KissMeData/291650/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	205900	429632000	1816	1816	1816	1816	5666
3	20241122	205800	429632000	1816	1816	1816	1816	0
4	20241122	205700	429632000	1816	1816	1816	1816	0
5	20241122	205600	429632000	1816	1816	1816	1816	0
6	20241122	205500	429632000	1816	1816	1816	1816	0
7	20241122	205400	429632000	1816	1816	1816	1816	0
8	20241122	205300	429632000	1816	1816	1816	1816	0
9	20241122	205200	429632000	1816	1816	1816	1816	0
10	20241122	205100	429632000	1816	1816	1816	1816	0
11	20241122	205000	429632000	1816	1816	1816	1816	0
12	20241122	204900	429632000	1816	1816	1816	1816	0
13	20241122	204800	429632000	1816	1816	1816	1816	0
14	20241122	204700	429632000	1816	1816	1816	1816	0
15	20241122	204600	429632000	1816	1816	1816	1816	0
16	20241122	204500	429632000	1816	1816	1816	1816	0
17	20241122	204400	429632000	1816	1816	1816	1816	0
18	20241122	204300	429632000	1816	1816	1816	1816	0
19	20241122	204200	429632000	1816	1816	1816	1816	0
20	20241122	204100	429632000	1816	1816	1816	1816	0
21	20241122	204000	429632000	1816	1816	1816	1816	0
22	20241122	203900	429632000	1816	1816	1816	1816	0
23	20241122	203800	429632000	1816	1816	1816	1816	0
24	20241122	203700	429632000	1816	1816	1816	1816	0
25	20241122	203600	429632000	1816	1816	1816	1816	0
26	20241122	203500	429632000	1816	1816	1816	1816	0
27	20241122	203400	429632000	1816	1816	1816	1816	0
28	20241122	203300	429632000	1816	1816	1816	1816	0
29	20241122	203200	429632000	1816	1816	1816	1816	0
30	20241122	203100	429632000	1816	1816	1816	1816	0
31	20241122	203000	429632000	1816	1816	1816	1816	0
32	20241122	202900	429632000	1816	1816	1816	1816	5666
33	20241122	202800	429632000	1816	1816	1816	1816	0
34	20241122	202700	429632000	1816	1816	1816	1816	0
35	20241122	202600	429632000	1816	1816	1816	1816	0
36	20241122	202500	429632000	1816	1816	1816	1816	0
37	20241122	202400	429632000	1816	1816	1816	1816	0
38	20241122	202300	429632000	1816	1816	1816	1816	0
39	20241122	202200	429632000	1816	1816	1816	1816	0
40	20241122	202100	429632000	1816	1816	1816	1816	0
41	20241122	202000	429632000	1816	1816	1816	1816	0
42	20241122	201900	429632000	1816	1816	1816	1816	0
43	20241122	201800	429632000	1816	1816	1816	1816	0
44	20241122	201700	429632000	1816	1816	1816	1816	0
45	20241122	201600	429632000	1816	1816	1816	1816	0
46	20241122	201500	429632000	1816	1816	1816	1816	0
47	20241122	201400	429632000	1816	1816	1816	1816	0
48	20241122	201300	429632000	1816	1816	1816	1816	0
49	20241122	201200	429632000	1816	1816	1816	1816	0
50	20241122	201100	429632000	1816	1816	1816	1816	0
51	20241122	201000	429632000	1816	1816	1816	1816	0
52	20241122	200900	429632000	1816	1816	1816	1816	0
53	20241122	200800	429632000	1816	1816	1816	1816	0
54	20241122	200700	429632000	1816	1816	1816	1816	0
55	20241122	200600	429632000	1816	1816	1816	1816	0
56	20241122	200500	429632000	1816	1816	1816	1816	0
57	20241122	200400	429632000	1816	1816	1816	1816	0
58	20241122	200300	429632000	1816	1816	1816	1816	0
59	20241122	200200	429632000	1816	1816	1816	1816	0
60	20241122	200100	429632000	1816	1816	1816	1816	0
61	20241122	200000	429632000	1816	1816	1816	1816	0
62	20241122	195900	429632000	1816	1816	1816	1816	5666
63	20241122	195800	429632000	1816	1816	1816	1816	0
64	20241122	195700	429632000	1816	1816	1816	1816	0
65	20241122	195600	429632000	1816	1816	1816	1816	0
66	20241122	195500	429632000	1816	1816	1816	1816	0
67	20241122	195400	429632000	1816	1816	1816	1816	0
68	20241122	195300	429632000	1816	1816	1816	1816	0
69	20241122	195200	429632000	1816	1816	1816	1816	0
70	20241122	195100	429632000	1816	1816	1816	1816	0
71	20241122	195000	429632000	1816	1816	1816	1816	0
72	20241122	194900	429632000	1816	1816	1816	1816	0
73	20241122	194800	429632000	1816	1816	1816	1816	0
74	20241122	194700	429632000	1816	1816	1816	1816	0
75	20241122	194600	429632000	1816	1816	1816	1816	0
76	20241122	194500	429632000	1816	1816	1816	1816	0
77	20241122	194400	429632000	1816	1816	1816	1816	0
78	20241122	194300	429632000	1816	1816	1816	1816	0
79	20241122	194200	429632000	1816	1816	1816	1816	0
80	20241122	194100	429632000	1816	1816	1816	1816	0
81	20241122	194000	429632000	1816	1816	1816	1816	0
82	20241122	193900	429632000	1816	1816	1816	1816	0
83	20241122	193800	429632000	1816	1816	1816	1816	0
84	20241122	193700	429632000	1816	1816	1816	1816	0
85	20241122	193600	429632000	1816	1816	1816	1816	0
86	20241122	193500	429632000	1816	1816	1816	1816	0
87	20241122	193400	429632000	1816	1816	1816	1816	0
88	20241122	193300	429632000	1816	1816	1816	1816	0
89	20241122	193200	429632000	1816	1816	1816	1816	0
90	20241122	193100	429632000	1816	1816	1816	1816	0
91	20241122	193000	429632000	1816	1816	1816	1816	0
92	20241122	192900	429632000	1816	1816	1816	1816	5666
93	20241122	192800	429632000	1816	1816	1816	1816	0
