KissMeData/017550/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	190200	459318548	1860	1860	1860	1860	3868
3	20241121	190100	459318548	1860	1860	1860	1860	0
4	20241121	190000	459318548	1860	1860	1860	1860	0
5	20241121	185900	459318548	1860	1860	1860	1860	0
6	20241121	185800	459318548	1860	1860	1860	1860	0
7	20241121	185700	459318548	1860	1860	1860	1860	0
8	20241121	185600	459318548	1860	1860	1860	1860	0
9	20241121	185500	459318548	1860	1860	1860	1860	0
10	20241121	185400	459318548	1860	1860	1860	1860	0
11	20241121	185300	459318548	1860	1860	1860	1860	0
12	20241121	185200	459318548	1860	1860	1860	1860	0
13	20241121	185100	459318548	1860	1860	1860	1860	0
14	20241121	185000	459318548	1860	1860	1860	1860	0
15	20241121	184900	459318548	1860	1860	1860	1860	0
16	20241121	184800	459318548	1860	1860	1860	1860	0
17	20241121	184700	459318548	1860	1860	1860	1860	0
18	20241121	184600	459318548	1860	1860	1860	1860	0
19	20241121	184500	459318548	1860	1860	1860	1860	0
20	20241121	184400	459318548	1860	1860	1860	1860	0
21	20241121	184300	459318548	1860	1860	1860	1860	0
22	20241121	184200	459318548	1860	1860	1860	1860	0
23	20241121	184100	459318548	1860	1860	1860	1860	0
24	20241121	184000	459318548	1860	1860	1860	1860	0
25	20241121	183900	459318548	1860	1860	1860	1860	0
26	20241121	183800	459318548	1860	1860	1860	1860	0
27	20241121	183700	459318548	1860	1860	1860	1860	0
28	20241121	183600	459318548	1860	1860	1860	1860	0
29	20241121	183500	459318548	1860	1860	1860	1860	0
30	20241121	183400	459318548	1860	1860	1860	1860	0
31	20241121	183300	459318548	1860	1860	1860	1860	0
32	20241121	183200	459318548	1860	1860	1860	1860	3868
33	20241121	183100	459318548	1860	1860	1860	1860	0
34	20241121	183000	459318548	1860	1860	1860	1860	0
35	20241121	182900	459318548	1860	1860	1860	1860	0
36	20241121	182800	459318548	1860	1860	1860	1860	0
37	20241121	182700	459318548	1860	1860	1860	1860	0
38	20241121	182600	459318548	1860	1860	1860	1860	0
39	20241121	182500	459318548	1860	1860	1860	1860	0
40	20241121	182400	459318548	1860	1860	1860	1860	0
41	20241121	182300	459318548	1860	1860	1860	1860	0
42	20241121	182200	459318548	1860	1860	1860	1860	0
43	20241121	182100	459318548	1860	1860	1860	1860	0
44	20241121	182000	459318548	1860	1860	1860	1860	0
45	20241121	181900	459318548	1860	1860	1860	1860	0
46	20241121	181800	459318548	1860	1860	1860	1860	0
47	20241121	181700	459318548	1860	1860	1860	1860	0
48	20241121	181600	459318548	1860	1860	1860	1860	0
49	20241121	181500	459318548	1860	1860	1860	1860	0
50	20241121	181400	459318548	1860	1860	1860	1860	0
51	20241121	181300	459318548	1860	1860	1860	1860	0
52	20241121	181200	459318548	1860	1860	1860	1860	0
53	20241121	181100	459318548	1860	1860	1860	1860	0
54	20241121	181000	459318548	1860	1860	1860	1860	0
55	20241121	180900	459318548	1860	1860	1860	1860	0
56	20241121	180800	459318548	1860	1860	1860	1860	0
57	20241121	180700	459318548	1860	1860	1860	1860	0
58	20241121	180600	459318548	1860	1860	1860	1860	0
59	20241121	180500	459318548	1860	1860	1860	1860	0
60	20241121	180400	459318548	1860	1860	1860	1860	0
61	20241121	180300	459318548	1860	1860	1860	1860	0
62	20241121	180200	459318548	1860	1860	1860	1860	3868
63	20241121	180100	459318548	1860	1860	1860	1860	0
64	20241121	180000	459318548	1860	1860	1860	1860	0
65	20241121	175900	459318548	1860	1860	1860	1860	0
66	20241121	175800	459318548	1860	1860	1860	1860	0
67	20241121	175700	459318548	1860	1860	1860	1860	0
68	20241121	175600	459318548	1860	1860	1860	1860	0
69	20241121	175500	459318548	1860	1860	1860	1860	0
70	20241121	175400	459318548	1860	1860	1860	1860	0
71	20241121	175300	459318548	1860	1860	1860	1860	0
72	20241121	175200	459318548	1860	1860	1860	1860	0
73	20241121	175100	459318548	1860	1860	1860	1860	0
74	20241121	175000	459318548	1860	1860	1860	1860	0
75	20241121	174900	459318548	1860	1860	1860	1860	0
76	20241121	174800	459318548	1860	1860	1860	1860	0
77	20241121	174700	459318548	1860	1860	1860	1860	0
