KissMeData/090410/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	195800	815560550	1660	1660	1660	1660	3694
3	20241121	195700	815560550	1660	1660	1660	1660	0
4	20241121	195600	815560550	1660	1660	1660	1660	0
5	20241121	195500	815560550	1660	1660	1660	1660	0
6	20241121	195400	815560550	1660	1660	1660	1660	0
7	20241121	195300	815560550	1660	1660	1660	1660	0
8	20241121	195200	815560550	1660	1660	1660	1660	0
9	20241121	195100	815560550	1660	1660	1660	1660	0
10	20241121	195000	815560550	1660	1660	1660	1660	0
11	20241121	194900	815560550	1660	1660	1660	1660	0
12	20241121	194800	815560550	1660	1660	1660	1660	0
13	20241121	194700	815560550	1660	1660	1660	1660	0
14	20241121	194600	815560550	1660	1660	1660	1660	0
15	20241121	194500	815560550	1660	1660	1660	1660	0
16	20241121	194400	815560550	1660	1660	1660	1660	0
17	20241121	194300	815560550	1660	1660	1660	1660	0
18	20241121	194200	815560550	1660	1660	1660	1660	0
19	20241121	194100	815560550	1660	1660	1660	1660	0
20	20241121	194000	815560550	1660	1660	1660	1660	0
21	20241121	193900	815560550	1660	1660	1660	1660	0
22	20241121	193800	815560550	1660	1660	1660	1660	0
23	20241121	193700	815560550	1660	1660	1660	1660	0
24	20241121	193600	815560550	1660	1660	1660	1660	0
25	20241121	193500	815560550	1660	1660	1660	1660	0
26	20241121	193400	815560550	1660	1660	1660	1660	0
27	20241121	193300	815560550	1660	1660	1660	1660	0
28	20241121	193200	815560550	1660	1660	1660	1660	0
29	20241121	193100	815560550	1660	1660	1660	1660	0
30	20241121	193000	815560550	1660	1660	1660	1660	0
31	20241121	192900	815560550	1660	1660	1660	1660	0
32	20241121	192800	815560550	1660	1660	1660	1660	3694
33	20241121	192700	815560550	1660	1660	1660	1660	0
34	20241121	192600	815560550	1660	1660	1660	1660	0
35	20241121	192500	815560550	1660	1660	1660	1660	0
36	20241121	192400	815560550	1660	1660	1660	1660	0
37	20241121	192300	815560550	1660	1660	1660	1660	0
38	20241121	192200	815560550	1660	1660	1660	1660	0
39	20241121	192100	815560550	1660	1660	1660	1660	0
40	20241121	192000	815560550	1660	1660	1660	1660	0
41	20241121	191900	815560550	1660	1660	1660	1660	0
42	20241121	191800	815560550	1660	1660	1660	1660	0
43	20241121	191700	815560550	1660	1660	1660	1660	0
44	20241121	191600	815560550	1660	1660	1660	1660	0
45	20241121	191500	815560550	1660	1660	1660	1660	0
46	20241121	191400	815560550	1660	1660	1660	1660	0
47	20241121	191300	815560550	1660	1660	1660	1660	0
48	20241121	191200	815560550	1660	1660	1660	1660	0
49	20241121	191100	815560550	1660	1660	1660	1660	0
50	20241121	191000	815560550	1660	1660	1660	1660	0
51	20241121	190900	815560550	1660	1660	1660	1660	0
52	20241121	190800	815560550	1660	1660	1660	1660	0
53	20241121	190700	815560550	1660	1660	1660	1660	0
54	20241121	190600	815560550	1660	1660	1660	1660	0
55	20241121	190500	815560550	1660	1660	1660	1660	0
56	20241121	190400	815560550	1660	1660	1660	1660	0
57	20241121	190300	815560550	1660	1660	1660	1660	0
58	20241121	190200	815560550	1660	1660	1660	1660	0
59	20241121	190100	815560550	1660	1660	1660	1660	0
60	20241121	190000	815560550	1660	1660	1660	1660	0
61	20241121	185900	815560550	1660	1660	1660	1660	0
62	20241121	185800	815560550	1660	1660	1660	1660	3694
63	20241121	185700	815560550	1660	1660	1660	1660	0
64	20241121	185600	815560550	1660	1660	1660	1660	0
65	20241121	185500	815560550	1660	1660	1660	1660	0
66	20241121	185400	815560550	1660	1660	1660	1660	0
67	20241121	185300	815560550	1660	1660	1660	1660	0
68	20241121	185200	815560550	1660	1660	1660	1660	0
69	20241121	185100	815560550	1660	1660	1660	1660	0
70	20241121	185000	815560550	1660	1660	1660	1660	0
71	20241121	184900	815560550	1660	1660	1660	1660	0
72	20241121	184800	815560550	1660	1660	1660	1660	0
73	20241121	184700	815560550	1660	1660	1660	1660	0
74	20241121	184600	815560550	1660	1660	1660	1660	0
75	20241121	184500	815560550	1660	1660	1660	1660	0
76	20241121	184400	815560550	1660	1660	1660	1660	0
77	20241121	184300	815560550	1660	1660	1660	1660	0
78	20241121	184200	815560550	1660	1660	1660	1660	0
79	20241121	184100	815560550	1660	1660	1660	1660	0
80	20241121	184000	815560550	1660	1660	1660	1660	0
81	20241121	183900	815560550	1660	1660	1660	1660	0
82	20241121	183800	815560550	1660	1660	1660	1660	0
83	20241121	183700	815560550	1660	1660	1660	1660	0
84	20241121	183600	815560550	1660	1660	1660	1660	0
85	20241121	183500	815560550	1660	1660	1660	1660	0
