KissMeData/286750/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	205700	66903476	1340	1340	1340	1340	1531
3	20241122	205600	66903476	1340	1340	1340	1340	0
4	20241122	205500	66903476	1340	1340	1340	1340	0
5	20241122	205400	66903476	1340	1340	1340	1340	0
6	20241122	205300	66903476	1340	1340	1340	1340	0
7	20241122	205200	66903476	1340	1340	1340	1340	0
8	20241122	205100	66903476	1340	1340	1340	1340	0
9	20241122	205000	66903476	1340	1340	1340	1340	0
10	20241122	204900	66903476	1340	1340	1340	1340	0
11	20241122	204800	66903476	1340	1340	1340	1340	0
12	20241122	204700	66903476	1340	1340	1340	1340	0
13	20241122	204600	66903476	1340	1340	1340	1340	0
14	20241122	204500	66903476	1340	1340	1340	1340	0
15	20241122	204400	66903476	1340	1340	1340	1340	0
16	20241122	204300	66903476	1340	1340	1340	1340	0
17	20241122	204200	66903476	1340	1340	1340	1340	0
18	20241122	204100	66903476	1340	1340	1340	1340	0
19	20241122	204000	66903476	1340	1340	1340	1340	0
20	20241122	203900	66903476	1340	1340	1340	1340	0
21	20241122	203800	66903476	1340	1340	1340	1340	0
22	20241122	203700	66903476	1340	1340	1340	1340	0
23	20241122	203600	66903476	1340	1340	1340	1340	0
24	20241122	203500	66903476	1340	1340	1340	1340	0
25	20241122	203400	66903476	1340	1340	1340	1340	0
26	20241122	203300	66903476	1340	1340	1340	1340	0
27	20241122	203200	66903476	1340	1340	1340	1340	0
28	20241122	203100	66903476	1340	1340	1340	1340	0
29	20241122	203000	66903476	1340	1340	1340	1340	0
30	20241122	202900	66903476	1340	1340	1340	1340	0
31	20241122	202800	66903476	1340	1340	1340	1340	0
32	20241122	202700	66903476	1340	1340	1340	1340	1531
33	20241122	202600	66903476	1340	1340	1340	1340	0
34	20241122	202500	66903476	1340	1340	1340	1340	0
35	20241122	202400	66903476	1340	1340	1340	1340	0
36	20241122	202300	66903476	1340	1340	1340	1340	0
37	20241122	202200	66903476	1340	1340	1340	1340	0
38	20241122	202100	66903476	1340	1340	1340	1340	0
39	20241122	202000	66903476	1340	1340	1340	1340	0
40	20241122	201900	66903476	1340	1340	1340	1340	0
41	20241122	201800	66903476	1340	1340	1340	1340	0
42	20241122	201700	66903476	1340	1340	1340	1340	0
43	20241122	201600	66903476	1340	1340	1340	1340	0
44	20241122	201500	66903476	1340	1340	1340	1340	0
45	20241122	201400	66903476	1340	1340	1340	1340	0
46	20241122	201300	66903476	1340	1340	1340	1340	0
47	20241122	201200	66903476	1340	1340	1340	1340	0
48	20241122	201100	66903476	1340	1340	1340	1340	0
49	20241122	201000	66903476	1340	1340	1340	1340	0
50	20241122	200900	66903476	1340	1340	1340	1340	0
51	20241122	200800	66903476	1340	1340	1340	1340	0
52	20241122	200700	66903476	1340	1340	1340	1340	0
53	20241122	200600	66903476	1340	1340	1340	1340	0
54	20241122	200500	66903476	1340	1340	1340	1340	0
55	20241122	200400	66903476	1340	1340	1340	1340	0
56	20241122	200300	66903476	1340	1340	1340	1340	0
57	20241122	200200	66903476	1340	1340	1340	1340	0
58	20241122	200100	66903476	1340	1340	1340	1340	0
59	20241122	200000	66903476	1340	1340	1340	1340	0