94	20241122	192700	429632000	1816	1816	1816	1816	0
95	20241122	192600	429632000	1816	1816	1816	1816	0
96	20241122	192500	429632000	1816	1816	1816	1816	0
97	20241122	192400	429632000	1816	1816	1816	1816	0
98	20241122	192300	429632000	1816	1816	1816	1816	0
99	20241122	192200	429632000	1816	1816	1816	1816	0
100	20241122	192100	429632000	1816	1816	1816	1816	0
101	20241122	192000	429632000	1816	1816	1816	1816	0
102	20241122	191900	429632000	1816	1816	1816	1816	0
103	20241122	191800	429632000	1816	1816	1816	1816	0
104	20241122	191700	429632000	1816	1816	1816	1816	0
105	20241122	191600	429632000	1816	1816	1816	1816	0
106	20241122	191500	429632000	1816	1816	1816	1816	0
107	20241122	191400	429632000	1816	1816	1816	1816	0
108	20241122	191300	429632000	1816	1816	1816	1816	0
109	20241122	191200	429632000	1816	1816	1816	1816	0
110	20241122	191100	429632000	1816	1816	1816	1816	0
111	20241122	191000	429632000	1816	1816	1816	1816	0
112	20241122	190900	429632000	1816	1816	1816	1816	0
113	20241122	190800	429632000	1816	1816	1816	1816	0
114	20241122	190700	429632000	1816	1816	1816	1816	0
115	20241122	190600	429632000	1816	1816	1816	1816	0
116	20241122	190500	429632000	1816	1816	1816	1816	0
117	20241122	190400	429632000	1816	1816	1816	1816	0
118	20241122	190300	429632000	1816	1816	1816	1816	0
119	20241122	190200	429632000	1816	1816	1816	1816	0
120	20241122	190100	429632000	1816	1816	1816	1816	0
121	20241122	190000	429632000	1816	1816	1816	1816	0
122	20241122	185900	429632000	1816	1816	1816	1816	5666
123	20241122	185800	429632000	1816	1816	1816	1816	0
124	20241122	185700	429632000	1816	1816	1816	1816	0
125	20241122	185600	429632000	1816	1816	1816	1816	0
126	20241122	185500	429632000	1816	1816	1816	1816	0
127	20241122	185400	429632000	1816	1816	1816	1816	0
128	20241122	185300	429632000	1816	1816	1816	1816	0
129	20241122	185200	429632000	1816	1816	1816	1816	0
130	20241122	185100	429632000	1816	1816	1816	1816	0
131	20241122	185000	429632000	1816	1816	1816	1816	0
132	20241122	184900	429632000	1816	1816	1816	1816	0
133	20241122	184800	429632000	1816	1816	1816	1816	0
134	20241122	184700	429632000	1816	1816	1816	1816	0
135	20241122	184600	429632000	1816	1816	1816	1816	0
136	20241122	184500	429632000	1816	1816	1816	1816	0
137	20241122	184400	429632000	1816	1816	1816	1816	0
138	20241122	184300	429632000	1816	1816	1816	1816	0
139	20241122	184200	429632000	1816	1816	1816	1816	0
140	20241122	184100	429632000	1816	1816	1816	1816	0
141	20241122	184000	429632000	1816	1816	1816	1816	0
142	20241122	183900	429632000	1816	1816	1816	1816	0
143	20241122	183800	429632000	1816	1816	1816	1816	0
144	20241122	183700	429632000	1816	1816	1816	1816	0
145	20241122	183600	429632000	1816	1816	1816	1816	0
146	20241122	183500	429632000	1816	1816	1816	1816	0
147	20241122	183400	429632000	1816	1816	1816	1816	0
148	20241122	183300	429632000	1816	1816	1816	1816	0
149	20241122	183200	429632000	1816	1816	1816	1816	0
150	20241122	183100	429632000	1816	1816	1816	1816	0
151	20241122	183000	429632000	1816	1816	1816	1816	0
152	20241122	182900	429632000	1816	1816	1816	1816	5666
153	20241122	182800	429632000	1816	1816	1816	1816	0
154	20241122	182700	429632000	1816	1816	1816	1816	0
155	20241122	182600	429632000	1816	1816	1816	1816	0
156	20241122	182500	429632000	1816	1816	1816	1816	0
157	20241122	182400	429632000	1816	1816	1816	1816	0
158	20241122	182300	429632000	1816	1816	1816	1816	0
159	20241122	182200	429632000	1816	1816	1816	1816	0
160	20241122	182100	429632000	1816	1816	1816	1816	0
161	20241122	182000	429632000	1816	1816	1816	1816	0
162	20241122	181900	429632000	1816	1816	1816	1816	0
163	20241122	181800	429632000	1816	1816	1816	1816	0
164	20241122	181700	429632000	1816	1816	1816	1816	0
165	20241122	181600	429632000	1816	1816	1816	1816	0
166	20241122	181500	429632000	1816	1816	1816	1816	0
167	20241122	181400	429632000	1816	1816	1816	1816	0
168	20241122	181300	429632000	1816	1816	1816	1816	0
169	20241122	181200	429632000	1816	1816	1816	1816	0
170	20241122	181100	429632000	1816	1816	1816	1816	0
171	20241122	181000	429632000	1816	1816	1816	1816	0
172	20241122	180900	429632000	1816	1816	1816	1816	0
173	20241122	180800	429632000	1816	1816	1816	1816	0
174	20241122	180700	429632000	1816	1816	1816	1816	0
175	20241122	180600	429632000	1816	1816	1816	1816	0
176	20241122	180500	429632000	1816	1816	1816	1816	0
177	20241122	180400	429632000	1816	1816	1816	1816	0
178	20241122	180300	429632000	1816	1816	1816	1816	0
179	20241122	180200	429632000	1816	1816	1816	1816	0
180	20241122	180100	429632000	1816	1816	1816	1816	0
181	20241122	180000	429632000	1816	1816	1816	1816	0
182	20241122	175900	429632000	1816	1816	1816	1816	5666
183	20241122	175800	429632000	1816	1816	1816	1816	0
184	20241122	175700	429632000	1816	1816	1816	1816	0