86	20241121	183400	815560550	1660	1660	1660	1660	0
87	20241121	183300	815560550	1660	1660	1660	1660	0
88	20241121	183200	815560550	1660	1660	1660	1660	0
89	20241121	183100	815560550	1660	1660	1660	1660	0
90	20241121	183000	815560550	1660	1660	1660	1660	0
91	20241121	182900	815560550	1660	1660	1660	1660	0
92	20241121	182800	815560550	1660	1660	1660	1660	3694
93	20241121	182700	815560550	1660	1660	1660	1660	0
94	20241121	182600	815560550	1660	1660	1660	1660	0
95	20241121	182500	815560550	1660	1660	1660	1660	0
96	20241121	182400	815560550	1660	1660	1660	1660	0
97	20241121	182300	815560550	1660	1660	1660	1660	0
98	20241121	182200	815560550	1660	1660	1660	1660	0
99	20241121	182100	815560550	1660	1660	1660	1660	0
100	20241121	182000	815560550	1660	1660	1660	1660	0
101	20241121	181900	815560550	1660	1660	1660	1660	0
102	20241121	181800	815560550	1660	1660	1660	1660	0
103	20241121	181700	815560550	1660	1660	1660	1660	0
104	20241121	181600	815560550	1660	1660	1660	1660	0
105	20241121	181500	815560550	1660	1660	1660	1660	0
106	20241121	181400	815560550	1660	1660	1660	1660	0
107	20241121	181300	815560550	1660	1660	1660	1660	0
108	20241121	181200	815560550	1660	1660	1660	1660	0
109	20241121	181100	815560550	1660	1660	1660	1660	0
110	20241121	181000	815560550	1660	1660	1660	1660	0
111	20241121	180900	815560550	1660	1660	1660	1660	0
112	20241121	180800	815560550	1660	1660	1660	1660	0
113	20241121	180700	815560550	1660	1660	1660	1660	0
114	20241121	180600	815560550	1660	1660	1660	1660	0
115	20241121	180500	815560550	1660	1660	1660	1660	0
116	20241121	180400	815560550	1660	1660	1660	1660	0
117	20241121	180300	815560550	1660	1660	1660	1660	0
118	20241121	180200	815560550	1660	1660	1660	1660	0
119	20241121	180100	815560550	1660	1660	1660	1660	0
120	20241121	180000	815560550	1660	1660	1660	1660	0
121	20241121	175900	815560550	1660	1660	1660	1660	0
122	20241121	175800	815560550	1660	1660	1660	1660	3694
123	20241121	175700	815560550	1660	1660	1660	1660	0
124	20241121	175600	815560550	1660	1660	1660	1660	0
125	20241121	175500	815560550	1660	1660	1660	1660	0
126	20241121	175400	815560550	1660	1660	1660	1660	0
127	20241121	175300	815560550	1660	1660	1660	1660	0
128	20241121	175200	815560550	1660	1660	1660	1660	0
129	20241121	175100	815560550	1660	1660	1660	1660	0
130	20241121	175000	815560550	1660	1660	1660	1660	0
131	20241121	174900	815560550	1660	1660	1660	1660	0
132	20241121	174800	815560550	1660	1660	1660	1660	0
133	20241121	174700	815560550	1660	1660	1660	1660	0
134	20241121	174600	815560550	1660	1660	1660	1660	0
135	20241121	174500	815560550	1660	1660	1660	1660	0
136	20241121	174400	815560550	1660	1660	1660	1660	0
137	20241121	174300	815560550	1660	1660	1660	1660	0
138	20241121	174200	815560550	1660	1660	1660	1660	0
139	20241121	174100	815560550	1660	1660	1660	1660	0
140	20241121	174000	815560550	1660	1660	1660	1660	0
141	20241121	173900	815560550	1660	1660	1660	1660	0
142	20241121	173800	815560550	1660	1660	1660	1660	0
143	20241121	173700	815560550	1660	1660	1660	1660	0
144	20241121	173600	815560550	1660	1660	1660	1660	0
145	20241121	173500	815560550	1660	1660	1660	1660	0
146	20241121	173400	815560550	1660	1660	1660	1660	0
147	20241121	173300	815560550	1660	1660	1660	1660	0
148	20241121	173200	815560550	1660	1660	1660	1660	0
149	20241121	173100	815560550	1660	1660	1660	1660	0
150	20241121	173000	815560550	1660	1660	1660	1660	0
151	20241121	172900	815560550	1660	1660	1660	1660	0
152	20241121	172800	815560550	1660	1660	1660	1660	3694
153	20241121	172700	815560550	1660	1660	1660	1660	0
154	20241121	172600	815560550	1660	1660	1660	1660	0
155	20241121	172500	815560550	1660	1660	1660	1660	0
156	20241121	172400	815560550	1660	1660	1660	1660	0
157	20241121	172300	815560550	1660	1660	1660	1660	0
158	20241121	172200	815560550	1660	1660	1660	1660	0
159	20241121	172100	815560550	1660	1660	1660	1660	0
160	20241121	172000	815560550	1660	1660	1660	1660	0
161	20241121	171900	815560550	1660	1660	1660	1660	0
162	20241121	171800	815560550	1660	1660	1660	1660	0
163	20241121	171700	815560550	1660	1660	1660	1660	0
164	20241121	171600	815560550	1660	1660	1660	1660	0
165	20241121	171500	815560550	1660	1660	1660	1660	0
166	20241121	171400	815560550	1660	1660	1660	1660	0
167	20241121	171300	815560550	1660	1660	1660	1660	0
168	20241121	171200	815560550	1660	1660	1660	1660	0
169	20241121	171100	815560550	1660	1660	1660	1660	0