60	20241122	195900	66903476	1340	1340	1340	1340	0
61	20241122	195800	66903476	1340	1340	1340	1340	0
62	20241122	195700	66903476	1340	1340	1340	1340	1531
63	20241122	195600	66903476	1340	1340	1340	1340	0
64	20241122	195500	66903476	1340	1340	1340	1340	0
65	20241122	195400	66903476	1340	1340	1340	1340	0
66	20241122	195300	66903476	1340	1340	1340	1340	0
67	20241122	195200	66903476	1340	1340	1340	1340	0
68	20241122	195100	66903476	1340	1340	1340	1340	0
69	20241122	195000	66903476	1340	1340	1340	1340	0
70	20241122	194900	66903476	1340	1340	1340	1340	0
71	20241122	194800	66903476	1340	1340	1340	1340	0
72	20241122	194700	66903476	1340	1340	1340	1340	0
73	20241122	194600	66903476	1340	1340	1340	1340	0
74	20241122	194500	66903476	1340	1340	1340	1340	0
75	20241122	194400	66903476	1340	1340	1340	1340	0
76	20241122	194300	66903476	1340	1340	1340	1340	0
77	20241122	194200	66903476	1340	1340	1340	1340	0
78	20241122	194100	66903476	1340	1340	1340	1340	0
79	20241122	194000	66903476	1340	1340	1340	1340	0
80	20241122	193900	66903476	1340	1340	1340	1340	0
81	20241122	193800	66903476	1340	1340	1340	1340	0
82	20241122	193700	66903476	1340	1340	1340	1340	0
83	20241122	193600	66903476	1340	1340	1340	1340	0
84	20241122	193500	66903476	1340	1340	1340	1340	0
85	20241122	193400	66903476	1340	1340	1340	1340	0
86	20241122	193300	66903476	1340	1340	1340	1340	0
87	20241122	193200	66903476	1340	1340	1340	1340	0
88	20241122	193100	66903476	1340	1340	1340	1340	0
89	20241122	193000	66903476	1340	1340	1340	1340	0
90	20241122	192900	66903476	1340	1340	1340	1340	0
91	20241122	192800	66903476	1340	1340	1340	1340	0
92	20241122	192700	66903476	1340	1340	1340	1340	1531
93	20241122	192600	66903476	1340	1340	1340	1340	0
94	20241122	192500	66903476	1340	1340	1340	1340	0
95	20241122	192400	66903476	1340	1340	1340	1340	0
96	20241122	192300	66903476	1340	1340	1340	1340	0
97	20241122	192200	66903476	1340	1340	1340	1340	0
98	20241122	192100	66903476	1340	1340	1340	1340	0
99	20241122	192000	66903476	1340	1340	1340	1340	0
100	20241122	191900	66903476	1340	1340	1340	1340	0
101	20241122	191800	66903476	1340	1340	1340	1340	0
102	20241122	191700	66903476	1340	1340	1340	1340	0
103	20241122	191600	66903476	1340	1340	1340	1340	0
104	20241122	191500	66903476	1340	1340	1340	1340	0
105	20241122	191400	66903476	1340	1340	1340	1340	0
106	20241122	191300	66903476	1340	1340	1340	1340	0
107	20241122	191200	66903476	1340	1340	1340	1340	0
108	20241122	191100	66903476	1340	1340	1340	1340	0
109	20241122	191000	66903476	1340	1340	1340	1340	0
110	20241122	190900	66903476	1340	1340	1340	1340	0
111	20241122	190800	66903476	1340	1340	1340	1340	0
112	20241122	190700	66903476	1340	1340	1340	1340	0
113	20241122	190600	66903476	1340	1340	1340	1340	0
114	20241122	190500	66903476	1340	1340	1340	1340	0
115	20241122	190400	66903476	1340	1340	1340	1340	0
116	20241122	190300	66903476	1340	1340	1340	1340	0
117	20241122	190200	66903476	1340	1340	1340	1340	0