185	20241122	175600	429632000	1816	1816	1816	1816	0
186	20241122	175500	429632000	1816	1816	1816	1816	0
187	20241122	175400	429632000	1816	1816	1816	1816	0
188	20241122	175300	429632000	1816	1816	1816	1816	0
189	20241122	175200	429632000	1816	1816	1816	1816	0
190	20241122	175100	429632000	1816	1816	1816	1816	0
191	20241122	175000	429632000	1816	1816	1816	1816	0
192	20241122	174900	429632000	1816	1816	1816	1816	0
193	20241122	174800	429632000	1816	1816	1816	1816	0
194	20241122	174700	429632000	1816	1816	1816	1816	0
195	20241122	174600	429632000	1816	1816	1816	1816	0
196	20241122	174500	429632000	1816	1816	1816	1816	0
197	20241122	174400	429632000	1816	1816	1816	1816	0
198	20241122	174300	429632000	1816	1816	1816	1816	0
199	20241122	174200	429632000	1816	1816	1816	1816	0
200	20241122	174100	429632000	1816	1816	1816	1816	0
201	20241122	174000	429632000	1816	1816	1816	1816	0
202	20241122	173900	429632000	1816	1816	1816	1816	0
203	20241122	173800	429632000	1816	1816	1816	1816	0
204	20241122	173700	429632000	1816	1816	1816	1816	0
205	20241122	173600	429632000	1816	1816	1816	1816	0
206	20241122	173500	429632000	1816	1816	1816	1816	0
207	20241122	173400	429632000	1816	1816	1816	1816	0
208	20241122	173300	429632000	1816	1816	1816	1816	0
209	20241122	173200	429632000	1816	1816	1816	1816	0
210	20241122	173100	429632000	1816	1816	1816	1816	0
211	20241122	173000	429632000	1816	1816	1816	1816	0
212	20241122	172900	429632000	1816	1816	1816	1816	5666
213	20241122	172800	429632000	1816	1816	1816	1816	0
214	20241122	172700	429632000	1816	1816	1816	1816	0
215	20241122	172600	429632000	1816	1816	1816	1816	0
216	20241122	172500	429632000	1816	1816	1816	1816	0
217	20241122	172400	429632000	1816	1816	1816	1816	0
218	20241122	172300	429632000	1816	1816	1816	1816	0
219	20241122	172200	429632000	1816	1816	1816	1816	0
220	20241122	172100	429632000	1816	1816	1816	1816	0
221	20241122	172000	429632000	1816	1816	1816	1816	0
222	20241122	171900	429632000	1816	1816	1816	1816	0
223	20241122	171800	429632000	1816	1816	1816	1816	0
224	20241122	171700	429632000	1816	1816	1816	1816	0
225	20241122	171600	429632000	1816	1816	1816	1816	0
226	20241122	171500	429632000	1816	1816	1816	1816	0
227	20241122	171400	429632000	1816	1816	1816	1816	0
228	20241122	171300	429632000	1816	1816	1816	1816	0
229	20241122	171200	429632000	1816	1816	1816	1816	0
230	20241122	171100	429632000	1816	1816	1816	1816	0
231	20241122	171000	429632000	1816	1816	1816	1816	0
232	20241122	170900	429632000	1816	1816	1816	1816	0
233	20241122	170800	429632000	1816	1816	1816	1816	0
234	20241122	170700	429632000	1816	1816	1816	1816	0
235	20241122	170600	429632000	1816	1816	1816	1816	0
236	20241122	170500	429632000	1816	1816	1816	1816	0
237	20241122	170400	429632000	1816	1816	1816	1816	0
238	20241122	170300	429632000	1816	1816	1816	1816	0
239	20241122	170200	429632000	1816	1816	1816	1816	0
240	20241122	170100	429632000	1816	1816	1816	1816	0
241	20241122	170000	429632000	1816	1816	1816	1816	0
242	20241122	165900	429632000	1816	1816	1816	1816	5666
243	20241122	165800	429632000	1816	1816	1816	1816	0
244	20241122	165700	429632000	1816	1816	1816	1816	0
245	20241122	165600	429632000	1816	1816	1816	1816	0
246	20241122	165500	429632000	1816	1816	1816	1816	0
247	20241122	165400	429632000	1816	1816	1816	1816	0
248	20241122	165300	429632000	1816	1816	1816	1816	0
249	20241122	165200	429632000	1816	1816	1816	1816	0
250	20241122	165100	429632000	1816	1816	1816	1816	0
251	20241122	165000	429632000	1816	1816	1816	1816	0
252	20241122	164900	429632000	1816	1816	1816	1816	0
253	20241122	164800	429632000	1816	1816	1816	1816	0
254	20241122	164700	429632000	1816	1816	1816	1816	0
255	20241122	164600	429632000	1816	1816	1816	1816	0
256	20241122	164500	429632000	1816	1816	1816	1816	0
257	20241122	164400	429632000	1816	1816	1816	1816	0
258	20241122	164300	429632000	1816	1816	1816	1816	0
259	20241122	164200	429632000	1816	1816	1816	1816	0
260	20241122	164100	429632000	1816	1816	1816	1816	0
261	20241122	164000	429632000	1816	1816	1816	1816	0
262	20241122	163900	429632000	1816	1816	1816	1816	0
263	20241122	163800	429632000	1816	1816	1816	1816	0
264	20241122	163700	429632000	1816	1816	1816	1816	0
265	20241122	163600	429632000	1816	1816	1816	1816	0
266	20241122	163500	429632000	1816	1816	1816	1816	0
267	20241122	163400	429632000	1816	1816	1816	1816	0
268	20241122	163300	429632000	1816	1816	1816	1816	0
269	20241122	163200	429632000	1816	1816	1816	1816	0
270	20241122	163100	429632000	1816	1816	1816	1816	0
271	20241122	163000	429632000	1816	1816	1816	1816	0
272	20241122	162900	429632000	1816	1816	1816	1816	5666
273	20241122	162800	429632000	1816	1816	1816	1816	0
274	20241122	162700	429632000	1816	1816	1816	1816	0
