852	1852	1852	0
193	20241121	163800	1439520463	1852	1852	1852	1852	0
194	20241121	163700	1439520463	1852	1852	1852	1852	0
195	20241121	163600	1439520463	1852	1852	1852	1852	0
196	20241121	163500	1439520463	1852	1852	1852	1852	0
197	20241121	163400	1439520463	1852	1852	1852	1852	0
198	20241121	163300	1439520463	1852	1852	1852	1852	0
199	20241121	163200	1439520463	1852	1852	1852	1852	0
200	20241121	163100	1439520463	1852	1852	1852	1852	0
201	20241121	163000	1439520463	1852	1852	1852	1852	0
202	20241121	162900	1439520463	1852	1852	1852	1852	0
203	20241121	162800	1439520463	1852	1852	1852	1852	0
204	20241121	162700	1439520463	1852	1852	1852	1852	0
205	20241121	162600	1439520463	1852	1852	1852	1852	0
206	20241121	162500	1439520463	1852	1852	1852	1852	0
207	20241121	162400	1439520463	1852	1852	1852	1852	0
208	20241121	162300	1439520463	1852	1852	1852	1852	0
209	20241121	162200	1439520463	1852	1852	1852	1852	0
210	20241121	162100	1439520463	1852	1852	1852	1852	0
211	20241121	162000	1439520463	1852	1852	1852	1852	0
212	20241121	161900	1439520463	1852	1852	1852	1852	14022
213	20241121	161800	1439520463	1852	1852	1852	1852	0
214	20241121	161700	1439520463	1852	1852	1852	1852	0
215	20241121	161600	1439520463	1852	1852	1852	1852	0
216	20241121	161500	1439520463	1852	1852	1852	1852	0
217	20241121	161400	1439520463	1852	1852	1852	1852	0
218	20241121	161300	1439520463	1852	1852	1852	1852	0
219	20241121	161200	1439520463	1852	1852	1852	1852	0
220	20241121	161100	1439520463	1852	1852	1852	1852	0
221	20241121	161000	1439520463	1852	1852	1852	1852	0
222	20241121	160900	1439520463	1852	1852	1852	1852	0
223	20241121	160800	1439520463	1852	1852	1852	1852	0
224	20241121	160700	1439520463	1852	1852	1852	1852	0
225	20241121	160600	1439520463	1852	1852	1852	1852	0
226	20241121	160500	1439520463	1852	1852	1852	1852	0
227	20241121	160400	1439520463	1852	1852	1852	1852	0
228	20241121	160300	1439520463	1852	1852	1852	1852	0
229	20241121	160200	1439520463	1852	1852	1852	1852	0
230	20241121	160100	1439520463	1852	1852	1852	1852	0
231	20241121	160000	1439520463	1852	1852	1852	1852	0
232	20241121	155900	1439520463	1852	1852	1852	1852	0
233	20241121	155800	1439520463	1852	1852	1852	1852	0
234	20241121	155700	1439520463	1852	1852	1852	1852	0
235	20241121	155600	1439520463	1852	1852	1852	1852	0
236	20241121	155500	1439520463	1852	1852	1852	1852	0
237	20241121	155400	1439520463	1852	1852	1852	1852	0
238	20241121	155300	1439520463	1852	1852	1852	1852	0
239	20241121	155200	1439520463	1852	1852	1852	1852	0
240	20241121	155100	1439520463	1852	1852	1852	1852	0
241	20241121	155000	1439520463	1852	1852	1852	1852	0
242	20241121	154900	1439520463	1852	1852	1852	1852	14022
243	20241121	154800	1439520463	1852	1852	1852	1852	0
244	20241121	154700	1439520463	1852	1852	1852	1852	0
245	20241121	154600	1439520463	1852	1852	1852	1852	0
246	20241121	154500	1439520463	1852	1852	1852	1852	0
247	20241121	154400	1439520463	1852	1852	1852	1852	0
248	20241121	154300	1439520463	1852	1852	1852	1852	0
249	20241121	154200	1439520463	1852	1852	1852	1852	0
250	20241121	154100	1439520463	1852	1852	1852	1852	0