170	20241121	171000	815560550	1660	1660	1660	1660	0
171	20241121	170900	815560550	1660	1660	1660	1660	0
172	20241121	170800	815560550	1660	1660	1660	1660	0
173	20241121	170700	815560550	1660	1660	1660	1660	0
174	20241121	170600	815560550	1660	1660	1660	1660	0
175	20241121	170500	815560550	1660	1660	1660	1660	0
176	20241121	170400	815560550	1660	1660	1660	1660	0
177	20241121	170300	815560550	1660	1660	1660	1660	0
178	20241121	170200	815560550	1660	1660	1660	1660	0
179	20241121	170100	815560550	1660	1660	1660	1660	0
180	20241121	170000	815560550	1660	1660	1660	1660	0
181	20241121	165900	815560550	1660	1660	1660	1660	0
182	20241121	165800	815560550	1660	1660	1660	1660	3694
183	20241121	165700	815560550	1660	1660	1660	1660	0
184	20241121	165600	815560550	1660	1660	1660	1660	0
185	20241121	165500	815560550	1660	1660	1660	1660	0
186	20241121	165400	815560550	1660	1660	1660	1660	0
187	20241121	165300	815560550	1660	1660	1660	1660	0
188	20241121	165200	815560550	1660	1660	1660	1660	0
189	20241121	165100	815560550	1660	1660	1660	1660	0
190	20241121	165000	815560550	1660	1660	1660	1660	0
191	20241121	164900	815560550	1660	1660	1660	1660	0
192	20241121	164800	815560550	1660	1660	1660	1660	0
193	20241121	164700	815560550	1660	1660	1660	1660	0
194	20241121	164600	815560550	1660	1660	1660	1660	0
195	20241121	164500	815560550	1660	1660	1660	1660	0
196	20241121	164400	815560550	1660	1660	1660	1660	0
197	20241121	164300	815560550	1660	1660	1660	1660	0
198	20241121	164200	815560550	1660	1660	1660	1660	0
199	20241121	164100	815560550	1660	1660	1660	1660	0
200	20241121	164000	815560550	1660	1660	1660	1660	0
201	20241121	163900	815560550	1660	1660	1660	1660	0
202	20241121	163800	815560550	1660	1660	1660	1660	0
203	20241121	163700	815560550	1660	1660	1660	1660	0
204	20241121	163600	815560550	1660	1660	1660	1660	0
205	20241121	163500	815560550	1660	1660	1660	1660	0
206	20241121	163400	815560550	1660	1660	1660	1660	0
207	20241121	163300	815560550	1660	1660	1660	1660	0
208	20241121	163200	815560550	1660	1660	1660	1660	0
209	20241121	163100	815560550	1660	1660	1660	1660	0
210	20241121	163000	815560550	1660	1660	1660	1660	0
211	20241121	162900	815560550	1660	1660	1660	1660	0
212	20241121	162800	815560550	1660	1660	1660	1660	3694
213	20241121	162700	815560550	1660	1660	1660	1660	0
214	20241121	162600	815560550	1660	1660	1660	1660	0
215	20241121	162500	815560550	1660	1660	1660	1660	0
216	20241121	162400	815560550	1660	1660	1660	1660	0
217	20241121	162300	815560550	1660	1660	1660	1660	0
218	20241121	162200	815560550	1660	1660	1660	1660	0
219	20241121	162100	815560550	1660	1660	1660	1660	0
220	20241121	162000	815560550	1660	1660	1660	1660	0
221	20241121	161900	815560550	1660	1660	1660	1660	0
222	20241121	161800	815560550	1660	1660	1660	1660	0
223	20241121	161700	815560550	1660	1660	1660	1660	0
224	20241121	161600	815560550	1660	1660	1660	1660	0
225	20241121	161500	815560550	1660	1660	1660	1660	0
226	20241121	161400	815560550	1660	1660	1660	1660	0
227	20241121	161300	815560550	1660	1660	1660	1660	0
228	20241121	161200	815560550	1660	1660	1660	1660	0
229	20241121	161100	815560550	1660	1660	1660	1660	0
230	20241121	161000	815560550	1660	1660	1660	1660	0
231	20241121	160900	815560550	1660	1660	1660	1660	0
232	20241121	160800	815560550	1660	1660	1660	1660	0
233	20241121	160700	815560550	1660	1660	1660	1660	0
234	20241121	160600	815560550	1660	1660	1660	1660	0
235	20241121	160500	815560550	1660	1660	1660	1660	0
236	20241121	160400	815560550	1660	1660	1660	1660	0
237	20241121	160300	815560550	1660	1660	1660	1660	0
238	20241121	160200	815560550	1660	1660	1660	1660	0
239	20241121	160100	815560550	1660	1660	1660	1660	0
240	20241121	160000	815560550	1660	1660	1660	1660	0
241	20241121	155900	815560550	1660	1660	1660	1660	0
242	20241121	155800	815560550	1660	1660	1660	1660	3694
243	20241121	155700	815560550	1660	1660	1660	1660	0
244	20241121	155600	815560550	1660	1660	1660	1660	0
245	20241121	155500	815560550	1660	1660	1660	1660	0
246	20241121	155400	815560550	1660	1660	1660	1660	0
247	20241121	155300	815560550	1660	1660	1660	1660	0
248	20241121	155200	815560550	1660	1660	1660	1660	0
249	20241121	155100	815560550	1660	1660	1660	1660	0
250	20241121	155000	815560550	1660	1660	1660	1660	0
251	20241121	154900	815560550	1660	1660	1660	1660	0
252	20241121	154800	815560550	1660	1660	1660	1660	0