275	20241122	162600	429632000	1816	1816	1816	1816	0
276	20241122	162500	429632000	1816	1816	1816	1816	0
277	20241122	162400	429632000	1816	1816	1816	1816	0
278	20241122	162300	429632000	1816	1816	1816	1816	0
279	20241122	162200	429632000	1816	1816	1816	1816	0
280	20241122	162100	429632000	1816	1816	1816	1816	0
281	20241122	162000	429632000	1816	1816	1816	1816	0
282	20241122	161900	429632000	1816	1816	1816	1816	0
283	20241122	161800	429632000	1816	1816	1816	1816	0
284	20241122	161700	429632000	1816	1816	1816	1816	0
285	20241122	161600	429632000	1816	1816	1816	1816	0
286	20241122	161500	429632000	1816	1816	1816	1816	0
287	20241122	161400	429632000	1816	1816	1816	1816	0
288	20241122	161300	429632000	1816	1816	1816	1816	0
289	20241122	161200	429632000	1816	1816	1816	1816	0
290	20241122	161100	429632000	1816	1816	1816	1816	0
291	20241122	161000	429632000	1816	1816	1816	1816	0
292	20241122	160900	429632000	1816	1816	1816	1816	0
293	20241122	160800	429632000	1816	1816	1816	1816	0
294	20241122	160700	429632000	1816	1816	1816	1816	0
295	20241122	160600	429632000	1816	1816	1816	1816	0
296	20241122	160500	429632000	1816	1816	1816	1816	0
297	20241122	160400	429632000	1816	1816	1816	1816	0
298	20241122	160300	429632000	1816	1816	1816	1816	0
299	20241122	160200	429632000	1816	1816	1816	1816	0
300	20241122	160100	429632000	1816	1816	1816	1816	0
301	20241122	160000	429632000	1816	1816	1816	1816	0
302	20241122	155900	429632000	1816	1816	1816	1816	5666
303	20241122	155800	429632000	1816	1816	1816	1816	0
304	20241122	155700	429632000	1816	1816	1816	1816	0
305	20241122	155600	429632000	1816	1816	1816	1816	0
306	20241122	155500	429632000	1816	1816	1816	1816	0
307	20241122	155400	429632000	1816	1816	1816	1816	0
308	20241122	155300	429632000	1816	1816	1816	1816	0
309	20241122	155200	429632000	1816	1816	1816	1816	0
310	20241122	155100	429632000	1816	1816	1816	1816	0
311	20241122	155000	429632000	1816	1816	1816	1816	0
312	20241122	154900	429632000	1816	1816	1816	1816	0
313	20241122	154800	429632000	1816	1816	1816	1816	0
314	20241122	154700	429632000	1816	1816	1816	1816	0
315	20241122	154600	429632000	1816	1816	1816	1816	0
316	20241122	154500	429632000	1816	1816	1816	1816	0
317	20241122	154400	429632000	1816	1816	1816	1816	0
318	20241122	154300	429632000	1816	1816	1816	1816	0
319	20241122	154200	429632000	1816	1816	1816	1816	0
320	20241122	154100	429632000	1816	1816	1816	1816	0
321	20241122	154000	429632000	1816	1816	1816	1816	0
322	20241122	153900	429632000	1816	1816	1816	1816	0
323	20241122	153800	429632000	1816	1816	1816	1816	0
324	20241122	153700	429632000	1816	1816	1816	1816	0
325	20241122	153600	429632000	1816	1816	1816	1816	0
326	20241122	153500	429632000	1816	1816	1816	1816	0
327	20241122	153400	429632000	1816	1816	1816	1816	0
328	20241122	153300	429632000	1816	1816	1816	1816	0
329	20241122	153200	429632000	1816	1816	1816	1816	0
330	20241122	153100	429632000	1816	1816	1816	1816	0
331	20241122	153000	429632000	1816	1816	1816	1816	5666
332	20241122	152900	419342544	1813	1813	1813	1813	0
333	20241122	152800	419342544	1813	1813	1813	1813	0
334	20241122	152700	419342544	1813	1813	1813	1813	0
335	20241122	152600	419342544	1813	1813	1813	1813	0
336	20241122	152500	419342544	1813	1813	1813	1813	0
337	20241122	152400	419342544	1813	1813	1813	1813	0
338	20241122	152300	419342544	1813	1813	1813	1813	0
339	20241122	152200	419342544	1813	1813	1813	1813	0
340	20241122	152100	419342544	1813	1813	1813	1813	0
341	20241122	152000	419342544	1813	1813	1813	1813	0
342	20241122	151900	419342544	1813	1818	1818	1813	4475
343	20241122	151800	411213068	1817	1820	1820	1817	573
344	20241122	151700	410171049	1821	1822	1822	1818	2597
345	20241122	151600	405445822	1822	1822	1822	1818	779
346	20241122	151500	404029538	1822	1818	1822	1817	274
347	20241122	151400	403531465	1817	1817	1817	1817	387
348	20241122	151300	402828286	1817	1817	1817	1817	1
349	20241122	151200	402826469	1822	1819	1822	1819	601
350	20241122	151100	401732350	1819	1814	1819	1812	720
351	20241122	151000	400426980	1814	1819	1819	1813	2988
352	20241122	150900	395002667	1817	1817	1817	1817	1
353	20241122	150800	395000850	1816	1817	1817	1816	1603
354	20241122	150700	392089256	1817	1818	1818	1817	1719
355	20241122	150600	388965632	1817	1817	1818	1817	1058
356	20241122	150500	387043241	1817	1825	1825	1817	367
357	20241122	150400	386376394	1816	1817	1825	1816	3173
358	20241122	150300	380600064	1817	1818	1825	1817	810
359	20241122	150200	379127782	1818	1818	1826	1818	705
360	20241122	150100	377846084	1817	1817	1818	1817	364
361	20241122	150000	377184396	1817	1817	1817	1817	1
362	20241122	145900	377182579	1827	1817	1827	1816	1228
363	20241122	145800	374949034	1817	1815	1827	1815	507
364	20241122	145700	374023305	1827	1815	1827	1815	2156