251	20241121	154000	1439520463	1852	1852	1852	1852	0
252	20241121	153900	1439520463	1852	1852	1852	1852	0
253	20241121	153800	1439520463	1852	1852	1852	1852	0
254	20241121	153700	1439520463	1852	1852	1852	1852	0
255	20241121	153600	1439520463	1852	1852	1852	1852	0
256	20241121	153500	1439520463	1852	1852	1852	1852	0
257	20241121	153400	1439520463	1852	1852	1852	1852	0
258	20241121	153300	1439520463	1852	1852	1852	1852	0
259	20241121	153200	1439520463	1852	1852	1852	1852	0
260	20241121	153100	1439520463	1852	1852	1852	1852	0
261	20241121	153000	1439520463	1852	1852	1852	1852	14022
262	20241121	152900	1413551719	1852	1852	1852	1852	0
263	20241121	152800	1413551719	1852	1852	1852	1852	0
264	20241121	152700	1413551719	1852	1852	1852	1852	0
265	20241121	152600	1413551719	1852	1852	1852	1852	0
266	20241121	152500	1413551719	1852	1852	1852	1852	0
267	20241121	152400	1413551719	1852	1852	1852	1852	0
268	20241121	152300	1413551719	1852	1852	1852	1852	0
269	20241121	152200	1413551719	1852	1852	1852	1852	0
270	20241121	152100	1413551719	1852	1852	1852	1852	0
271	20241121	152000	1413551719	1852	1852	1852	1852	0
272	20241121	151900	1413551719	1852	1853	1853	1852	4822
273	20241121	151800	1404621374	1852	1855	1855	1852	11474
274	20241121	151700	1383341709	1856	1856	1856	1856	616
275	20241121	151600	1382198413	1856	1860	1861	1856	15388
276	20241121	151500	1353629290	1860	1861	1861	1860	171
277	20241121	151400	1353311075	1861	1860	1861	1860	830
278	20241121	151300	1351767138	1860	1858	1860	1858	1864
279	20241121	151200	1348303824	1857	1859	1860	1857	11602
280	20241121	151100	1326744222	1860	1860	1860	1860	378
281	20241121	151000	1326041142	1860	1860	1860	1859	664
282	20241121	150900	1324806202	1859	1860	1860	1859	3514
283	20241121	150800	1318272505	1860	1859	1860	1859	2117
284	20241121	150700	1314336647	1860	1859	1860	1859	1011
285	20241121	150600	1312457094	1859	1858	1859	1858	1524
286	20241121	150500	1309625501	1858	1860	1860	1858	5338
287	20241121	150400	1299702211	1860	1861	1861	1860	616
288	20241121	150300	1298556401	1861	1861	1861	1860	735
289	20241121	150200	1297189181	1861	1861	1861	1860	671
290	20241121	150100	1295940550	1859	1860	1860	1859	1680
291	20241121	150000	1292815830	1860	1859	1860	1859	718
292	20241121	145900	1291480360	1860	1860	1860	1860	1582
293	20241121	145800	1288537840	1860	1860	1861	1860	138
294	20241121	145700	1288281152	1860	1861	1861	1860	2011
295	20241121	145600	1284540691	1861	1861	1861	1860	1821
296	20241121	145500	1281152933	1861	1861	1861	1861	9
297	20241121	145400	1281136184	1861	1860	1861	1860	1201
298	20241121	145300	1278902323	1861	1861	1861	1861	10
299	20241121	145200	1278883713	1861	1861	1861	1860	1997
300	20241121	145100	1275167297	1861	1861	1861	1861	3000
301	20241121	145000	1269584297	1863	1863	1863	1863	50
302	20241121	144900	1269491147	1863	1863	1863	1863	500
303	20241121	144800	1268559647	1863	1864	1864	1861	3747
304	20241121	144700	1261584701	1863	1864	1864	1863	2142
305	20241121	144600	1257593013	1864	1864	1864	1864	1
306	20241121	144500	1257591149	1864	1864	1864	1864	102
307	20241121	144400	1257401021	1864	1864	1864	1864	30