78	20241121	174600	459318548	1860	1860	1860	1860	0
79	20241121	174500	459318548	1860	1860	1860	1860	0
80	20241121	174400	459318548	1860	1860	1860	1860	0
81	20241121	174300	459318548	1860	1860	1860	1860	0
82	20241121	174200	459318548	1860	1860	1860	1860	0
83	20241121	174100	459318548	1860	1860	1860	1860	0
84	20241121	174000	459318548	1860	1860	1860	1860	0
85	20241121	173900	459318548	1860	1860	1860	1860	0
86	20241121	173800	459318548	1860	1860	1860	1860	0
87	20241121	173700	459318548	1860	1860	1860	1860	0
88	20241121	173600	459318548	1860	1860	1860	1860	0
89	20241121	173500	459318548	1860	1860	1860	1860	0
90	20241121	173400	459318548	1860	1860	1860	1860	0
91	20241121	173300	459318548	1860	1860	1860	1860	0
92	20241121	173200	459318548	1860	1860	1860	1860	3868
93	20241121	173100	459318548	1860	1860	1860	1860	0
94	20241121	173000	459318548	1860	1860	1860	1860	0
95	20241121	172900	459318548	1860	1860	1860	1860	0
96	20241121	172800	459318548	1860	1860	1860	1860	0
97	20241121	172700	459318548	1860	1860	1860	1860	0
98	20241121	172600	459318548	1860	1860	1860	1860	0
99	20241121	172500	459318548	1860	1860	1860	1860	0
100	20241121	172400	459318548	1860	1860	1860	1860	0
101	20241121	172300	459318548	1860	1860	1860	1860	0
102	20241121	172200	459318548	1860	1860	1860	1860	0
103	20241121	172100	459318548	1860	1860	1860	1860	0
104	20241121	172000	459318548	1860	1860	1860	1860	0
105	20241121	171900	459318548	1860	1860	1860	1860	0
106	20241121	171800	459318548	1860	1860	1860	1860	0
107	20241121	171700	459318548	1860	1860	1860	1860	0
108	20241121	171600	459318548	1860	1860	1860	1860	0
109	20241121	171500	459318548	1860	1860	1860	1860	0
110	20241121	171400	459318548	1860	1860	1860	1860	0
111	20241121	171300	459318548	1860	1860	1860	1860	0
112	20241121	171200	459318548	1860	1860	1860	1860	0
113	20241121	171100	459318548	1860	1860	1860	1860	0
114	20241121	171000	459318548	1860	1860	1860	1860	0
115	20241121	170900	459318548	1860	1860	1860	1860	0
116	20241121	170800	459318548	1860	1860	1860	1860	0
117	20241121	170700	459318548	1860	1860	1860	1860	0
118	20241121	170600	459318548	1860	1860	1860	1860	0
119	20241121	170500	459318548	1860	1860	1860	1860	0
120	20241121	170400	459318548	1860	1860	1860	1860	0
121	20241121	170300	459318548	1860	1860	1860	1860	0
122	20241121	170200	459318548	1860	1860	1860	1860	3868
123	20241121	170100	459318548	1860	1860	1860	1860	0
124	20241121	170000	459318548	1860	1860	1860	1860	0
125	20241121	165900	459318548	1860	1860	1860	1860	0
126	20241121	165800	459318548	1860	1860	1860	1860	0
127	20241121	165700	459318548	1860	1860	1860	1860	0
128	20241121	165600	459318548	1860	1860	1860	1860	0
129	20241121	165500	459318548	1860	1860	1860	1860	0
130	20241121	165400	459318548	1860	1860	1860	1860	0
131	20241121	165300	459318548	1860	1860	1860	1860	0
132	20241121	165200	459318548	1860	1860	1860	1860	0
133	20241121	165100	459318548	1860	1860	1860	1860	0
134	20241121	165000	459318548	1860	1860	1860	1860	0
135	20241121	164900	459318548	1860	1860	1860	1860	0
136	20241121	164800	459318548	1860	1860	1860	1860	0
137	20241121	164700	459318548	1860	1860	1860	1860	0
138	20241121	164600	459318548	1860	1860	1860	1860	0
139	20241121	164500	459318548	1860	1860	1860	1860	0
140	20241121	164400	459318548	1860	1860	1860	1860	0
141	20241121	164300	459318548	1860	1860	1860	1860	0
142	20241121	164200	459318548	1860	1860	1860	1860	0
143	20241121	164100	459318548	1860	1860	1860	1860	0
144	20241121	164000	459318548	1860	1860	1860	1860	0
145	20241121	163900	459318548	1860	1860	1860	1860	0
146	20241121	163800	459318548	1860	1860	1860	1860	0
147	20241121	163700	459318548	1860	1860	1860	1860	0
148	20241121	163600	459318548	1860	1860	1860	1860	0
149	20241121	163500	459318548	1860	1860	1860	1860	0
150	20241121	163400	459318548	1860	1860	1860	1860	0
151	20241121	163300	459318548	1860	1860	1860	1860	0
152	20241121	163200	459318548	1860	1860	1860	1860	3868
153	20241121	163100	459318548	1860	1860	1860	1860	0
154	20241121	163000	459318548	1860	1860	1860	1860	0