365	20241122	145600	370109880	1815	1817	1819	1815	82
366	20241122	145500	369960771	1818	1819	1827	1818	8315
367	20241122	145400	354835850	1818	1825	1825	1818	7265
368	20241122	145300	341605796	1825	1828	1828	1821	4556
369	20241122	145200	333292895	1830	1832	1832	1830	21
370	20241122	145100	333254463	1828	1828	1828	1828	1
371	20241122	145000	333252635	1828	1828	1835	1828	5
372	20241122	144900	333243488	1827	1827	1827	1827	0
373	20241122	144800	333243488	1827	1827	1827	1827	212
374	20241122	144700	332856164	1827	1829	1829	1827	212
375	20241122	144600	332468688	1839	1839	1839	1839	1
376	20241122	144500	332466849	1840	1840	1840	1840	0
377	20241122	144400	332466849	1840	1840	1840	1840	0
378	20241122	144300	332466849	1840	1840	1840	1840	15
379	20241122	144200	332439249	1829	1838	1840	1829	552
380	20241122	144100	331424761	1839	1832	1839	1832	100
381	20241122	144000	331241289	1832	1832	1832	1832	10
382	20241122	143900	331222969	1832	1831	1832	1831	84
383	20241122	143800	331069123	1826	1826	1827	1826	201
384	20241122	143700	330702087	1826	1826	1826	1826	0
385	20241122	143600	330702087	1826	1826	1826	1826	60
386	20241122	143500	330592527	1826	1829	1829	1826	443
387	20241122	143400	329783356	1829	1829	1829	1829	62
388	20241122	143300	329669958	1830	1830	1830	1830	0
389	20241122	143200	329669958	1830	1830	1830	1830	216
390	20241122	143100	329274678	1830	1830	1830	1829	53
391	20241122	143000	329177716	1830	1830	1830	1830	16
392	20241122	142900	329148436	1829	1835	1835	1829	1023
393	20241122	142800	327274240	1835	1835	1835	1835	257
394	20241122	142700	326802645	1834	1834	1834	1834	266
395	20241122	142600	326314801	1838	1834	1838	1834	350
396	20241122	142500	325671702	1834	1836	1836	1834	53
397	20241122	142400	325574447	1837	1837	1837	1837	1
398	20241122	142300	325572610	1846	1836	1846	1830	1544
399	20241122	142200	322745511	1831	1831	1831	1831	0
400	20241122	142100	322745511	1831	1849	1849	1831	878
401	20241122	142000	321128099	1849	1849	1849	1849	0
402	20241122	141900	321128099	1849	1849	1849	1849	0
403	20241122	141800	321128099	1849	1849	1849	1849	0
404	20241122	141700	321128099	1849	1849	1849	1849	3
405	20241122	141600	321122552	1849	1832	1849	1831	1509
406	20241122	141500	318349154	1833	1833	1833	1833	141
407	20241122	141400	318090701	1833	1835	1835	1833	1375
408	20241122	141300	315570301	1833	1841	1841	1833	6706
409	20241122	141200	303240993	1841	1845	1845	1841	1057
410	20241122	141100	301294446	1842	1841	1842	1841	32
411	20241122	141000	301235530	1842	1842	1842	1841	2361
412	20241122	140900	296888328	1842	1843	1843	1842	1238
413	20241122	140800	294607781	1842	1844	1844	1842	844
414	20241122	140700	293052849	1842	1842	1842	1842	0
415	20241122	140600	293052849	1842	1842	1842	1842	0
416	20241122	140500	293052849	1842	1842	1842	1842	0
417	20241122	140400	293052849	1842	1843	1850	1842	1080
418	20241122	140300	291062044	1844	1847	1847	1844	205
419	20241122	140200	290683786	1858	1858	1858	1858	0
420	20241122	140100	290683786	1858	1858	1858	1858	1
421	20241122	140000	290681928	1858	1858	1858	1858	0
422	20241122	135900	290681928	1858	1858	1858	1858	0
423	20241122	135800	290681928	1858	1854	1858	1854	300
424	20241122	135700	290124538	1858	1857	1858	1857	28
425	20241122	135600	290072541	1842	1850	1850	1842	3448
426	20241122	135500	283717917	1858	1858	1858	1858	0
427	20241122	135400	283717917	1858	1857	1858	1857	1000
428	20241122	135300	281859956	1856	1856	1856	1856	300
429	20241122	135200	281303156	1856	1856	1856	1856	0
430	20241122	135100	281303156	1856	1856	1856	1856	0
431	20241122	135000	281303156	1856	1856	1856	1856	0
432	20241122	134900	281303156	1856	1856	1856	1856	13
433	20241122	134800	281279028	1856	1856	1856	1856	0
434	20241122	134700	281279028	1856	1854	1856	1854	1000
435	20241122	134600	279423810	1854	1854	1854	1854	0
436	20241122	134500	279423810	1854	1854	1854	1854	0
437	20241122	134400	279423810	1854	1854	1854	1854	0
438	20241122	134300	279423810	1854	1854	1854	1854	300
439	20241122	134200	278867610	1854	1854	1854	1854	1
440	20241122	134100	278865756	1854	1854	1854	1854	5
441	20241122	134000	278856486	1853	1853	1853	1853	20
442	20241122	133900	278819426	1853	1844	1853	1844	1005
443	20241122	133800	276966161	1843	1843	1843	1843	0
444	20241122	133700	276966161	1843	1843	1843	1843	0
445	20241122	133600	276966161	1843	1846	1846	1843	1607
446	20241122	133500	274001904	1846	1846	1846	1846	78
447	20241122	133400	273857916	1845	1845	1845	1845	0
448	20241122	133300	273857916	1845	1845	1845	1845	0
449	20241122	133200	273857916	1845	1855	1855	1845	2004
450	20241122	133100	270160453	1856	1856	1856	1856	0
451	20241122	133000	270160453	1856	1856	1856	1856	0
452	20241122	132900	270160453	1856	1846	1856	1845	143
453	20241122	132800	269896084	1845	1845	1845	1845	107