308	20241121	144300	1257345101	1864	1864	1864	1864	2200
309	20241121	144200	1253244301	1864	1864	1864	1864	74
310	20241121	144100	1253106365	1863	1863	1863	1862	1501
311	20241121	144000	1250310252	1862	1862	1862	1862	563
312	20241121	143900	1249261946	1860	1862	1862	1860	12156
313	20241121	143800	1226646444	1861	1863	1863	1861	1762
314	20241121	143700	1223366835	1863	1863	1863	1863	205
315	20241121	143600	1222984920	1864	1862	1864	1862	310
316	20241121	143500	1222407380	1862	1862	1862	1862	1111
317	20241121	143400	1220338698	1862	1862	1862	1862	200
318	20241121	143300	1219966298	1862	1862	1862	1861	478
319	20241121	143200	1219076263	1862	1864	1864	1862	5266
320	20241121	143100	1209268040	1864	1866	1866	1864	4101
321	20241121	143000	1201620824	1866	1866	1866	1866	0
322	20241121	142900	1201620824	1866	1868	1868	1866	1005
323	20241121	142800	1199745168	1868	1868	1868	1867	266
324	20241121	142700	1199248338	1868	1868	1868	1868	100
325	20241121	142600	1199061538	1868	1868	1868	1868	200
326	20241121	142500	1198687938	1868	1867	1868	1866	8200
327	20241121	142400	1183385807	1868	1868	1868	1868	2
328	20241121	142300	1183382071	1869	1869	1869	1867	191
329	20241121	142200	1183025272	1869	1868	1869	1868	105
330	20241121	142100	1182829030	1867	1867	1867	1867	559
331	20241121	142000	1181785377	1867	1867	1867	1867	210
332	20241121	141900	1181393307	1868	1870	1870	1868	1317
333	20241121	141800	1178932648	1869	1869	1870	1869	203
334	20241121	141700	1178553239	1870	1870	1870	1870	8
335	20241121	141600	1178538279	1870	1868	1870	1868	2002
336	20241121	141500	1174798539	1868	1870	1870	1868	729
337	20241121	141400	1173435611	1870	1870	1870	1870	238
338	20241121	141300	1172990551	1870	1870	1870	1870	106
339	20241121	141200	1172792331	1870	1866	1870	1866	856
340	20241121	141100	1171194641	1866	1865	1866	1864	1690
341	20241121	141000	1168042791	1864	1865	1865	1864	210
342	20241121	140900	1167651341	1864	1864	1864	1864	1662
343	20241121	140800	1164553373	1864	1864	1864	1864	0
344	20241121	140700	1164553373	1864	1864	1864	1864	1018
345	20241121	140600	1162655821	1864	1864	1864	1864	1104
346	20241121	140500	1160597965	1865	1866	1866	1865	743
347	20241121	140400	1159212126	1866	1867	1867	1866	24
348	20241121	140300	1159167340	1865	1865	1865	1865	1000
349	20241121	140200	1157302340	1865	1868	1868	1865	1202
350	20241121	140100	1155058760	1870	1870	1870	1869	2131
351	20241121	140000	1151074554	1870	1870	1871	1870	1268
352	20241121	135900	1148703184	1871	1872	1872	1871	1910
353	20241121	135800	1145128879	1872	1872	1875	1872	205
354	20241121	135700	1144745116	1872	1872	1872	1872	173
355	20241121	135600	1144421260	1873	1873	1873	1873	105
356	20241121	135500	1144224595	1873	1874	1874	1873	1748
357	20241121	135400	1140950472	1875	1876	1877	1875	4584
358	20241121	135300	1132355223	1876	1877	1877	1876	120
359	20241121	135200	1132130088	1878	1878	1878	1877	214
360	20241121	135100	1131728346	1878	1881	1881	1878	2274
361	20241121	135000	1127457598	1880	1885	1885	1880	9808
362	20241121	134900	1109000782	1882	1882	1882	1882	400
363	20241121	134800	1108247982	1883	1883	1885	1883	256
364	20241121	134700	1107765932	1883	1883	1883	1883	50