118	20241122	190100	66903476	1340	1340	1340	1340	0
119	20241122	190000	66903476	1340	1340	1340	1340	0
120	20241122	185900	66903476	1340	1340	1340	1340	0
121	20241122	185800	66903476	1340	1340	1340	1340	0
122	20241122	185700	66903476	1340	1340	1340	1340	1531
123	20241122	185600	66903476	1340	1340	1340	1340	0
124	20241122	185500	66903476	1340	1340	1340	1340	0
125	20241122	185400	66903476	1340	1340	1340	1340	0
126	20241122	185300	66903476	1340	1340	1340	1340	0
127	20241122	185200	66903476	1340	1340	1340	1340	0
128	20241122	185100	66903476	1340	1340	1340	1340	0
129	20241122	185000	66903476	1340	1340	1340	1340	0
130	20241122	184900	66903476	1340	1340	1340	1340	0
131	20241122	184800	66903476	1340	1340	1340	1340	0
132	20241122	184700	66903476	1340	1340	1340	1340	0
133	20241122	184600	66903476	1340	1340	1340	1340	0
134	20241122	184500	66903476	1340	1340	1340	1340	0
135	20241122	184400	66903476	1340	1340	1340	1340	0
136	20241122	184300	66903476	1340	1340	1340	1340	0
137	20241122	184200	66903476	1340	1340	1340	1340	0
138	20241122	184100	66903476	1340	1340	1340	1340	0
139	20241122	184000	66903476	1340	1340	1340	1340	0
140	20241122	183900	66903476	1340	1340	1340	1340	0
141	20241122	183800	66903476	1340	1340	1340	1340	0
142	20241122	183700	66903476	1340	1340	1340	1340	0
143	20241122	183600	66903476	1340	1340	1340	1340	0
144	20241122	183500	66903476	1340	1340	1340	1340	0
145	20241122	183400	66903476	1340	1340	1340	1340	0
146	20241122	183300	66903476	1340	1340	1340	1340	0
147	20241122	183200	66903476	1340	1340	1340	1340	0
148	20241122	183100	66903476	1340	1340	1340	1340	0
149	20241122	183000	66903476	1340	1340	1340	1340	0
150	20241122	182900	66903476	1340	1340	1340	1340	0
151	20241122	182800	66903476	1340	1340	1340	1340	0
152	20241122	182700	66903476	1340	1340	1340	1340	1531
153	20241122	182600	66903476	1340	1340	1340	1340	0
154	20241122	182500	66903476	1340	1340	1340	1340	0
155	20241122	182400	66903476	1340	1340	1340	1340	0
156	20241122	182300	66903476	1340	1340	1340	1340	0
157	20241122	182200	66903476	1340	1340	1340	1340	0
158	20241122	182100	66903476	1340	1340	1340	1340	0
159	20241122	182000	66903476	1340	1340	1340	1340	0
160	20241122	181900	66903476	1340	1340	1340	1340	0
161	20241122	181800	66903476	1340	1340	1340	1340	0
162	20241122	181700	66903476	1340	1340	1340	1340	0
163	20241122	181600	66903476	1340	1340	1340	1340	0
164	20241122	181500	66903476	1340	1340	1340	1340	0
165	20241122	181400	66903476	1340	1340	1340	1340	0
166	20241122	181300	66903476	1340	1340	1340	1340	0
167	20241122	181200	66903476	1340	1340	1340	1340	0
168	20241122	181100	66903476	1340	1340	1340	1340	0
169	20241122	181000	66903476	1340	1340	1340	1340	0
170	20241122	180900	66903476	1340	1340	1340	1340	0
171	20241122	180800	66903476	1340	1340	1340	1340	0
172	20241122	180700	66903476	1340	1340	1340	1340	0
173	20241122	180600	66903476	1340	1340	1340	1340	0
174	20241122	180500	66903476	1340	1340	1340	1340	0
175	20241122	180400	66903476	1340	1340	1340	1340	0