253	20241121	154700	815560550	1660	1660	1660	1660	0
254	20241121	154600	815560550	1660	1660	1660	1660	0
255	20241121	154500	815560550	1660	1660	1660	1660	0
256	20241121	154400	815560550	1660	1660	1660	1660	0
257	20241121	154300	815560550	1660	1660	1660	1660	0
258	20241121	154200	815560550	1660	1660	1660	1660	0
259	20241121	154100	815560550	1660	1660	1660	1660	0
260	20241121	154000	815560550	1660	1660	1660	1660	0
261	20241121	153900	815560550	1660	1660	1660	1660	0
262	20241121	153800	815560550	1660	1660	1660	1660	0
263	20241121	153700	815560550	1660	1660	1660	1660	0
264	20241121	153600	815560550	1660	1660	1660	1660	0
265	20241121	153500	815560550	1660	1660	1660	1660	0
266	20241121	153400	815560550	1660	1660	1660	1660	0
267	20241121	153300	815560550	1660	1660	1660	1660	0
268	20241121	153200	815560550	1660	1660	1660	1660	0
269	20241121	153100	815560550	1660	1660	1660	1660	0
270	20241121	153000	815560550	1660	1660	1660	1660	3694
271	20241121	152900	809428510	1660	1660	1660	1660	0
272	20241121	152800	809428510	1660	1660	1660	1660	0
273	20241121	152700	809428510	1660	1660	1660	1660	0
274	20241121	152600	809428510	1660	1660	1660	1660	0
275	20241121	152500	809428510	1660	1660	1660	1660	0
276	20241121	152400	809428510	1660	1660	1660	1660	0
277	20241121	152300	809428510	1660	1660	1660	1660	0
278	20241121	152200	809428510	1660	1660	1660	1660	0
279	20241121	152100	809428510	1660	1660	1660	1660	0
280	20241121	152000	809428510	1660	1660	1660	1660	0
281	20241121	151900	809428510	1660	1658	1660	1654	29289
282	20241121	151800	760869370	1660	1659	1660	1659	1604
283	20241121	151700	758208114	1659	1658	1659	1658	1601
284	20241121	151600	755552056	1659	1658	1660	1658	1097
285	20241121	151500	753732117	1659	1659	1660	1659	115
286	20241121	151400	753541330	1659	1659	1659	1659	50
287	20241121	151300	753458380	1659	1659	1659	1659	40
288	20241121	151200	753392020	1658	1658	1658	1658	121
289	20241121	151100	753191402	1658	1659	1659	1658	1494
290	20241121	151000	750714340	1660	1660	1660	1658	1116
291	20241121	150900	748862867	1660	1660	1660	1660	0
292	20241121	150800	748862867	1660	1660	1660	1660	10
293	20241121	150700	748846267	1659	1660	1660	1659	1194
294	20241121	150600	746865227	1660	1660	1660	1660	0
295	20241121	150500	746865227	1660	1661	1661	1659	2606
296	20241121	150400	742537938	1662	1661	1663	1659	2501
297	20241121	150300	738381770	1663	1663	1663	1661	667
298	20241121	150200	737272551	1663	1663	1663	1663	0
299	20241121	150100	737272551	1663	1663	1663	1663	634
300	20241121	150000	736218209	1667	1667	1667	1667	0
301	20241121	145900	736218209	1667	1667	1667	1667	10
302	20241121	145800	736201539	1665	1663	1665	1663	146
303	20241121	145700	735958539	1663	1663	1663	1663	99
304	20241121	145600	735793902	1663	1663	1663	1663	100
305	20241121	145500	735627602	1663	1663	1663	1663	1
306	20241121	145400	735625939	1661	1662	1662	1661	450
307	20241121	145300	734878486	1662	1662	1662	1662	15
308	20241121	145200	734853556	1662	1662	1662	1662	0
309	20241121	145100	734853556	1662	1662	1662	1662	550
310	20241121	145000	733939456	1662	1662	1662	1662	1747
311	20241121	144900	731035942	1662	1663	1663	1662	6
312	20241121	144800	731025965	1662	1662	1662	1662	887
313	20241121	144700	729551771	1662	1662	1662	1662	3538
314	20241121	144600	723671615	1662	1662	1662	1662	169
315	20241121	144500	723390737	1663	1663	1663	1663	0
316	20241121	144400	723390737	1663	1664	1664	1663	1512
317	20241121	144300	720876280	1663	1663	1663	1663	69
318	20241121	144200	720761533	1665	1664	1665	1663	1382
319	20241121	144100	718462983	1665	1665	1665	1665	1166
320	20241121	144000	716521593	1665	1665	1665	1665	1000
321	20241121	143900	714856593	1665	1665	1665	1665	1
322	20241121	143800	714854928	1665	1665	1665	1665	821
323	20241121	143700	713487963	1665	1665	1665	1665	0
324	20241121	143600	713487963	1665	1669	1669	1665	153
325	20241121	143500	713232910	1669	1669	1669	1669	0
326	20241121	143400	713232910	1669	1669	1669	1669	0
327	20241121	143300	713232910	1669	1669	1669	1669	40
328	20241121	143200	713166150	1669	1670	1674	1669	397
329	20241121	143100	712502339	1673	1673	1673	1673	10
330	20241121	143000	712485609	1670	1670	1670	1670	0
331	20241121	142900	712485609	1670	1670	1670	1670	0
332	20241121	142800	712485609	1670	1670	1670	1670	0
333	20241121	142700	712485609	1670	1670	1670	1670	0
334	20241121	142600	712485609	1670	1670	1670	1670	0