365	20241121	134600	1107671782	1882	1884	1886	1882	1761
366	20241121	134500	1104353984	1885	1884	1885	1884	1190
367	20241121	134400	1102111318	1884	1884	1884	1884	1420
368	20241121	134300	1099436038	1884	1884	1884	1884	305
369	20241121	134200	1098861418	1884	1884	1884	1884	100
370	20241121	134100	1098673018	1884	1885	1885	1881	1981
371	20241121	134000	1094944612	1885	1882	1885	1882	245
372	20241121	133900	1094483378	1885	1885	1885	1884	3110
373	20241121	133800	1088622921	1884	1885	1885	1884	1008
374	20241121	133700	1086723342	1884	1885	1885	1884	43
375	20241121	133600	1086642329	1884	1883	1884	1882	1924
376	20241121	133500	1083018482	1881	1881	1882	1881	1500
377	20241121	133400	1080195982	1880	1880	1880	1880	113
378	20241121	133300	1079983542	1880	1879	1880	1879	878
379	20241121	133200	1078333779	1879	1879	1879	1879	31
380	20241121	133100	1078275530	1878	1878	1879	1878	127
381	20241121	133000	1078036987	1876	1876	1876	1876	0
382	20241121	132900	1078036987	1876	1878	1878	1876	866
383	20241121	132800	1076411066	1878	1878	1878	1878	43
384	20241121	132700	1076330312	1878	1878	1878	1876	370
385	20241121	132600	1075635788	1876	1877	1877	1876	956
386	20241121	132500	1073841381	1878	1878	1878	1878	500
387	20241121	132400	1072902381	1880	1880	1880	1880	106
388	20241121	132300	1072703101	1877	1877	1877	1877	100
389	20241121	132200	1072515401	1880	1882	1882	1878	1356
390	20241121	132100	1069968601	1879	1880	1880	1879	646
391	20241121	132000	1068754142	1881	1882	1883	1881	3139
392	20241121	131900	1062847944	1883	1881	1883	1881	1194
393	20241121	131800	1060600854	1881	1882	1882	1881	1567
394	20241121	131700	1057653217	1882	1882	1882	1881	288
395	20241121	131600	1057111251	1882	1883	1883	1882	29
396	20241121	131500	1057056654	1885	1884	1885	1884	218
397	20241121	131400	1056645786	1884	1883	1885	1883	210
398	20241121	131300	1056250091	1884	1882	1884	1878	2000
399	20241121	131200	1052483576	1883	1878	1883	1878	266
400	20241121	131100	1051982938	1878	1882	1883	1878	260
401	20241121	131000	1051493438	1883	1879	1883	1879	724
402	20241121	130900	1050132131	1880	1880	1880	1880	13
403	20241121	130800	1050107691	1880	1876	1880	1876	1721
404	20241121	130700	1046876512	1876	1875	1876	1875	1600
405	20241121	130600	1043875512	1877	1877	1877	1877	2
406	20241121	130500	1043871758	1876	1874	1877	1874	1644
407	20241121	130400	1040789887	1872	1866	1873	1866	21641
408	20241121	130300	1000331511	1866	1866	1866	1866	0
409	20241121	130200	1000331511	1866	1866	1866	1866	0
410	20241121	130100	1000331511	1866	1865	1866	1865	2462
411	20241121	130000	995738101	1865	1865	1865	1865	20
412	20241121	125900	995700801	1864	1864	1864	1864	83
413	20241121	125800	995546089	1865	1861	1865	1861	2364
414	20241121	125700	991141978	1860	1860	1860	1860	0
415	20241121	125600	991141978	1860	1863	1863	1860	5610
416	20241121	125500	980704950	1864	1862	1864	1862	41
417	20241121	125400	980628602	1862	1863	1863	1862	1762
418	20241121	125300	977347078	1863	1863	1863	1863	321
419	20241121	125200	976749055	1863	1863	1863	1862	68
420	20241121	125100	976622381	1863	1863	1863	1863	940