155	20241121	162900	459318548	1860	1860	1860	1860	0
156	20241121	162800	459318548	1860	1860	1860	1860	0
157	20241121	162700	459318548	1860	1860	1860	1860	0
158	20241121	162600	459318548	1860	1860	1860	1860	0
159	20241121	162500	459318548	1860	1860	1860	1860	0
160	20241121	162400	459318548	1860	1860	1860	1860	0
161	20241121	162300	459318548	1860	1860	1860	1860	0
162	20241121	162200	459318548	1860	1860	1860	1860	0
163	20241121	162100	459318548	1860	1860	1860	1860	0
164	20241121	162000	459318548	1860	1860	1860	1860	0
165	20241121	161900	459318548	1860	1860	1860	1860	0
166	20241121	161800	459318548	1860	1860	1860	1860	0
167	20241121	161700	459318548	1860	1860	1860	1860	0
168	20241121	161600	459318548	1860	1860	1860	1860	0
169	20241121	161500	459318548	1860	1860	1860	1860	0
170	20241121	161400	459318548	1860	1860	1860	1860	0
171	20241121	161300	459318548	1860	1860	1860	1860	0
172	20241121	161200	459318548	1860	1860	1860	1860	0
173	20241121	161100	459318548	1860	1860	1860	1860	0
174	20241121	161000	459318548	1860	1860	1860	1860	0
175	20241121	160900	459318548	1860	1860	1860	1860	0
176	20241121	160800	459318548	1860	1860	1860	1860	0
177	20241121	160700	459318548	1860	1860	1860	1860	0
178	20241121	160600	459318548	1860	1860	1860	1860	0
179	20241121	160500	459318548	1860	1860	1860	1860	0
180	20241121	160400	459318548	1860	1860	1860	1860	0
181	20241121	160300	459318548	1860	1860	1860	1860	0
182	20241121	160200	459318548	1860	1860	1860	1860	3868
183	20241121	160100	459318548	1860	1860	1860	1860	0
184	20241121	160000	459318548	1860	1860	1860	1860	0
185	20241121	155900	459318548	1860	1860	1860	1860	0
186	20241121	155800	459318548	1860	1860	1860	1860	0
187	20241121	155700	459318548	1860	1860	1860	1860	0
188	20241121	155600	459318548	1860	1860	1860	1860	0
189	20241121	155500	459318548	1860	1860	1860	1860	0
190	20241121	155400	459318548	1860	1860	1860	1860	0
191	20241121	155300	459318548	1860	1860	1860	1860	0
192	20241121	155200	459318548	1860	1860	1860	1860	0
193	20241121	155100	459318548	1860	1860	1860	1860	0
194	20241121	155000	459318548	1860	1860	1860	1860	0
195	20241121	154900	459318548	1860	1860	1860	1860	0
196	20241121	154800	459318548	1860	1860	1860	1860	0
197	20241121	154700	459318548	1860	1860	1860	1860	0
198	20241121	154600	459318548	1860	1860	1860	1860	0
199	20241121	154500	459318548	1860	1860	1860	1860	0
200	20241121	154400	459318548	1860	1860	1860	1860	0
201	20241121	154300	459318548	1860	1860	1860	1860	0
202	20241121	154200	459318548	1860	1860	1860	1860	0
203	20241121	154100	459318548	1860	1860	1860	1860	0
204	20241121	154000	459318548	1860	1860	1860	1860	0
205	20241121	153900	459318548	1860	1860	1860	1860	0
206	20241121	153800	459318548	1860	1860	1860	1860	0
207	20241121	153700	459318548	1860	1860	1860	1860	0
208	20241121	153600	459318548	1860	1860	1860	1860	0
209	20241121	153500	459318548	1860	1860	1860	1860	0
210	20241121	153400	459318548	1860	1860	1860	1860	0
211	20241121	153300	459318548	1860	1860	1860	1860	0
212	20241121	153200	459318548	1860	1860	1860	1860	3868
213	20241121	153100	459318548	1860	1860	1860	1860	0
214	20241121	153000	459318548	1860	1860	1860	1860	3868
215	20241121	152900	452124068	1865	1865	1865	1865	0
216	20241121	152800	452124068	1865	1865	1865	1865	0
217	20241121	152700	452124068	1865	1865	1865	1865	0
218	20241121	152600	452124068	1865	1865	1865	1865	0
219	20241121	152500	452124068	1865	1865	1865	1865	0
220	20241121	152400	452124068	1865	1865	1865	1865	0
221	20241121	152300	452124068	1865	1865	1865	1865	0
222	20241121	152200	452124068	1865	1865	1865	1865	0
223	20241121	152100	452124068	1865	1865	1865	1865	0
224	20241121	152000	452124068	1865	1865	1865	1865	0
225	20241121	151900	452124068	1865	1866	1866	1865	750
226	20241121	151800	450724693	1865	1865	1865	1865	250
227	20241121	151700	450258443	1866	1866	1866	1866	300
228	20241121	151600	449698643	1866	1866	1866	1866	8
229	20241121	151500	449683715	1866	1866	1866	1866	1
230	20241121	151400	449681849	1866	1866	1866	1866	76