454	20241122	132700	269698669	1853	1845	1853	1845	701
455	20241122	132600	268405316	1845	1850	1850	1845	3081
456	20241122	132500	262707764	1850	1850	1850	1850	100
457	20241122	132400	262522764	1850	1850	1850	1850	1308
458	20241122	132300	260102964	1853	1850	1853	1850	1154
459	20241122	132200	257968061	1850	1850	1850	1850	500
460	20241122	132100	257043061	1850	1853	1853	1850	301
461	20241122	132000	256485995	1850	1850	1850	1850	0
462	20241122	131900	256485995	1850	1853	1853	1850	3583
463	20241122	131800	249853405	1854	1856	1856	1853	853
464	20241122	131700	248271456	1856	1860	1860	1856	1045
465	20241122	131600	246328591	1860	1860	1864	1860	434
466	20241122	131500	245521339	1860	1860	1860	1860	57
467	20241122	131400	245415319	1860	1860	1860	1860	9
468	20241122	131300	245398579	1860	1860	1860	1860	2
469	20241122	131200	245394859	1860	1860	1860	1860	0
470	20241122	131100	245394859	1860	1860	1860	1860	0
471	20241122	131000	245394859	1860	1860	1860	1860	0
472	20241122	130900	245394859	1860	1860	1860	1860	8
473	20241122	130800	245379979	1864	1864	1864	1864	13
474	20241122	130700	245355747	1864	1864	1864	1864	11
475	20241122	130600	245335243	1865	1865	1865	1865	0
476	20241122	130500	245335243	1865	1865	1865	1865	10
477	20241122	130400	245316593	1864	1864	1864	1864	0
478	20241122	130300	245316593	1864	1864	1864	1864	0
479	20241122	130200	245316593	1864	1864	1864	1864	0
480	20241122	130100	245316593	1864	1864	1864	1864	0
481	20241122	130000	245316593	1864	1864	1864	1864	0
482	20241122	125900	245316593	1864	1865	1869	1864	566
483	20241122	125800	244259959	1864	1864	1864	1864	134
484	20241122	125700	244010183	1864	1864	1864	1864	500
485	20241122	125600	243078183	1864	1864	1864	1864	0
486	20241122	125500	243078183	1864	1864	1864	1864	0
487	20241122	125400	243078183	1864	1864	1864	1864	0
488	20241122	125300	243078183	1864	1864	1864	1864	0
489	20241122	125200	243078183	1864	1864	1864	1864	500
490	20241122	125100	242146183	1864	1864	1864	1864	50
491	20241122	125000	242052983	1864	1864	1864	1864	0
492	20241122	124900	242052983	1864	1864	1864	1864	2
493	20241122	124800	242049255	1852	1852	1852	1852	1
494	20241122	124700	242047403	1863	1863	1863	1852	14
495	20241122	124600	242021442	1852	1855	1855	1852	170
496	20241122	124500	241706512	1857	1857	1857	1857	30
497	20241122	124400	241650802	1860	1860	1860	1860	30
498	20241122	124300	241595002	1863	1863	1863	1863	0
499	20241122	124200	241595002	1863	1863	1863	1863	0
500	20241122	124100	241595002	1863	1863	1863	1863	1
501	20241122	124000	241593139	1853	1854	1863	1853	520
502	20241122	123900	240629308	1856	1855	1856	1855	50
503	20241122	123800	240536521	1855	1855	1855	1855	13
504	20241122	123700	240512406	1855	1855	1855	1855	0
505	20241122	123600	240512406	1855	1855	1855	1855	6
506	20241122	123500	240501276	1862	1861	1862	1861	2
507	20241122	123400	240497553	1855	1858	1858	1855	291
508	20241122	123300	239957731	1856	1858	1858	1856	235
509	20241122	123200	239521417	1856	1857	1857	1856	573
510	20241122	123100	238457544	1864	1863	1864	1863	268
511	20241122	123000	237957993	1856	1857	1857	1856	20
512	20241122	122900	237920865	1862	1861	1862	1861	2
513	20241122	122800	237917142	1856	1856	1856	1856	0
514	20241122	122700	237917142	1856	1858	1858	1856	30
515	20241122	122600	237861460	1856	1856	1856	1856	0
516	20241122	122500	237861460	1856	1862	1862	1856	27
517	20241122	122400	237811342	1856	1861	1861	1856	22
518	20241122	122300	237770449	1857	1857	1857	1857	0
519	20241122	122200	237770449	1857	1857	1857	1856	929
520	20241122	122100	236045345	1858	1857	1858	1857	3
521	20241122	122000	236039772	1857	1857	1857	1857	51
522	20241122	121900	235945065	1864	1864	1864	1864	11
523	20241122	121800	235924561	1864	1864	1864	1864	35
524	20241122	121700	235859321	1864	1864	1864	1864	0
525	20241122	121600	235859321	1864	1864	1864	1864	1
526	20241122	121500	235857457	1864	1864	1864	1864	2
527	20241122	121400	235853729	1864	1864	1864	1864	4
528	20241122	121300	235846273	1857	1858	1858	1857	10
529	20241122	121200	235827698	1860	1860	1860	1860	0
530	20241122	121100	235827698	1860	1860	1860	1860	50
531	20241122	121000	235734698	1864	1863	1864	1863	14
532	20241122	120900	235708615	1855	1855	1856	1855	19
533	20241122	120800	235673364	1852	1852	1852	1852	0
534	20241122	120700	235673364	1852	1852	1852	1852	0
535	20241122	120600	235673364	1852	1852	1852	1851	2720
536	20241122	120500	230635998	1852	1864	1864	1852	361
537	20241122	120400	229967066	1865	1865	1865	1865	0
538	20241122	120300	229967066	1865	1854	1865	1852	2135
539	20241122	120200	226010815	1853	1853	1853	1853	100
540	20241122	120100	225825515	1853	1853	1853	1853	58
541	20241122	120000	225718041	1853	1853	1853	1853	0
542	20241122	115900	225718041	1853	1859	1859	1853	3125
543	20241122	115800	219917031	1866	1866	1866	1866	7