421	20241121	125000	974871161	1863	1862	1863	1862	2279
422	20241121	124900	970627397	1862	1862	1862	1862	865
423	20241121	124800	969016767	1863	1863	1863	1863	1
424	20241121	124700	969014904	1864	1863	1864	1862	546
425	20241121	124600	967998244	1864	1864	1864	1864	26
426	20241121	124500	967949780	1864	1865	1865	1864	1976
427	20241121	124400	964264640	1865	1865	1865	1865	352
428	20241121	124300	963608160	1865	1864	1865	1864	1401
429	20241121	124200	960995345	1864	1865	1865	1864	219
430	20241121	124100	960587110	1865	1865	1865	1864	1198
431	20241121	124000	958353052	1865	1865	1865	1865	111
432	20241121	123900	958146037	1864	1862	1864	1862	1557
433	20241121	123800	955244189	1862	1863	1864	1862	1539
434	20241121	123700	952377057	1862	1862	1862	1862	1234
435	20241121	123600	950079349	1859	1859	1859	1859	220
436	20241121	123500	949670369	1859	1859	1859	1859	401
437	20241121	123400	948924910	1859	1859	1862	1859	1797
438	20241121	123300	945583808	1860	1860	1860	1860	0
439	20241121	123200	945583808	1860	1860	1860	1860	304
440	20241121	123100	945018368	1859	1860	1860	1859	66
441	20241121	123000	944895623	1860	1859	1860	1859	41
442	20241121	122900	944819403	1859	1859	1859	1859	1063
443	20241121	122800	942843286	1859	1859	1859	1858	73
444	20241121	122700	942707582	1859	1859	1859	1859	2899
445	20241121	122600	937318341	1859	1859	1859	1859	411
446	20241121	122500	936554292	1860	1860	1860	1860	0
447	20241121	122400	936554292	1860	1857	1860	1857	504
448	20241121	122300	935616858	1857	1858	1858	1856	5800
449	20241121	122200	924845856	1860	1860	1860	1860	6
450	20241121	122100	924834696	1860	1860	1860	1860	11
451	20241121	122000	924814236	1860	1860	1860	1860	87
452	20241121	121900	924652416	1862	1862	1862	1862	0
453	20241121	121800	924652416	1862	1862	1862	1862	0
454	20241121	121700	924652416	1862	1862	1862	1862	264
455	20241121	121600	924160848	1862	1862	1862	1862	5
456	20241121	121500	924151538	1862	1862	1862	1862	4
457	20241121	121400	924144090	1858	1862	1862	1858	2701
458	20241121	121300	919123567	1859	1861	1861	1859	49
459	20241121	121200	919032387	1859	1862	1862	1859	507
460	20241121	121100	918089369	1859	1859	1859	1859	0
461	20241121	121000	918089369	1859	1859	1859	1859	0
462	20241121	120900	918089369	1859	1859	1859	1859	729
463	20241121	120800	916734158	1859	1859	1859	1859	10
464	20241121	120700	916715568	1858	1859	1859	1858	53
465	20241121	120600	916617071	1858	1859	1859	1858	425
466	20241121	120500	915827296	1858	1858	1858	1858	0
467	20241121	120400	915827296	1858	1858	1858	1858	338
468	20241121	120300	915199292	1858	1856	1859	1856	255
469	20241121	120200	914725742	1856	1861	1861	1856	65070
470	20241121	120100	793758536	1860	1860	1860	1860	0
471	20241121	120000	793758536	1860	1860	1860	1860	0
472	20241121	115900	793758536	1860	1862	1862	1860	5548
473	20241121	115800	783434162	1862	1862	1862	1862	1006
474	20241121	115700	781560990	1862	1862	1862	1862	0
475	20241121	115600	781560990	1862	1862	1862	1862	0
476	20241121	115500	781560990	1862	1862	1862	1862	100
477	20241121	115400	781374790	1862	1862	1862	1862	50
478	20241121	115300	781281690	1862	1862	1862	1862	0