231	20241121	151300	449540033	1871	1872	1872	1871	393
232	20241121	151200	448804700	1872	1862	1872	1862	9
233	20241121	151100	448787871	1861	1863	1863	1861	405
234	20241121	151000	448034164	1861	1862	1862	1861	614
235	20241121	150900	446891101	1863	1863	1863	1863	210
236	20241121	150800	446499871	1872	1872	1872	1872	0
237	20241121	150700	446499871	1872	1872	1872	1872	0
238	20241121	150600	446499871	1872	1872	1872	1872	0
239	20241121	150500	446499871	1872	1872	1872	1872	0
240	20241121	150400	446499871	1872	1871	1872	1871	8
241	20241121	150300	446484899	1861	1862	1862	1861	247
242	20241121	150200	446025180	1872	1872	1872	1872	0
243	20241121	150100	446025180	1872	1872	1872	1872	1
244	20241121	150000	446023308	1862	1862	1862	1862	855
245	20241121	145900	444431298	1862	1863	1863	1862	227
246	20241121	145800	444008621	1862	1865	1872	1862	1273
247	20241121	145700	441637175	1866	1866	1866	1866	0
248	20241121	145600	441637175	1866	1865	1866	1865	202
249	20241121	145500	441260443	1865	1872	1872	1865	5477
250	20241121	145400	431042272	1872	1872	1872	1866	502
251	20241121	145300	430105525	1866	1866	1866	1866	0
252	20241121	145200	430105525	1866	1868	1868	1866	1403
253	20241121	145100	427486321	1868	1870	1870	1868	1363
254	20241121	145000	424938931	1878	1878	1878	1878	0
255	20241121	144900	424938931	1878	1878	1878	1878	0
256	20241121	144800	424938931	1878	1873	1878	1873	1767
257	20241121	144700	421626531	1867	1872	1872	1867	933
258	20241121	144600	419883983	1873	1872	1874	1872	55
259	20241121	144500	419780967	1874	1874	1874	1874	0
260	20241121	144400	419780967	1874	1874	1874	1874	0
261	20241121	144300	419780967	1874	1874	1874	1874	3
262	20241121	144200	419775345	1873	1873	1873	1873	0
263	20241121	144100	419775345	1873	1873	1873	1873	0
264	20241121	144000	419775345	1873	1871	1873	1871	1773
265	20241121	143900	416454852	1873	1873	1873	1873	404
266	20241121	143800	415698160	1873	1873	1873	1868	102
267	20241121	143700	415507614	1868	1868	1868	1868	300
268	20241121	143600	414947214	1874	1874	1874	1873	145
269	20241121	143500	414675485	1871	1869	1871	1869	262
270	20241121	143400	414185289	1868	1868	1868	1868	100
271	20241121	143300	413998489	1870	1870	1870	1870	0
272	20241121	143200	413998489	1870	1867	1870	1866	2219
273	20241121	143100	409857161	1868	1868	1868	1868	3
274	20241121	143000	409851557	1870	1870	1870	1870	0
275	20241121	142900	409851557	1870	1870	1870	1870	0
276	20241121	142800	409851557	1870	1869	1870	1869	4
277	20241121	142700	409844080	1870	1871	1871	1870	1864
278	20241121	142600	406357650	1874	1874	1874	1874	52
279	20241121	142500	406260202	1874	1874	1874	1874	0
280	20241121	142400	406260202	1874	1874	1874	1874	0
281	20241121	142300	406260202	1874	1874	1874	1874	1
282	20241121	142200	406258328	1866	1866	1866	1866	0
283	20241121	142100	406258328	1866	1868	1868	1866	446
284	20241121	142000	405425863	1874	1874	1874	1874	0
285	20241121	141900	405425863	1874	1873	1874	1873	8
286	20241121	141800	405410878	1867	1867	1867	1867	10
287	20241121	141700	405392208	1866	1866	1866	1866	0
288	20241121	141600	405392208	1866	1874	1874	1866	807
289	20241121	141500	403886322	1866	1867	1867	1866	18
290	20241121	141400	403852732	1867	1867	1867	1867	2
291	20241121	141300	403848998	1874	1873	1874	1873	147
292	20241121	141200	403573651	1874	1867	1874	1865	58
293	20241121	141100	403465399	1865	1865	1865	1865	0
294	20241121	141000	403465399	1865	1865	1865	1865	50
295	20241121	140900	403372149	1874	1871	1874	1871	506
296	20241121	140800	402423920	1871	1864	1871	1864	102
297	20241121	140700	402233778	1864	1875	1875	1864	6032
298	20241121	140600	390973500	1875	1875	1875	1875	0
299	20241121	140500	390973500	1875	1877	1877	1875	790
300	20241121	140400	389492039	1876	1876	1876	1876	595
301	20241121	140300	388375819	1876	1876	1876	1876	281
302	20241121	140200	387848663	1879	1876	1879	1876	128
303	20241121	140100	387608185	1875	1875	1875	1875	0
304	20241121	140000	387608185	1875	1875	1875	1875	29