176	20241122	180300	66903476	1340	1340	1340	1340	0
177	20241122	180200	66903476	1340	1340	1340	1340	0
178	20241122	180100	66903476	1340	1340	1340	1340	0
179	20241122	180000	66903476	1340	1340	1340	1340	0
180	20241122	175900	66903476	1340	1340	1340	1340	0
181	20241122	175800	66903476	1340	1340	1340	1340	0
182	20241122	175700	66903476	1340	1340	1340	1340	1531
183	20241122	175600	66903476	1340	1340	1340	1340	0
184	20241122	175500	66903476	1340	1340	1340	1340	0
185	20241122	175400	66903476	1340	1340	1340	1340	0
186	20241122	175300	66903476	1340	1340	1340	1340	0
187	20241122	175200	66903476	1340	1340	1340	1340	0
188	20241122	175100	66903476	1340	1340	1340	1340	0
189	20241122	175000	66903476	1340	1340	1340	1340	0
190	20241122	174900	66903476	1340	1340	1340	1340	0
191	20241122	174800	66903476	1340	1340	1340	1340	0
192	20241122	174700	66903476	1340	1340	1340	1340	0
193	20241122	174600	66903476	1340	1340	1340	1340	0
194	20241122	174500	66903476	1340	1340	1340	1340	0
195	20241122	174400	66903476	1340	1340	1340	1340	0
196	20241122	174300	66903476	1340	1340	1340	1340	0
197	20241122	174200	66903476	1340	1340	1340	1340	0
198	20241122	174100	66903476	1340	1340	1340	1340	0
199	20241122	174000	66903476	1340	1340	1340	1340	0
200	20241122	173900	66903476	1340	1340	1340	1340	0
201	20241122	173800	66903476	1340	1340	1340	1340	0
202	20241122	173700	66903476	1340	1340	1340	1340	0
203	20241122	173600	66903476	1340	1340	1340	1340	0
204	20241122	173500	66903476	1340	1340	1340	1340	0
205	20241122	173400	66903476	1340	1340	1340	1340	0
206	20241122	173300	66903476	1340	1340	1340	1340	0
207	20241122	173200	66903476	1340	1340	1340	1340	0
208	20241122	173100	66903476	1340	1340	1340	1340	0
209	20241122	173000	66903476	1340	1340	1340	1340	0
210	20241122	172900	66903476	1340	1340	1340	1340	0
211	20241122	172800	66903476	1340	1340	1340	1340	0
212	20241122	172700	66903476	1340	1340	1340	1340	1531
213	20241122	172600	66903476	1340	1340	1340	1340	0
214	20241122	172500	66903476	1340	1340	1340	1340	0
215	20241122	172400	66903476	1340	1340	1340	1340	0
216	20241122	172300	66903476	1340	1340	1340	1340	0
217	20241122	172200	66903476	1340	1340	1340	1340	0
218	20241122	172100	66903476	1340	1340	1340	1340	0
219	20241122	172000	66903476	1340	1340	1340	1340	0
220	20241122	171900	66903476	1340	1340	1340	1340	0
221	20241122	171800	66903476	1340	1340	1340	1340	0
222	20241122	171700	66903476	1340	1340	1340	1340	0
223	20241122	171600	66903476	1340	1340	1340	1340	0
224	20241122	171500	66903476	1340	1340	1340	1340	0
225	20241122	171400	66903476	1340	1340	1340	1340	0
226	20241122	171300	66903476	1340	1340	1340	1340	0
227	20241122	171200	66903476	1340	1340	1340	1340	0
228	20241122	171100	66903476	1340	1340	1340	1340	0
229	20241122	171000	66903476	1340	1340	1340	1340	0
230	20241122	170900	66903476	1340	1340	1340	1340	0
231	20241122	170800	66903476	1340	1340	1340	1340	0
232	20241122	170700	66903476	1340	1340	1340	1340	0
233	20241122	170600	66903476	1340	1340	1340	1340	0