479	20241121	115200	781281690	1862	1863	1863	1862	3643
480	20241121	115100	774495257	1863	1863	1863	1863	414
481	20241121	115000	773723975	1863	1863	1863	1863	300
482	20241121	114900	773165075	1864	1864	1864	1864	300
483	20241121	114800	772605875	1864	1864	1864	1864	2316
484	20241121	114700	768288851	1865	1865	1865	1865	100
485	20241121	114600	768102351	1866	1866	1866	1866	0
486	20241121	114500	768102351	1866	1866	1866	1866	54
487	20241121	114400	768001587	1866	1866	1866	1866	81
488	20241121	114300	767850441	1867	1867	1867	1867	3
489	20241121	114200	767844840	1862	1862	1862	1862	0
490	20241121	114100	767844840	1862	1862	1862	1862	262
491	20241121	114000	767356996	1862	1862	1862	1862	5
492	20241121	113900	767347686	1862	1867	1867	1862	663
493	20241121	113800	766110365	1862	1862	1862	1862	611
494	20241121	113700	764972683	1868	1868	1868	1868	7
495	20241121	113600	764959607	1861	1867	1867	1861	4146
496	20241121	113500	757239084	1868	1868	1868	1868	0
497	20241121	113400	757239084	1868	1868	1868	1868	0
498	20241121	113300	757239084	1868	1868	1868	1868	601
499	20241121	113200	756116416	1868	1868	1868	1868	1
500	20241121	113100	756114548	1869	1869	1869	1869	0
501	20241121	113000	756114548	1869	1869	1869	1869	4
502	20241121	112900	756107072	1869	1869	1869	1869	44
503	20241121	112800	756024836	1869	1869	1869	1869	171
504	20241121	112700	755705237	1867	1869	1869	1867	1001
505	20241121	112600	753836168	1868	1868	1868	1868	70
506	20241121	112500	753705408	1867	1867	1867	1863	11011
507	20241121	112400	733172020	1867	1867	1867	1867	0
508	20241121	112300	733172020	1867	1867	1867	1867	5693
509	20241121	112200	722543189	1868	1868	1868	1868	643
510	20241121	112100	721342065	1867	1868	1868	1867	168
511	20241121	112000	721028369	1868	1868	1868	1868	97
512	20241121	111900	720847173	1868	1868	1868	1868	30
513	20241121	111800	720791133	1868	1867	1868	1867	5637
514	20241121	111700	710266353	1867	1867	1867	1867	0
515	20241121	111600	710266353	1867	1867	1867	1867	10
516	20241121	111500	710247683	1867	1867	1867	1867	0
517	20241121	111400	710247683	1867	1867	1867	1867	1
518	20241121	111300	710245816	1867	1867	1867	1867	12
519	20241121	111200	710223412	1867	1867	1867	1863	2018
520	20241121	111100	706461301	1867	1867	1867	1867	6
521	20241121	111000	706450099	1867	1863	1867	1863	133
522	20241121	110900	706202316	1864	1864	1864	1864	298
523	20241121	110800	705646844	1864	1864	1864	1864	1
524	20241121	110700	705644980	1863	1862	1863	1862	2921
525	20241121	110600	700205684	1863	1864	1864	1863	507
526	20241121	110500	699261142	1864	1863	1864	1863	4797
527	20241121	110400	690323933	1863	1863	1863	1863	0
528	20241121	110300	690323933	1863	1864	1864	1863	1124
529	20241121	110200	688229897	1864	1866	1866	1864	1161
530	20241121	110100	686065789	1866	1865	1866	1864	234
531	20241121	110000	685629581	1866	1866	1866	1865	516
532	20241121	105900	684667225	1866	1867	1867	1866	8
533	20241121	105800	684652292	1867	1867	1867	1867	10
534	20241121	105700	684633622	1863	1863	1863	1863	0
535	20241121	105600	684633622	1863	1864	1864	1863	6500
536	20241121	105500	672523772	1864	1865	1865	1864	1037
537	20241121	105400	670590684	1864	1865	1865	1864	1350