305	20241121	135900	387553810	1876	1881	1881	1876	110
306	20241121	135800	387347021	1881	1876	1881	1875	514
307	20241121	135700	386383212	1875	1878	1878	1875	2526
308	20241121	135600	381645263	1878	1878	1878	1878	50
309	20241121	135500	381551363	1883	1878	1883	1878	5
310	20241121	135400	381541958	1883	1883	1883	1883	53
311	20241121	135300	381442159	1883	1877	1883	1877	161
312	20241121	135200	381139902	1883	1883	1883	1883	2655
313	20241121	135100	376140537	1884	1884	1884	1884	0
314	20241121	135000	376140537	1884	1883	1884	1875	64
315	20241121	134900	376020158	1884	1883	1884	1883	268
316	20241121	134800	375515494	1883	1882	1883	1882	96
317	20241121	134700	375334821	1884	1884	1884	1884	100
318	20241121	134600	375146421	1885	1880	1885	1880	520
319	20241121	134500	374168816	1880	1880	1886	1880	2301
320	20241121	134400	369841621	1880	1880	1880	1880	1
321	20241121	134300	369839741	1868	1880	1880	1867	2369
322	20241121	134200	365404914	1880	1886	1886	1880	5447
323	20241121	134100	355132650	1881	1882	1885	1879	1824
324	20241121	134000	351699659	1885	1885	1885	1883	620
325	20241121	133900	350531399	1882	1886	1887	1882	2280
326	20241121	133800	346231775	1887	1880	1889	1880	19200
327	20241121	133700	310020906	1884	1880	1886	1880	7266
328	20241121	133600	296331121	1885	1876	1885	1876	7166
329	20241121	133500	282855861	1871	1871	1872	1871	1333
330	20241121	133400	280361704	1863	1863	1863	1863	0
331	20241121	133300	280361704	1863	1863	1863	1863	0
332	20241121	133200	280361704	1863	1864	1864	1863	66
333	20241121	133100	280238726	1871	1871	1871	1871	10
334	20241121	133000	280220016	1862	1871	1871	1862	472
335	20241121	132900	279339568	1873	1873	1873	1873	0
336	20241121	132800	279339568	1873	1874	1874	1873	181
337	20241121	132700	279000552	1879	1875	1879	1874	770
338	20241121	132600	277555019	1881	1877	1881	1877	8379
339	20241121	132500	261803085	1880	1874	1880	1874	5715
340	20241121	132400	251068762	1873	1870	1874	1870	978
341	20241121	132300	249237442	1868	1870	1870	1868	432
342	20241121	132200	248429760	1870	1870	1870	1870	851
343	20241121	132100	246838390	1868	1868	1868	1868	33
344	20241121	132000	246776746	1874	1874	1875	1874	1779
345	20241121	131900	243442800	1874	1870	1875	1870	2179
346	20241121	131800	239359554	1874	1872	1874	1872	4969
347	20241121	131700	230052897	1870	1869	1870	1868	2909
348	20241121	131600	224615506	1867	1868	1868	1867	1565
349	20241121	131500	221692161	1868	1867	1868	1867	1895
350	20241121	131400	218153686	1867	1861	1867	1861	103
351	20241121	131300	217961985	1867	1867	1867	1867	0
352	20241121	131200	217961985	1867	1864	1867	1864	366
353	20241121	131100	217279275	1863	1856	1863	1856	6065
354	20241121	131000	205997046	1856	1856	1856	1856	3
355	20241121	130900	205991478	1855	1852	1855	1852	899
356	20241121	130800	204325225	1852	1852	1852	1852	3
357	20241121	130700	204319669	1853	1850	1853	1850	1214
358	20241121	130600	202073056	1848	1848	1848	1848	84
359	20241121	130500	201917824	1848	1848	1848	1848	1
360	20241121	130400	201915976	1846	1846	1846	1846	10
361	20241121	130300	201897516	1846	1846	1846	1846	92
362	20241121	130200	201727684	1847	1848	1848	1847	12
363	20241121	130100	201705511	1848	1848	1848	1848	0
364	20241121	130000	201705511	1848	1848	1848	1846	6
365	20241121	125900	201694425	1848	1848	1848	1848	1
366	20241121	125800	201692577	1852	1852	1852	1852	3
367	20241121	125700	201687021	1852	1852	1852	1852	0
368	20241121	125600	201687021	1852	1852	1852	1852	0
369	20241121	125500	201687021	1852	1852	1852	1852	0
370	20241121	125400	201687021	1852	1852	1852	1852	12
371	20241121	125300	201664797	1852	1852	1852	1852	0
372	20241121	125200	201664797	1852	1852	1852	1852	0
373	20241121	125100	201664797	1852	1852	1852	1852	3
374	20241121	125000	201659241	1852	1852	1852	1852	0
375	20241121	124900	201659241	1852	1852	1852	1852	0
376	20241121	124800	201659241	1852	1852	1852	1852	1
377	20241121	124700	201657389	1844	1844	1844	1844	531
378	20241121	124600	200678225	1844	1844	1844	1844	0