544	20241122	115700	219903969	1866	1859	1866	1858	593
545	20241122	115600	218797638	1858	1858	1858	1858	1
546	20241122	115500	218795780	1858	1858	1858	1858	990
547	20241122	115400	216956360	1858	1861	1861	1858	2640
548	20241122	115300	212047744	1866	1866	1866	1866	0
549	20241122	115200	212047744	1866	1866	1866	1866	0
550	20241122	115100	212047744	1866	1866	1866	1866	0
551	20241122	115000	212047744	1866	1866	1866	1866	155
552	20241122	114900	211758514	1866	1860	1866	1860	2
553	20241122	114800	211754788	1866	1860	1866	1860	151
554	20241122	114700	211473922	1861	1862	1862	1861	640
555	20241122	114600	210282662	1862	1862	1862	1862	45
556	20241122	114500	210198872	1862	1866	1866	1862	303
557	20241122	114400	209634682	1861	1862	1862	1861	2020
558	20241122	114300	205875461	1862	1863	1863	1862	3
559	20241122	114200	205869874	1861	1861	1861	1861	0
560	20241122	114100	205869874	1861	1861	1861	1861	0
561	20241122	114000	205869874	1861	1861	1861	1861	0
562	20241122	113900	205869874	1861	1866	1866	1861	1055
563	20241122	113800	203905623	1866	1866	1866	1866	0
564	20241122	113700	203905623	1866	1866	1866	1866	0
565	20241122	113600	203905623	1866	1863	1866	1863	1150
566	20241122	113500	201760215	1866	1866	1866	1866	0
567	20241122	113400	201760215	1866	1866	1866	1866	0
568	20241122	113300	201760215	1866	1863	1866	1863	3
569	20241122	113200	201754623	1863	1863	1863	1863	727
570	20241122	113100	200400222	1863	1866	1866	1863	579
571	20241122	113000	199321542	1863	1866	1866	1863	480
572	20241122	112900	198426102	1866	1867	1867	1866	187
573	20241122	112800	198076979	1863	1863	1863	1863	0
574	20241122	112700	198076979	1863	1863	1863	1863	3
575	20241122	112600	198071390	1862	1864	1864	1862	1690
576	20241122	112500	194923882	1864	1865	1865	1864	101
577	20241122	112400	194735521	1865	1865	1865	1865	422
578	20241122	112300	193948491	1865	1865	1865	1865	116
579	20241122	112200	193732151	1865	1867	1867	1865	390
580	20241122	112100	193004206	1868	1868	1868	1868	94
581	20241122	112000	192828614	1868	1868	1868	1867	549
582	20241122	111900	191803117	1878	1878	1878	1878	90
583	20241122	111800	191634097	1878	1878	1878	1878	56
584	20241122	111700	191528929	1878	1878	1878	1878	0
585	20241122	111600	191528929	1878	1878	1878	1878	1
586	20241122	111500	191527051	1878	1868	1878	1868	2
587	20241122	111400	191523305	1878	1878	1878	1878	0
588	20241122	111300	191523305	1878	1878	1878	1878	0
589	20241122	111200	191523305	1878	1878	1878	1878	0
590	20241122	111100	191523305	1878	1878	1878	1878	3
591	20241122	111000	191517671	1879	1879	1879	1879	0
592	20241122	110900	191517671	1879	1879	1879	1879	1
593	20241122	110800	191515792	1868	1868	1868	1868	0
594	20241122	110700	191515792	1868	1868	1868	1868	0
595	20241122	110600	191515792	1868	1869	1869	1868	47
596	20241122	110500	191427971	1869	1889	1889	1869	3
597	20241122	110400	191422344	1870	1870	1870	1870	348
598	20241122	110300	190771584	1870	1888	1890	1869	1645
599	20241122	110200	187666249	1888	1885	1888	1885	1028
600	20241122	110100	185726885	1888	1888	1888	1888	103
601	20241122	110000	185532421	1889	1889	1889	1889	0
602	20241122	105900	185532421	1889	1889	1889	1889	4
603	20241122	105800	185524865	1889	1889	1889	1889	100
604	20241122	105700	185335965	1890	1873	1890	1871	1202
605	20241122	105600	183086823	1892	1890	1894	1889	1501
606	20241122	105500	180245419	1889	1883	1890	1883	594
607	20241122	105400	179124145	1883	1883	1883	1883	0
608	20241122	105300	179124145	1883	1883	1883	1883	0
609	20241122	105200	179124145	1883	1883	1883	1883	27
610	20241122	105100	179073304	1883	1883	1883	1883	0
611	20241122	105000	179073304	1883	1883	1883	1883	0
612	20241122	104900	179073304	1883	1883	1883	1864	4
613	20241122	104800	179065792	1883	1864	1883	1864	204
614	20241122	104700	178681700	1883	1883	1883	1883	12
615	20241122	104600	178659104	1882	1882	1882	1882	0
616	20241122	104500	178659104	1882	1882	1882	1882	1005
617	20241122	104400	176767694	1882	1882	1882	1882	189
618	20241122	104300	176411996	1882	1879	1882	1879	532
619	20241122	104200	175411580	1877	1877	1877	1877	10
620	20241122	104100	175392810	1877	1877	1877	1877	251
621	20241122	104000	174921683	1877	1872	1877	1871	520
622	20241122	103900	173947822	1871	1871	1871	1871	0
623	20241122	103800	173947822	1871	1870	1871	1870	1000
624	20241122	103700	172076832	1870	1870	1870	1870	11
625	20241122	103600	172056262	1851	1871	1871	1851	937
626	20241122	103500	170321374	1870	1868	1871	1868	2544
627	20241122	103400	165565475	1853	1853	1853	1853	6
628	20241122	103300	165554357	1869	1869	1869	1869	235
629	20241122	103200	165115142	1869	1869	1869	1869	0
630	20241122	103100	165115142	1869	1869	1869	1869	0
631	20241122	103000	165115142	1869	1869	1869	1869	0
632	20241122	102900	165115142	1869	1851	1869	1850	200