538	20241121	105300	668074279	1864	1865	1867	1864	1667
539	20241121	105200	664965399	1865	1865	1865	1865	1200
540	20241121	105100	662727399	1865	1867	1870	1865	317
541	20241121	105000	662136117	1867	1867	1867	1867	6
542	20241121	104900	662124915	1867	1866	1867	1866	303
543	20241121	104800	661559514	1866	1866	1866	1866	0
544	20241121	104700	661559514	1866	1866	1867	1866	1400
545	20241121	104600	658947014	1865	1868	1868	1865	552
546	20241121	104500	657917045	1870	1869	1870	1868	802
547	20241121	104400	656418305	1868	1868	1868	1868	29
548	20241121	104300	656364133	1868	1866	1868	1866	2926
549	20241121	104200	650902766	1866	1865	1866	1864	401
550	20241121	104100	650155299	1863	1865	1866	1863	3746
551	20241121	104000	643170006	1865	1865	1865	1865	10005
552	20241121	103900	624510681	1865	1864	1865	1864	9043
553	20241121	103800	607645529	1862	1864	1864	1862	1217
554	20241121	103700	605377075	1864	1861	1864	1861	1202
555	20241121	103600	603139547	1862	1864	1864	1862	2167
556	20241121	103500	599101957	1864	1863	1864	1863	196
557	20241121	103400	598736630	1864	1864	1864	1864	78
558	20241121	103300	598591238	1863	1862	1863	1862	10386
559	20241121	103200	579242121	1862	1862	1862	1862	300
560	20241121	103100	578683521	1862	1862	1862	1862	0
561	20241121	103000	578683521	1862	1863	1863	1862	840
562	20241121	102900	577119327	1862	1862	1862	1861	13991
563	20241121	102800	551073588	1863	1863	1863	1863	2
564	20241121	102700	551069862	1863	1863	1863	1863	210
565	20241121	102600	550678632	1863	1864	1864	1863	3262
566	20241121	102500	544600706	1864	1864	1865	1864	2629
567	20241121	102400	539699050	1865	1865	1865	1865	6609
568	20241121	102300	527373265	1865	1865	1865	1865	3659
569	20241121	102200	520549230	1865	1865	1865	1865	159
570	20241121	102100	520252695	1865	1865	1865	1865	2000
571	20241121	102000	516522695	1864	1864	1864	1864	0
572	20241121	101900	516522695	1864	1869	1869	1864	300
573	20241121	101800	515962253	1868	1868	1868	1868	686
574	20241121	101700	514680805	1868	1868	1868	1868	1
575	20241121	101600	514678937	1863	1863	1863	1863	694
576	20241121	101500	513386015	1863	1865	1870	1863	8365
577	20241121	101400	497797632	1864	1864	1870	1864	2082
578	20241121	101300	493916730	1864	1867	1867	1864	5976
579	20241121	101200	482769964	1865	1867	1870	1865	1821
580	20241121	101100	479371417	1867	1868	1868	1867	7086
581	20241121	101000	466134795	1868	1871	1871	1868	3056
582	20241121	100900	460423473	1871	1871	1871	1871	50
583	20241121	100800	460329923	1871	1872	1872	1871	1070
584	20241121	100700	458327903	1872	1872	1872	1872	10
585	20241121	100600	458309183	1870	1870	1870	1870	1
586	20241121	100500	458307313	1870	1871	1871	1870	15772
587	20241121	100400	428802472	1871	1871	1871	1870	877
588	20241121	100300	427161920	1871	1872	1872	1870	2309
589	20241121	100200	422842276	1871	1869	1871	1869	1356
590	20241121	100100	420306457	1870	1870	1870	1870	3184
591	20241121	100000	414352377	1870	1870	1870	1870	129
592	20241121	095900	414111147	1873	1871	1873	1871	557
593	20241121	095800	413068264	1871	1869	1871	1868	227
594	20241121	095700	412643997	1868	1868	1868	1868	363