379	20241121	124500	200678225	1844	1853	1853	1844	478
380	20241121	124400	199796759	1853	1853	1853	1853	3
381	20241121	124300	199791200	1853	1853	1853	1853	0
382	20241121	124200	199791200	1853	1853	1853	1853	0
383	20241121	124100	199791200	1853	1853	1853	1853	0
384	20241121	124000	199791200	1853	1848	1853	1844	447
385	20241121	123900	198966902	1853	1853	1853	1853	0
386	20241121	123800	198966902	1853	1853	1853	1853	3
387	20241121	123700	198961343	1853	1853	1853	1853	0
388	20241121	123600	198961343	1853	1853	1853	1853	0
389	20241121	123500	198961343	1853	1853	1853	1853	3
390	20241121	123400	198955784	1853	1853	1853	1853	7
391	20241121	123300	198942813	1853	1853	1853	1853	1
392	20241121	123200	198940960	1852	1847	1852	1847	1571
393	20241121	123100	196032987	1844	1844	1844	1844	31
394	20241121	123000	195975823	1844	1844	1844	1844	402
395	20241121	122900	195234535	1847	1847	1847	1847	6
396	20241121	122800	195223453	1847	1847	1847	1847	0
397	20241121	122700	195223453	1847	1847	1847	1847	0
398	20241121	122600	195223453	1847	1847	1847	1847	6
399	20241121	122500	195212371	1847	1847	1847	1847	0
400	20241121	122400	195212371	1847	1847	1847	1847	0
401	20241121	122300	195212371	1847	1847	1847	1847	0
402	20241121	122200	195212371	1847	1847	1847	1847	0
403	20241121	122100	195212371	1847	1845	1847	1845	280
404	20241121	122000	194695261	1845	1845	1845	1845	0
405	20241121	121900	194695261	1845	1845	1845	1845	2
406	20241121	121800	194691571	1845	1845	1845	1845	0
407	20241121	121700	194691571	1845	1847	1847	1845	33
408	20241121	121600	194630680	1849	1849	1849	1849	3
409	20241121	121500	194625133	1849	1849	1849	1849	1
410	20241121	121400	194623284	1844	1844	1844	1844	0
411	20241121	121300	194623284	1844	1848	1849	1844	6393
412	20241121	121200	182825588	1849	1849	1849	1849	0
413	20241121	121100	182825588	1849	1849	1849	1849	0
414	20241121	121000	182825588	1849	1845	1849	1845	3
415	20241121	120900	182820049	1845	1845	1845	1845	0
416	20241121	120800	182820049	1845	1845	1845	1845	0
417	20241121	120700	182820049	1845	1846	1846	1845	500
418	20241121	120600	181897548	1846	1846	1846	1846	2
419	20241121	120500	181893856	1845	1845	1845	1845	91
420	20241121	120400	181725961	1845	1845	1845	1845	0
421	20241121	120300	181725961	1845	1844	1845	1844	202
422	20241121	120200	181353469	1845	1845	1845	1845	0
423	20241121	120100	181353469	1845	1845	1845	1845	0
424	20241121	120000	181353469	1845	1845	1845	1845	3
425	20241121	115900	181347934	1845	1845	1845	1845	400
426	20241121	115800	180609934	1844	1844	1844	1844	0
427	20241121	115700	180609934	1844	1849	1849	1844	1301
428	20241121	115600	178210647	1847	1847	1847	1847	0
429	20241121	115500	178210647	1847	1847	1847	1847	0
430	20241121	115400	178210647	1847	1849	1849	1847	3
431	20241121	115300	178205104	1850	1850	1850	1850	1
432	20241121	115200	178203254	1846	1846	1846	1846	0
433	20241121	115100	178203254	1846	1846	1846	1846	2
434	20241121	115000	178199562	1845	1845	1845	1845	5
435	20241121	114900	178190337	1845	1846	1846	1845	446
436	20241121	114800	177367464	1850	1850	1850	1850	0
437	20241121	114700	177367464	1850	1850	1850	1850	38
438	20241121	114600	177297164	1845	1845	1845	1845	0
439	20241121	114500	177297164	1845	1847	1847	1845	213
440	20241121	114400	176904107	1847	1848	1848	1847	21
441	20241121	114300	176865317	1850	1850	1850	1850	0
442	20241121	114200	176865317	1850	1850	1850	1850	0
443	20241121	114100	176865317	1850	1849	1850	1849	142
444	20241121	114000	176602749	1848	1848	1848	1848	11
445	20241121	113900	176582421	1848	1848	1848	1848	0
446	20241121	113800	176582421	1848	1848	1848	1848	8
447	20241121	113700	176567637	1848	1848	1848	1848	11
448	20241121	113600	176547309	1848	1848	1848	1848	0
449	20241121	113500	176547309	1848	1848	1848	1848	0
450	20241121	113400	176547309	1848	1848	1848	1848	0
451	20241121	113300	176547309	1848	1848	1850	1848	3005
452	20241121	113200	170989785	1848	1848	1848	1848	2
453	20241121	113100	170986089	1848	1848	1848	1848	3
454	20241121	113000	170980545	1848	1848	1848	1848	0