335	20241121	142500	712485609	1670	1670	1670	1670	2
336	20241121	142400	712482269	1670	1670	1670	1670	130
337	20241121	142300	712265169	1674	1673	1674	1673	100
338	20241121	142200	712097819	1670	1674	1674	1670	13
339	20241121	142100	712076105	1674	1674	1674	1674	0
340	20241121	142000	712076105	1674	1670	1674	1670	119
341	20241121	141900	711877367	1670	1669	1674	1669	1515
342	20241121	141800	709347350	1669	1670	1670	1669	202
343	20241121	141700	709010202	1670	1670	1670	1670	790
344	20241121	141600	707690902	1671	1663	1671	1663	3354
345	20241121	141500	702090633	1669	1669	1669	1669	2
346	20241121	141400	702087295	1660	1660	1660	1660	0
347	20241121	141300	702087295	1660	1660	1660	1660	5
348	20241121	141200	702078995	1660	1661	1661	1660	182
349	20241121	141100	701776865	1659	1659	1659	1659	103
350	20241121	141000	701605988	1656	1656	1656	1656	76
351	20241121	140900	701480132	1656	1656	1656	1656	0
352	20241121	140800	701480132	1656	1662	1670	1655	25034
353	20241121	140700	659974962	1662	1662	1662	1662	0
354	20241121	140600	659974962	1662	1662	1662	1662	10
355	20241121	140500	659958342	1662	1663	1663	1662	1666
356	20241121	140400	657187788	1665	1667	1667	1665	1192
357	20241121	140300	655202094	1667	1670	1670	1667	514
358	20241121	140200	654345079	1670	1668	1670	1668	2000
359	20241121	140100	651006079	1668	1668	1668	1668	0
360	20241121	140000	651006079	1668	1671	1671	1668	1993
361	20241121	135900	647681752	1668	1670	1670	1668	2
362	20241121	135800	647678414	1674	1671	1674	1668	3229
363	20241121	135700	642289384	1674	1674	1674	1674	0
364	20241121	135600	642289384	1674	1674	1674	1674	1
365	20241121	135500	642287710	1670	1671	1671	1668	21
366	20241121	135400	642252632	1674	1675	1675	1668	92
367	20241121	135300	642098836	1668	1668	1668	1668	0
368	20241121	135200	642098836	1668	1675	1675	1668	604
369	20241121	135100	641087171	1675	1675	1675	1675	10
370	20241121	135000	641070421	1667	1667	1667	1667	1
371	20241121	134900	641068754	1680	1680	1680	1680	1
372	20241121	134800	641067074	1666	1671	1671	1666	307
373	20241121	134700	640554287	1670	1674	1674	1670	1480
374	20241121	134600	638078073	1674	1680	1680	1674	2371
375	20241121	134500	634096859	1680	1680	1680	1680	1188
376	20241121	134400	632101019	1680	1679	1680	1678	9005
377	20241121	134300	616987279	1679	1680	1680	1679	1431
378	20241121	134200	614583200	1683	1683	1683	1683	1866
379	20241121	134100	611442722	1683	1686	1686	1683	2336
380	20241121	134000	607505152	1686	1686	1686	1686	1196
381	20241121	133900	605488696	1686	1686	1686	1686	100
382	20241121	133800	605320096	1687	1686	1687	1686	336
383	20241121	133700	604753524	1686	1687	1687	1686	965
384	20241121	133600	603125619	1688	1685	1688	1683	1501
385	20241121	133500	600599429	1688	1683	1688	1683	14434
386	20241121	133400	576275958	1683	1683	1683	1683	299
387	20241121	133300	575772741	1684	1683	1684	1683	2236
388	20241121	133200	572009285	1683	1683	1683	1683	0
389	20241121	133100	572009285	1683	1679	1683	1678	310
390	20241121	133000	571488856	1684	1684	1684	1679	252
391	20241121	132900	571065738	1679	1685	1685	1679	4776
392	20241121	132800	563045221	1685	1685	1685	1685	0
393	20241121	132700	563045221	1685	1685	1685	1685	486
394	20241121	132600	562226311	1685	1686	1686	1677	2466
395	20241121	132500	558079775	1686	1686	1686	1686	0
396	20241121	132400	558079775	1686	1686	1686	1686	18
397	20241121	132300	558049427	1686	1686	1686	1686	1
398	20241121	132200	558047741	1677	1686	1686	1677	66
399	20241121	132100	557936915	1686	1686	1686	1686	1111
400	20241121	132000	556063769	1687	1687	1687	1687	1054
401	20241121	131900	554285671	1687	1686	1687	1686	1000
402	20241121	131800	552599454	1686	1681	1686	1681	8467
403	20241121	131700	538339253	1681	1677	1681	1677	3468
404	20241121	131600	532515028	1676	1676	1676	1675	225
405	20241121	131500	532138013	1675	1675	1675	1675	0
406	20241121	131400	532138013	1675	1675	1676	1675	2107
407	20241121	131300	528608783	1675	1675	1675	1675	0
408	20241121	131200	528608783	1675	1675	1675	1675	0
409	20241121	131100	528608783	1675	1674	1675	1666	49
410	20241121	131000	528526833	1674	1674	1674	1674	0
411	20241121	130900	528526833	1674	1674	1674	1674	0
412	20241121	130800	528526833	1674	1674	1674	1674	0
413	20241121	130700	528526833	1674	1672	1674	1672	1985
414	20241121	130600	525206723	1672	1669	1672	1669	9152
415	20241121	130500	509925828	1669	1669	1669	1669	0