633	20241122	102800	164743234	1870	1869	1870	1869	302
634	20241122	102700	164178794	1869	1869	1869	1869	10
635	20241122	102600	164160104	1847	1847	1848	1847	249
636	20241122	102500	163700093	1856	1850	1856	1850	311
637	20241122	102400	163123217	1848	1844	1848	1841	126
638	20241122	102300	162890536	1841	1841	1848	1841	3403
639	20241122	102200	156623077	1841	1842	1847	1841	1699
640	20241122	102100	153494384	1842	1847	1847	1842	2386
641	20241122	102000	149093656	1850	1855	1855	1850	8665
642	20241122	101900	133053030	1857	1860	1860	1857	3946
643	20241122	101800	125719998	1860	1860	1860	1860	537
644	20241122	101700	124721178	1860	1869	1869	1860	1260
645	20241122	101600	122373367	1870	1872	1872	1870	281
646	20241122	101500	121847391	1870	1870	1870	1870	0
647	20241122	101400	121847391	1870	1870	1870	1870	21
648	20241122	101300	121808121	1871	1874	1874	1871	4
649	20241122	101200	121800631	1875	1875	1875	1875	883
650	20241122	101100	120145006	1875	1875	1875	1875	2010
651	20241122	101000	116376256	1875	1860	1875	1860	50
652	20241122	100900	116283239	1860	1860	1860	1860	0
653	20241122	100800	116283239	1860	1877	1877	1860	18
654	20241122	100700	116249727	1866	1868	1868	1866	261
655	20241122	100600	115762457	1894	1868	1894	1868	1209
656	20241122	100500	113477948	1858	1858	1858	1858	0
657	20241122	100400	113477948	1858	1863	1863	1858	85
658	20241122	100300	113320003	1855	1868	1868	1855	1342
659	20241122	100200	110813831	1873	1868	1873	1868	224
660	20241122	100100	110395394	1868	1868	1868	1868	1
661	20241122	100000	110393526	1868	1864	1868	1864	130
662	20241122	095900	110151150	1864	1854	1864	1853	1753
663	20241122	095800	106886635	1863	1863	1863	1863	0
664	20241122	095700	106886635	1863	1863	1863	1863	3
665	20241122	095600	106881046	1863	1853	1863	1851	1878
666	20241122	095500	103402441	1853	1862	1865	1852	804
667	20241122	095400	101913218	1868	1850	1868	1850	1619
668	20241122	095300	98914499	1850	1850	1850	1850	1083
669	20241122	095200	96910949	1850	1856	1857	1850	8350
670	20241122	095100	81439655	1856	1871	1871	1855	1251
671	20241122	095000	79118137	1873	1872	1873	1856	2716
672	20241122	094900	74043993	1871	1889	1889	1871	2232
673	20241122	094800	69862281	1879	1879	1879	1879	264
674	20241122	094700	69366225	1878	1878	1878	1878	76
675	20241122	094600	69223497	1879	1891	1891	1879	8858
676	20241122	094500	52518813	1898	1897	1898	1897	27
677	20241122	094400	52467572	1897	1897	1898	1890	775
678	20241122	094300	50999759	1897	1897	1897	1897	3
679	20241122	094200	50994068	1898	1898	1898	1891	96
680	20241122	094100	50812470	1894	1892	1894	1892	11
681	20241122	094000	50791656	1892	1892	1892	1892	90
682	20241122	093900	50621376	1891	1891	1891	1891	500
683	20241122	093800	49675876	1892	1892	1892	1891	2574
684	20241122	093700	44805942	1892	1892	1892	1892	276
685	20241122	093600	44283750	1892	1894	1894	1892	578
686	20241122	093500	43189811	1893	1894	1900	1893	102
687	20241122	093400	42996708	1893	1901	1901	1893	234
688	20241122	093300	42553467	1901	1901	1901	1901	1
689	20241122	093200	42551566	1891	1891	1891	1891	200
690	20241122	093100	42173366	1891	1892	1892	1891	981
691	20241122	093000	40317717	1911	1892	1911	1892	78
692	20241122	092900	40170122	1911	1895	1911	1891	685
693	20241122	092800	38873868	1913	1911	1913	1911	200
694	20241122	092700	38491554	1914	1914	1914	1914	0
695	20241122	092600	38491554	1914	1914	1914	1914	0
696	20241122	092500	38491554	1914	1914	1914	1914	300
697	20241122	092400	37917354	1914	1899	1914	1899	576
698	20241122	092300	36822390	1914	1890	1914	1890	29
699	20241122	092200	36766932	1914	1919	1919	1888	2003
700	20241122	092100	32984349	1919	1919	1919	1919	0
701	20241122	092000	32984349	1919	1902	1919	1901	1070
702	20241122	091900	30935227	1914	1916	1916	1896	1603
703	20241122	091800	27895901	1891	1915	1917	1891	67
704	20241122	091700	27767616	1915	1917	1918	1886	1594
705	20241122	091600	24738556	1917	1902	1917	1899	72
706	20241122	091500	24601612	1902	1902	1902	1902	0
707	20241122	091400	24601612	1902	1898	1902	1898	954
708	20241122	091300	22787188	1897	1897	1897	1897	0
709	20241122	091200	22787188	1897	1895	1897	1895	1053
710	20241122	091100	20790087	1924	1915	1924	1915	1000
711	20241122	091000	18873918	1916	1898	1916	1898	501
712	20241122	090900	17923002	1898	1898	1898	1898	23
713	20241122	090800	17879348	1897	1893	1898	1893	1072
714	20241122	090700	15846553	1897	1897	1897	1897	0
715	20241122	090600	15846553	1897	1896	1897	1896	202
716	20241122	090500	15463541	1896	1896	1896	1896	0
717	20241122	090400	15463541	1896	1888	1896	1888	2
718	20241122	090300	15459757	1897	1898	1898	1888	2622
719	20241122	090200	10498990	1898	1901	1901	1896	5
720	20241122	090100	10489499	1928	1910	1930	1910	916
721	20241122	090000	8725699	1910	1901	1910	1901	4586