234	20241122	170500	66903476	1340	1340	1340	1340	0
235	20241122	170400	66903476	1340	1340	1340	1340	0
236	20241122	170300	66903476	1340	1340	1340	1340	0
237	20241122	170200	66903476	1340	1340	1340	1340	0
238	20241122	170100	66903476	1340	1340	1340	1340	0
239	20241122	170000	66903476	1340	1340	1340	1340	0
240	20241122	165900	66903476	1340	1340	1340	1340	0
241	20241122	165800	66903476	1340	1340	1340	1340	0
242	20241122	165700	66903476	1340	1340	1340	1340	1531
243	20241122	165600	66903476	1340	1340	1340	1340	0
244	20241122	165500	66903476	1340	1340	1340	1340	0
245	20241122	165400	66903476	1340	1340	1340	1340	0
246	20241122	165300	66903476	1340	1340	1340	1340	0
247	20241122	165200	66903476	1340	1340	1340	1340	0
248	20241122	165100	66903476	1340	1340	1340	1340	0
249	20241122	165000	66903476	1340	1340	1340	1340	0
250	20241122	164900	66903476	1340	1340	1340	1340	0
251	20241122	164800	66903476	1340	1340	1340	1340	0
252	20241122	164700	66903476	1340	1340	1340	1340	0
253	20241122	164600	66903476	1340	1340	1340	1340	0
254	20241122	164500	66903476	1340	1340	1340	1340	0
255	20241122	164400	66903476	1340	1340	1340	1340	0
256	20241122	164300	66903476	1340	1340	1340	1340	0
257	20241122	164200	66903476	1340	1340	1340	1340	0
258	20241122	164100	66903476	1340	1340	1340	1340	0
259	20241122	164000	66903476	1340	1340	1340	1340	0
260	20241122	163900	66903476	1340	1340	1340	1340	0
261	20241122	163800	66903476	1340	1340	1340	1340	0
262	20241122	163700	66903476	1340	1340	1340	1340	0
263	20241122	163600	66903476	1340	1340	1340	1340	0
264	20241122	163500	66903476	1340	1340	1340	1340	0
265	20241122	163400	66903476	1340	1340	1340	1340	0
266	20241122	163300	66903476	1340	1340	1340	1340	0
267	20241122	163200	66903476	1340	1340	1340	1340	0
268	20241122	163100	66903476	1340	1340	1340	1340	0
269	20241122	163000	66903476	1340	1340	1340	1340	0
270	20241122	162900	66903476	1340	1340	1340	1340	0
271	20241122	162800	66903476	1340	1340	1340	1340	0
272	20241122	162700	66903476	1340	1340	1340	1340	1531
273	20241122	162600	66903476	1340	1340	1340	1340	0
274	20241122	162500	66903476	1340	1340	1340	1340	0
275	20241122	162400	66903476	1340	1340	1340	1340	0
276	20241122	162300	66903476	1340	1340	1340	1340	0
277	20241122	162200	66903476	1340	1340	1340	1340	0
278	20241122	162100	66903476	1340	1340	1340	1340	0
279	20241122	162000	66903476	1340	1340	1340	1340	0
280	20241122	161900	66903476	1340	1340	1340	1340	0
281	20241122	161800	66903476	1340	1340	1340	1340	0
282	20241122	161700	66903476	1340	1340	1340	1340	0
283	20241122	161600	66903476	1340	1340	1340	1340	0
284	20241122	161500	66903476	1340	1340	1340	1340	0
285	20241122	161400	66903476	1340	1340	1340	1340	0
286	20241122	161300	66903476	1340	1340	1340	1340	0
287	20241122	161200	66903476	1340	1340	1340	1340	0
288	20241122	161100	66903476	1340	1340	1340	1340	0
289	20241122	161000	66903476	1340	1340	1340	1340	0
290	20241122	160900	66903476	1340	1340	1340	1340	0