416	20241121	130400	509925828	1669	1669	1669	1669	0
417	20241121	130300	509925828	1669	1669	1669	1669	0
418	20241121	130200	509925828	1669	1669	1669	1669	0
419	20241121	130100	509925828	1669	1669	1669	1669	0
420	20241121	130000	509925828	1669	1660	1669	1660	13756
421	20241121	125900	486977203	1654	1654	1654	1654	0
422	20241121	125800	486977203	1654	1654	1654	1654	1
423	20241121	125700	486975549	1654	1654	1654	1654	40
424	20241121	125600	486909389	1653	1653	1653	1653	0
425	20241121	125500	486909389	1653	1653	1653	1653	0
426	20241121	125400	486909389	1653	1653	1653	1653	50
427	20241121	125300	486826739	1653	1653	1653	1653	100
428	20241121	125200	486661439	1653	1653	1653	1653	17
429	20241121	125100	486633338	1653	1650	1653	1650	3151
430	20241121	125000	481429130	1648	1648	1648	1648	137
431	20241121	124900	481203354	1648	1648	1648	1648	1
432	20241121	124800	481201706	1651	1651	1651	1651	0
433	20241121	124700	481201706	1651	1651	1651	1651	0
434	20241121	124600	481201706	1651	1648	1651	1648	101
435	20241121	124500	481035255	1648	1648	1648	1648	85
436	20241121	124400	480895175	1652	1652	1652	1652	0
437	20241121	124300	480895175	1652	1652	1652	1652	0
438	20241121	124200	480895175	1652	1648	1652	1648	957
439	20241121	124100	479318035	1648	1648	1648	1648	1161
440	20241121	124000	477404707	1652	1652	1652	1652	1
441	20241121	123900	477403055	1642	1642	1642	1642	0
442	20241121	123800	477403055	1642	1642	1642	1642	0
443	20241121	123700	477403055	1642	1642	1642	1642	0
444	20241121	123600	477403055	1642	1642	1642	1642	100
445	20241121	123500	477238855	1643	1643	1643	1643	2415
446	20241121	123400	473271010	1644	1644	1644	1644	0
447	20241121	123300	473271010	1644	1644	1644	1644	1000
448	20241121	123200	471627010	1644	1644	1644	1644	30
449	20241121	123100	471577690	1644	1644	1644	1644	0
450	20241121	123000	471577690	1644	1644	1644	1644	0
451	20241121	122900	471577690	1644	1644	1644	1644	0
452	20241121	122800	471577690	1644	1644	1644	1644	0
453	20241121	122700	471577690	1644	1652	1653	1644	1298
454	20241121	122600	469441139	1643	1643	1643	1643	0
455	20241121	122500	469441139	1643	1643	1643	1643	1098
456	20241121	122400	467637125	1644	1645	1645	1644	4764
457	20241121	122300	459803839	1645	1645	1645	1645	1552
458	20241121	122200	457250799	1645	1645	1645	1645	336
459	20241121	122100	456698079	1645	1645	1645	1645	0
460	20241121	122000	456698079	1645	1647	1647	1645	1000
461	20241121	121900	455052975	1647	1648	1648	1647	111
462	20241121	121800	454870096	1648	1648	1648	1648	0
463	20241121	121700	454870096	1648	1648	1648	1648	0
464	20241121	121600	454870096	1648	1648	1648	1648	0
465	20241121	121500	454870096	1648	1648	1648	1648	0
466	20241121	121400	454870096	1648	1648	1648	1648	91
467	20241121	121300	454720128	1648	1648	1648	1648	28
468	20241121	121200	454673984	1645	1645	1645	1645	0
469	20241121	121100	454673984	1645	1645	1645	1645	50
470	20241121	121000	454591734	1644	1644	1644	1644	0
471	20241121	120900	454591734	1644	1644	1644	1644	0
472	20241121	120800	454591734	1644	1644	1644	1644	0
473	20241121	120700	454591734	1644	1644	1644	1644	0
474	20241121	120600	454591734	1644	1644	1644	1644	0
475	20241121	120500	454591734	1644	1644	1644	1644	0
476	20241121	120400	454591734	1644	1644	1644	1644	124
477	20241121	120300	454387878	1644	1644	1644	1644	0
478	20241121	120200	454387878	1644	1644	1644	1644	0
479	20241121	120100	454387878	1644	1645	1645	1644	244
480	20241121	120000	453986502	1655	1655	1655	1655	0
481	20241121	115900	453986502	1655	1647	1655	1644	5059
482	20241121	115800	445640441	1647	1647	1647	1647	0
483	20241121	115700	445640441	1647	1647	1647	1647	1
484	20241121	115600	445638794	1646	1647	1647	1646	1001
485	20241121	115500	443990148	1647	1647	1647	1647	0
486	20241121	115400	443990148	1647	1647	1647	1647	0
487	20241121	115300	443990148	1647	1651	1651	1647	925
488	20241121	115200	442465408	1652	1653	1653	1652	200
489	20241121	115100	442135003	1652	1652	1652	1652	0
490	20241121	115000	442135003	1652	1652	1652	1652	0
491	20241121	114900	442135003	1652	1652	1652	1652	0
492	20241121	114800	442135003	1652	1652	1652	1652	0
493	20241121	114700	442135003	1652	1652	1652	1652	0
494	20241121	114600	442135003	1652	1652	1652	1652	4
495	20241121	114500	442128395	1664	1655	1664	1655	90
496	20241121	114400	441979409	1652	1658	1658	1652	4319
497	20241121	114300	434828414	1658	1658	1658	1658	0
498	20241121	114200	434828414	1658	1658	1658	1658	0