455	20241121	112900	170980545	1848	1848	1848	1848	0
456	20241121	112800	170980545	1848	1848	1848	1847	60
457	20241121	112700	170869720	1847	1847	1847	1847	91
458	20241121	112600	170701643	1847	1847	1847	1847	65
459	20241121	112500	170581588	1846	1847	1847	1846	40
460	20241121	112400	170507709	1847	1848	1848	1847	501
461	20241121	112300	169581862	1848	1848	1848	1848	0
462	20241121	112200	169581862	1848	1848	1848	1847	85
463	20241121	112100	169424833	1848	1849	1849	1847	55
464	20241121	112000	169323144	1849	1849	1849	1849	0
465	20241121	111900	169323144	1849	1849	1849	1849	54
466	20241121	111800	169223298	1849	1849	1849	1849	0
467	20241121	111700	169223298	1849	1849	1849	1849	0
468	20241121	111600	169223298	1849	1849	1849	1849	0
469	20241121	111500	169223298	1849	1849	1849	1849	107
470	20241121	111400	169025455	1850	1850	1850	1850	0
471	20241121	111300	169025455	1850	1850	1850	1850	0
472	20241121	111200	169025455	1850	1850	1850	1850	0
473	20241121	111100	169025455	1850	1846	1850	1845	7030
474	20241121	111000	156053298	1846	1846	1846	1846	0
475	20241121	110900	156053298	1846	1850	1850	1846	569
476	20241121	110800	155002906	1852	1852	1852	1852	0
477	20241121	110700	155002906	1852	1852	1852	1852	0
478	20241121	110600	155002906	1852	1852	1852	1849	6
479	20241121	110500	154991800	1852	1852	1852	1852	0
480	20241121	110400	154991800	1852	1852	1852	1852	1
481	20241121	110300	154989948	1852	1852	1852	1851	56
482	20241121	110200	154886238	1853	1853	1853	1853	0
483	20241121	110100	154886238	1853	1853	1853	1853	0
484	20241121	110000	154886238	1853	1853	1853	1853	1
485	20241121	105900	154884385	1850	1853	1853	1850	3
486	20241121	105800	154878832	1846	1849	1849	1846	446
487	20241121	105700	154055311	1849	1849	1849	1849	2
488	20241121	105600	154051613	1855	1850	1855	1850	98
489	20241121	105500	153870308	1855	1854	1855	1850	103
490	20241121	105400	153679543	1856	1856	1856	1856	11
491	20241121	105300	153659127	1856	1856	1856	1856	1
492	20241121	105200	153657271	1857	1848	1857	1847	1666
493	20241121	105100	150580154	1850	1850	1850	1850	62
494	20241121	105000	150465454	1858	1858	1858	1858	3
495	20241121	104900	150459880	1857	1857	1857	1857	0
496	20241121	104800	150459880	1857	1857	1857	1857	0
497	20241121	104700	150459880	1857	1858	1858	1857	811
498	20241121	104600	148953850	1858	1858	1858	1858	1
499	20241121	104500	148951992	1858	1858	1858	1858	0
500	20241121	104400	148951992	1858	1858	1858	1858	0
501	20241121	104300	148951992	1858	1858	1858	1858	1
502	20241121	104200	148950134	1846	1850	1850	1846	500
503	20241121	104100	148026924	1858	1858	1858	1858	0
504	20241121	104000	148026924	1858	1850	1858	1850	3
505	20241121	103900	148021366	1847	1847	1847	1847	0
506	20241121	103800	148021366	1847	1847	1847	1847	0
507	20241121	103700	148021366	1847	1847	1847	1847	1
508	20241121	103600	148019519	1846	1846	1846	1846	2252
509	20241121	103500	143862327	1846	1850	1850	1846	1684
510	20241121	103400	140753177	1859	1859	1859	1859	3
511	20241121	103300	140747600	1859	1859	1859	1859	0
512	20241121	103200	140747600	1859	1859	1859	1859	0
513	20241121	103100	140747600	1859	1859	1859	1859	3
514	20241121	103000	140742023	1859	1859	1859	1859	0
515	20241121	102900	140742023	1859	1859	1859	1859	3
516	20241121	102800	140736446	1859	1859	1859	1859	0
517	20241121	102700	140736446	1859	1859	1859	1859	3
518	20241121	102600	140730869	1859	1859	1859	1859	0
519	20241121	102500	140730869	1859	1859	1859	1859	0
520	20241121	102400	140730869	1859	1859	1859	1859	1
521	20241121	102300	140729010	1845	1852	1852	1845	1104
522	20241121	102200	138688877	1852	1852	1852	1852	0
523	20241121	102100	138688877	1852	1860	1860	1852	3
524	20241121	102000	138683313	1859	1859	1859	1859	0
525	20241121	101900	138683313	1859	1851	1859	1851	3
526	20241121	101800	138677752	1860	1860	1860	1860	3
527	20241121	101700	138672172	1860	1860	1860	1860	0
528	20241121	101600	138672172	1860	1860	1860	1860	0
529	20241121	101500	138672172	1860	1860	1860	1860	0