595	20241121	095600	411965913	1870	1870	1870	1868	2512
596	20241121	095500	407270474	1870	1866	1870	1866	2216
597	20241121	095400	403130744	1867	1867	1867	1867	2363
598	20241121	095300	398719023	1867	1867	1867	1866	453
599	20241121	095200	397873572	1867	1867	1867	1867	500
600	20241121	095100	396940072	1867	1867	1867	1867	125
601	20241121	095000	396706697	1867	1868	1868	1867	3942
602	20241121	094900	389346483	1869	1869	1869	1869	13
603	20241121	094800	389322186	1870	1867	1870	1867	13
604	20241121	094700	389297903	1867	1867	1867	1867	2006
605	20241121	094600	385552701	1865	1865	1865	1864	6156
606	20241121	094500	374071861	1865	1866	1867	1865	2740
607	20241121	094400	368957521	1867	1868	1870	1866	1008
608	20241121	094300	367075966	1870	1868	1871	1866	3768
609	20241121	094200	360042718	1870	1871	1871	1870	285
610	20241121	094100	359509670	1872	1872	1872	1872	6
611	20241121	094000	359498438	1871	1866	1871	1866	1488
612	20241121	093900	356715946	1866	1866	1866	1866	4
613	20241121	093800	356708482	1865	1869	1869	1865	4200
614	20241121	093700	348869801	1869	1867	1869	1867	341
615	20241121	093600	348233152	1867	1866	1868	1865	1639
616	20241121	093500	345175506	1866	1866	1871	1865	4470
617	20241121	093400	336820801	1865	1869	1869	1865	1240
618	20241121	093300	334507247	1869	1868	1869	1867	2111
619	20241121	093200	330564449	1867	1867	1867	1867	702
620	20241121	093100	329253815	1867	1867	1867	1867	513
621	20241121	093000	328296044	1867	1865	1868	1865	68
622	20241121	092900	328169053	1866	1859	1866	1859	14169
623	20241121	092800	301796177	1859	1860	1861	1859	7791
624	20241121	092700	287309361	1860	1861	1862	1860	2469
625	20241121	092600	282716512	1861	1860	1863	1860	3055
626	20241121	092500	277034129	1860	1861	1864	1860	1825
627	20241121	092400	273637339	1861	1862	1862	1860	582
628	20241121	092300	272554633	1860	1860	1862	1860	5296
629	20241121	092200	262701973	1860	1866	1866	1860	20830
630	20241121	092100	223914721	1866	1863	1866	1863	1040
631	20241121	092000	221977186	1863	1866	1866	1863	11277
632	20241121	091900	200961371	1866	1867	1867	1866	681
633	20241121	091800	199689974	1865	1864	1865	1864	3587
634	20241121	091700	193002710	1864	1863	1864	1863	908
635	20241121	091600	191310587	1863	1865	1865	1863	3083
636	20241121	091500	185561542	1865	1867	1867	1865	5955
637	20241121	091400	174451036	1867	1870	1870	1867	2832
638	20241121	091300	169157381	1870	1869	1870	1868	824
639	20241121	091200	167618146	1869	1868	1869	1868	3021
640	20241121	091100	161972040	1862	1862	1868	1860	14594
641	20241121	091000	134818305	1869	1862	1869	1861	3036
642	20241121	090900	129162348	1862	1872	1872	1862	21569
643	20241121	090800	88888035	1872	1887	1887	1872	21798
644	20241121	090700	48053291	1878	1889	1889	1878	3593
645	20241121	090600	41297429	1889	1880	1889	1880	1003
646	20241121	090500	39408464	1880	1882	1882	1880	511
647	20241121	090400	38446783	1883	1875	1883	1875	4715
648	20241121	090300	29590636	1875	1875	1876	1875	1634
649	20241121	090200	26526686	1873	1879	1879	1873	2584
650	20241121	090100	21681619	1879	1880	1883	1876	4965
651	20241121	090000	12353736	1880	1879	1885	1879	6122