499	20241121	114100	434828414	1658	1660	1660	1658	1132
500	20241121	114000	432951444	1659	1659	1659	1659	0
501	20241121	113900	432951444	1659	1659	1659	1659	0
502	20241121	113800	432951444	1659	1659	1659	1659	0
503	20241121	113700	432951444	1659	1661	1661	1659	4402
504	20241121	113600	425645063	1661	1661	1661	1661	0
505	20241121	113500	425645063	1661	1661	1661	1661	0
506	20241121	113400	425645063	1661	1661	1661	1661	10147
507	20241121	113300	408790896	1669	1669	1669	1669	0
508	20241121	113200	408790896	1669	1669	1669	1669	0
509	20241121	113100	408790896	1669	1669	1669	1669	0
510	20241121	113000	408790896	1669	1669	1669	1669	1
511	20241121	112900	408789227	1660	1660	1660	1660	5
512	20241121	112800	408780927	1669	1661	1669	1660	183
513	20241121	112700	408477084	1669	1661	1669	1661	15
514	20241121	112600	408452161	1661	1661	1661	1661	0
515	20241121	112500	408452161	1661	1661	1661	1661	947
516	20241121	112400	406879194	1661	1661	1661	1661	0
517	20241121	112300	406879194	1661	1663	1663	1660	1012
518	20241121	112200	405198288	1664	1668	1668	1664	759
519	20241121	112100	403935300	1669	1669	1669	1669	0
520	20241121	112000	403935300	1669	1669	1669	1669	0
521	20241121	111900	403935300	1669	1670	1670	1668	7
522	20241121	111800	403923615	1670	1670	1670	1670	0
523	20241121	111700	403923615	1670	1670	1670	1670	0
524	20241121	111600	403923615	1670	1670	1670	1670	1000
525	20241121	111500	402253615	1667	1670	1670	1667	14
526	20241121	111400	402230249	1670	1670	1670	1669	39
527	20241121	111300	402165120	1665	1662	1665	1661	2503
528	20241121	111200	398007620	1661	1669	1669	1661	309
529	20241121	111100	397493900	1671	1671	1671	1671	0
530	20241121	111000	397493900	1671	1671	1671	1671	0
531	20241121	110900	397493900	1671	1671	1671	1671	0
532	20241121	110800	397493900	1671	1671	1671	1671	0
533	20241121	110700	397493900	1671	1671	1671	1671	0
534	20241121	110600	397493900	1671	1671	1671	1671	0
535	20241121	110500	397493900	1671	1671	1671	1671	0
536	20241121	110400	397493900	1671	1671	1671	1671	0
537	20241121	110300	397493900	1671	1671	1671	1671	0
538	20241121	110200	397493900	1671	1670	1671	1665	736
539	20241121	110100	396267534	1671	1671	1671	1671	2
540	20241121	110000	396264192	1672	1672	1672	1672	3
541	20241121	105900	396259176	1672	1672	1672	1672	0
542	20241121	105800	396259176	1672	1670	1672	1670	237
543	20241121	105700	395863382	1672	1660	1672	1659	1055
544	20241121	105600	394111369	1658	1658	1658	1658	2
545	20241121	105500	394108053	1658	1658	1658	1658	3
546	20241121	105400	394103079	1660	1660	1660	1660	0
547	20241121	105300	394103079	1660	1658	1660	1658	2929
548	20241121	105200	389246597	1659	1660	1660	1659	1908
549	20241121	105100	386080387	1660	1663	1663	1660	3515
550	20241121	105000	380239877	1664	1664	1664	1663	1864
551	20241121	104900	377139208	1664	1672	1672	1664	2549
552	20241121	104800	372895171	1666	1669	1669	1666	4154
553	20241121	104700	365970145	1672	1669	1672	1669	1600
554	20241121	104600	363299736	1669	1671	1671	1669	4502
555	20241121	104500	355780173	1671	1671	1671	1671	113
556	20241121	104400	355591350	1671	1671	1671	1671	0
557	20241121	104300	355591350	1671	1671	1671	1671	0
558	20241121	104200	355591350	1671	1671	1671	1671	85
559	20241121	104100	355449315	1671	1671	1671	1671	4
560	20241121	104000	355442631	1676	1676	1676	1676	0
561	20241121	103900	355442631	1676	1676	1676	1676	0
562	20241121	103800	355442631	1676	1672	1676	1671	126
563	20241121	103700	355231699	1672	1671	1672	1671	915
564	20241121	103600	353702049	1670	1670	1670	1670	0
565	20241121	103500	353702049	1670	1670	1670	1670	120
566	20241121	103400	353501649	1670	1670	1670	1670	0
567	20241121	103300	353501649	1670	1670	1671	1670	275
568	20241121	103200	353042398	1670	1670	1670	1670	0
569	20241121	103100	353042398	1670	1670	1670	1670	761
570	20241121	103000	351771528	1670	1670	1670	1670	1849
571	20241121	102900	348683698	1672	1675	1675	1672	1338
572	20241121	102800	346446559	1672	1672	1672	1672	20
573	20241121	102700	346413119	1672	1672	1672	1672	2136
574	20241121	102600	342841727	1673	1673	1673	1673	1151
575	20241121	102500	340916104	1675	1676	1677	1675	147
576	20241121	102400	340669875	1675	1675	1675	1675	400
577	20241121	102300	339999875	1675	1675	1675	1675	0
578	20241121	102200	339999875	1675	1675	1675	1675	0
579	20241121	102100	339999875	1675	1675	1675	1675	1011