291	20241122	160800	66903476	1340	1340	1340	1340	0
292	20241122	160700	66903476	1340	1340	1340	1340	0
293	20241122	160600	66903476	1340	1340	1340	1340	0
294	20241122	160500	66903476	1340	1340	1340	1340	0
295	20241122	160400	66903476	1340	1340	1340	1340	0
296	20241122	160300	66903476	1340	1340	1340	1340	0
297	20241122	160200	66903476	1340	1340	1340	1340	0
298	20241122	160100	66903476	1340	1340	1340	1340	0
299	20241122	160000	66903476	1340	1340	1340	1340	0
300	20241122	155900	66903476	1340	1340	1340	1340	0
301	20241122	155800	66903476	1340	1340	1340	1340	0
302	20241122	155700	66903476	1340	1340	1340	1340	1531
303	20241122	155600	66903476	1340	1340	1340	1340	0
304	20241122	155500	66903476	1340	1340	1340	1340	0
305	20241122	155400	66903476	1340	1340	1340	1340	0
306	20241122	155300	66903476	1340	1340	1340	1340	0
307	20241122	155200	66903476	1340	1340	1340	1340	0
308	20241122	155100	66903476	1340	1340	1340	1340	0
309	20241122	155000	66903476	1340	1340	1340	1340	0
310	20241122	154900	66903476	1340	1340	1340	1340	0
311	20241122	154800	66903476	1340	1340	1340	1340	0
312	20241122	154700	66903476	1340	1340	1340	1340	0
313	20241122	154600	66903476	1340	1340	1340	1340	0
314	20241122	154500	66903476	1340	1340	1340	1340	0
315	20241122	154400	66903476	1340	1340	1340	1340	0
316	20241122	154300	66903476	1340	1340	1340	1340	0
317	20241122	154200	66903476	1340	1340	1340	1340	0
318	20241122	154100	66903476	1340	1340	1340	1340	0
319	20241122	154000	66903476	1340	1340	1340	1340	0
320	20241122	153900	66903476	1340	1340	1340	1340	0
321	20241122	153800	66903476	1340	1340	1340	1340	0
322	20241122	153700	66903476	1340	1340	1340	1340	0
323	20241122	153600	66903476	1340	1340	1340	1340	0
324	20241122	153500	66903476	1340	1340	1340	1340	0
325	20241122	153400	66903476	1340	1340	1340	1340	0
326	20241122	153300	66903476	1340	1340	1340	1340	0
327	20241122	153200	66903476	1340	1340	1340	1340	0
328	20241122	153100	66903476	1340	1340	1340	1340	0
329	20241122	153000	66903476	1340	1340	1340	1340	1531
330	20241122	152900	64851936	1340	1340	1340	1340	0
331	20241122	152800	64851936	1340	1340	1340	1340	0
332	20241122	152700	64851936	1340	1340	1340	1340	0
333	20241122	152600	64851936	1340	1340	1340	1340	0
334	20241122	152500	64851936	1340	1340	1340	1340	0
335	20241122	152400	64851936	1340	1340	1340	1340	0
336	20241122	152300	64851936	1340	1340	1340	1340	0
337	20241122	152200	64851936	1340	1340	1340	1340	0
338	20241122	152100	64851936	1340	1340	1340	1340	0
339	20241122	152000	64851936	1340	1340	1340	1340	0
340	20241122	151900	64851936	1340	1340	1340	1340	82
341	20241122	151800	64742056	1330	1330	1330	1330	0
342	20241122	151700	64742056	1330	1330	1330	1330	0
343	20241122	151600	64742056	1330	1330	1330	1330	0
344	20241122	151500	64742056	1330	1330	1330	1330	0
345	20241122	151400	64742056	1330	1330	1330	1330	397
346	20241122	151300	64214046	1330	1330	1330	1330	340
347	20241122	151200	63761846	1330	1330	1330	1330	63
348	20241122	151100	63678056	1342	1342	1342	1342	0