530	20241121	101400	138672172	1860	1860	1860	1860	0
531	20241121	101300	138672172	1860	1860	1860	1860	0
532	20241121	101200	138672172	1860	1850	1860	1850	6
533	20241121	101100	138661062	1850	1850	1850	1850	500
534	20241121	101000	137736062	1850	1850	1860	1850	1949
535	20241121	100900	134130342	1850	1851	1851	1850	500
536	20241121	100800	133205339	1850	1851	1851	1850	2000
537	20241121	100700	129504942	1859	1858	1860	1851	1226
538	20241121	100600	127229786	1857	1857	1857	1857	0
539	20241121	100500	127229786	1857	1861	1861	1857	2329
540	20241121	100400	122899989	1863	1863	1863	1863	4
541	20241121	100300	122892537	1861	1862	1862	1861	3408
542	20241121	100200	116546916	1862	1863	1863	1862	79
543	20241121	100100	116399814	1864	1864	1864	1864	113
544	20241121	100000	116189182	1865	1865	1865	1865	0
545	20241121	095900	116189182	1865	1865	1865	1865	3
546	20241121	095800	116183587	1864	1864	1865	1864	4121
547	20241121	095700	108498409	1864	1864	1864	1864	99
548	20241121	095600	108313873	1863	1863	1863	1863	100
549	20241121	095500	108127573	1862	1862	1862	1862	0
550	20241121	095400	108127573	1862	1862	1862	1862	0
551	20241121	095300	108127573	1862	1863	1863	1862	20
552	20241121	095200	108090330	1862	1862	1862	1862	0
553	20241121	095100	108090330	1862	1862	1862	1862	2262
554	20241121	095000	103878486	1861	1861	1861	1861	200
555	20241121	094900	103506286	1866	1866	1866	1866	3
556	20241121	094800	103500688	1860	1866	1866	1860	1527
557	20241121	094700	100660306	1866	1866	1866	1866	102
558	20241121	094600	100469974	1866	1858	1866	1858	949
559	20241121	094500	98706708	1858	1858	1858	1858	54
560	20241121	094400	98606376	1860	1860	1860	1860	0
561	20241121	094300	98606376	1860	1858	1860	1858	7478
562	20241121	094200	84703602	1858	1858	1858	1858	0
563	20241121	094100	84703602	1858	1858	1858	1858	219
564	20241121	094000	84296700	1858	1858	1858	1858	8
565	20241121	093900	84281836	1858	1858	1858	1858	200
566	20241121	093800	83910236	1858	1858	1858	1858	5
567	20241121	093700	83900946	1858	1858	1858	1858	37
568	20241121	093600	83832200	1858	1858	1858	1858	501
569	20241121	093500	82901342	1858	1858	1858	1858	90
570	20241121	093400	82734122	1858	1850	1858	1849	4655
571	20241121	093300	74108302	1858	1858	1858	1850	22
572	20241121	093200	74067586	1858	1857	1858	1857	505
573	20241121	093100	73129797	1857	1857	1857	1857	10
574	20241121	093000	73111227	1857	1857	1857	1857	1001
575	20241121	092900	71252370	1847	1847	1847	1847	0
576	20241121	092800	71252370	1847	1857	1857	1847	10
577	20241121	092700	71233850	1857	1857	1857	1857	1
578	20241121	092600	71231993	1845	1847	1847	1845	1010
579	20241121	092500	69367540	1858	1858	1858	1858	0
580	20241121	092400	69367540	1858	1858	1858	1858	50
581	20241121	092300	69274640	1845	1849	1849	1845	1721
582	20241121	092200	66095897	1850	1859	1859	1850	1612
583	20241121	092100	63109918	1853	1859	1859	1853	734
584	20241121	092000	61748970	1854	1862	1862	1854	4337
585	20241121	091900	53687775	1862	1862	1862	1862	45
586	20241121	091800	53603985	1867	1867	1867	1867	0
587	20241121	091700	53603985	1867	1867	1867	1867	1000
588	20241121	091600	51736985	1868	1869	1869	1867	345
589	20241121	091500	51092734	1868	1867	1868	1867	2396
590	20241121	091400	46617402	1866	1866	1867	1866	1618
591	20241121	091300	43597515	1866	1866	1866	1866	1501
592	20241121	091200	40796649	1866	1859	1866	1859	570
593	20241121	091100	39733519	1867	1867	1867	1867	0
594	20241121	091000	39733519	1867	1867	1867	1866	1000
595	20241121	090900	37866533	1867	1867	1867	1867	781
596	20241121	090800	36408406	1867	1867	1867	1867	1
597	20241121	090700	36406539	1865	1873	1873	1865	2923
598	20241121	090600	30948190	1873	1870	1873	1870	3502
599	20241121	090500	24395770	1868	1863	1868	1860	5281
600	20241121	090400	14550148	1863	1857	1863	1857	148
601	20241121	090300	14275024	1864	1864	1864	1864	520
602	20241121	090200	13305744	1865	1855	1865	1855	303
603	20241121	090100	12742649	1865	1855	1865	1853	1092
604	20241121	090000	10712957	1854	1853	1854	1852	5782