580	20241121	102000	338306450	1675	1675	1675	1675	0
581	20241121	101900	338306450	1675	1675	1675	1675	123
582	20241121	101800	338100425	1676	1675	1676	1675	823
583	20241121	101700	336721899	1675	1675	1675	1675	138
584	20241121	101600	336490749	1676	1676	1676	1676	0
585	20241121	101500	336490749	1676	1676	1676	1676	1876
586	20241121	101400	333346573	1679	1679	1679	1679	0
587	20241121	101300	333346573	1679	1679	1679	1679	1
588	20241121	101200	333344894	1676	1676	1679	1676	2866
589	20241121	101100	328541475	1676	1675	1676	1675	8
590	20241121	101000	328528073	1672	1672	1675	1672	1432
591	20241121	100900	326133469	1671	1675	1675	1671	507
592	20241121	100800	325284252	1671	1675	1675	1671	906
593	20241121	100700	323770322	1675	1675	1675	1675	7
594	20241121	100600	323758597	1671	1671	1675	1671	2903
595	20241121	100500	318906100	1671	1671	1671	1671	274
596	20241121	100400	318448246	1671	1671	1671	1671	0
597	20241121	100300	318448246	1671	1670	1675	1670	3485
598	20241121	100200	312624817	1675	1675	1675	1675	0
599	20241121	100100	312624817	1675	1675	1675	1675	4
600	20241121	100000	312618117	1672	1672	1672	1672	0
601	20241121	095900	312618117	1672	1672	1672	1672	500
602	20241121	095800	311782117	1675	1675	1675	1675	529
603	20241121	095700	310896042	1676	1676	1676	1676	11
604	20241121	095600	310877606	1676	1676	1676	1676	0
605	20241121	095500	310877606	1676	1676	1676	1676	0
606	20241121	095400	310877606	1676	1666	1676	1666	10
607	20241121	095300	310860890	1665	1674	1674	1665	5143
608	20241121	095200	302288063	1680	1680	1680	1680	0
609	20241121	095100	302288063	1680	1676	1680	1676	3000
610	20241121	095000	297254063	1680	1680	1680	1680	1
611	20241121	094900	297252383	1683	1682	1683	1682	619
612	20241121	094800	296210985	1682	1682	1682	1682	21
613	20241121	094700	296175663	1676	1683	1683	1676	2996
614	20241121	094600	291133402	1683	1676	1683	1676	4
615	20241121	094500	291126684	1684	1684	1684	1684	0
616	20241121	094400	291126684	1684	1683	1684	1683	1832
617	20241121	094300	288043378	1683	1680	1684	1680	1212
618	20241121	094200	286006380	1684	1679	1684	1679	2020
619	20241121	094100	282613480	1679	1675	1680	1675	2038
620	20241121	094000	279194149	1675	1665	1675	1665	3551
621	20241121	093900	273261174	1670	1670	1670	1670	0
622	20241121	093800	273261174	1670	1665	1670	1665	1502
623	20241121	093700	270760334	1665	1665	1665	1665	18
624	20241121	093600	270730364	1670	1670	1670	1670	2
625	20241121	093500	270727024	1665	1665	1665	1665	241
626	20241121	093400	270325759	1670	1670	1670	1670	103
627	20241121	093300	270153749	1664	1664	1664	1664	0
628	20241121	093200	270153749	1664	1665	1665	1664	1002
629	20241121	093100	268485922	1665	1670	1675	1665	1001
630	20241121	093000	266814252	1664	1670	1670	1664	1001
631	20241121	092900	265148319	1675	1675	1675	1665	5017
632	20241121	092800	256793200	1667	1667	1667	1667	945
633	20241121	092700	255217885	1675	1666	1675	1666	1068
634	20241121	092600	253435843	1666	1666	1666	1666	2101
635	20241121	092500	249935577	1675	1674	1675	1665	3202
636	20241121	092400	244599784	1675	1684	1684	1675	30343
637	20241121	092300	193742088	1684	1683	1689	1682	2049
638	20241121	092200	190294406	1683	1683	1690	1683	8564
639	20241121	092100	175851699	1687	1683	1687	1681	6820
640	20241121	092000	164356463	1683	1684	1686	1683	2141
641	20241121	091900	160751930	1684	1681	1684	1681	541
642	20241121	091800	159841436	1681	1679	1683	1679	4881
643	20241121	091700	151637707	1679	1678	1679	1678	1452
644	20241121	091600	149200271	1670	1670	1679	1670	9520
645	20241121	091500	133275391	1679	1677	1679	1677	4617
646	20241121	091400	125532030	1677	1673	1677	1673	4102
647	20241121	091300	118656292	1673	1670	1673	1670	1719
648	20241121	091200	115783152	1667	1667	1673	1667	66
649	20241121	091100	115673070	1667	1673	1674	1667	382
650	20241121	091000	115033989	1673	1669	1677	1666	8462
651	20241121	090900	100895491	1669	1664	1669	1663	3337
652	20241121	090800	95341953	1664	1668	1668	1664	6746
653	20241121	090700	84100067	1668	1668	1670	1667	12783
654	20241121	090600	62775592	1669	1668	1669	1664	4007
655	20241121	090500	56090989	1664	1669	1669	1664	10048
656	20241121	090400	39340388	1669	1666	1669	1666	5781
657	20241121	090300	29704620	1666	1656	1666	1656	2713
658	20241121	090200	25188275	1656	1658	1658	1656	936
659	20241121	090100	23638257	1656	1665	1666	1656	3511
660	20241121	090000	17792625	1655	1664	1665	1655	10707