349	20241122	151000	63678056	1342	1342	1342	1342	0
350	20241122	150900	63678056	1342	1342	1342	1342	10
351	20241122	150800	63664636	1331	1331	1331	1331	0
352	20241122	150700	63664636	1331	1331	1331	1331	0
353	20241122	150600	63664636	1331	1331	1331	1331	0
354	20241122	150500	63664636	1331	1331	1331	1331	137
355	20241122	150400	63482289	1344	1344	1344	1344	0
356	20241122	150300	63482289	1344	1344	1344	1344	0
357	20241122	150200	63482289	1344	1344	1344	1344	0
358	20241122	150100	63482289	1344	1344	1344	1344	0
359	20241122	150000	63482289	1344	1344	1344	1344	100
360	20241122	145900	63347889	1340	1340	1340	1340	176
361	20241122	145800	63112049	1346	1346	1346	1346	0
362	20241122	145700	63112049	1346	1346	1346	1346	0
363	20241122	145600	63112049	1346	1346	1346	1346	10
364	20241122	145500	63098589	1347	1347	1347	1347	1
365	20241122	145400	63097242	1327	1327	1327	1327	0
366	20241122	145300	63097242	1327	1327	1327	1327	0
367	20241122	145200	63097242	1327	1327	1327	1327	0
368	20241122	145100	63097242	1327	1327	1327	1327	0
369	20241122	145000	63097242	1327	1327	1327	1327	30
370	20241122	144900	63057432	1347	1347	1347	1347	0
371	20241122	144800	63057432	1347	1347	1347	1347	0
372	20241122	144700	63057432	1347	1347	1347	1347	10
373	20241122	144600	63043962	1347	1347	1347	1347	0
374	20241122	144500	63043962	1347	1347	1347	1347	0
375	20241122	144400	63043962	1347	1347	1347	1347	0
376	20241122	144300	63043962	1347	1347	1347	1347	0
377	20241122	144200	63043962	1347	1347	1347	1347	0
378	20241122	144100	63043962	1347	1347	1347	1347	0
379	20241122	144000	63043962	1347	1347	1347	1347	0
380	20241122	143900	63043962	1347	1347	1347	1347	0
381	20241122	143800	63043962	1347	1347	1347	1347	2
382	20241122	143700	63041268	1348	1348	1348	1348	0
383	20241122	143600	63041268	1348	1348	1348	1348	0
384	20241122	143500	63041268	1348	1348	1348	1348	0
385	20241122	143400	63041268	1348	1348	1348	1348	0
386	20241122	143300	63041268	1348	1348	1348	1348	0
387	20241122	143200	63041268	1348	1348	1348	1348	0
388	20241122	143100	63041268	1348	1348	1348	1348	0
389	20241122	143000	63041268	1348	1348	1348	1348	0
390	20241122	142900	63041268	1348	1348	1348	1348	0
391	20241122	142800	63041268	1348	1348	1348	1348	0
392	20241122	142700	63041268	1348	1348	1348	1348	0
393	20241122	142600	63041268	1348	1349	1349	1348	113
394	20241122	142500	62888844	1350	1350	1350	1350	0
395	20241122	142400	62888844	1350	1350	1350	1350	0
396	20241122	142300	62888844	1350	1323	1350	1323	600
397	20241122	142200	62085507	1318	1316	1318	1316	1314
398	20241122	142100	60355827	1316	1316	1316	1316	20
399	20241122	142000	60329507	1316	1316	1316	1316	0
400	20241122	141900	60329507	1316	1316	1316	1316	0
401	20241122	141800	60329507	1316	1316	1316	1316	10
402	20241122	141700	60316347	1316	1316	1316	1316	10
403	20241122	141600	60303187	1316	1316	1316	1316	0
404	20241122	141500	60303187	1316	1316	1316	1316	0
405	20241122	141400	60303187	1316	1316	1316	1316	0
406	20241122	141300	60303187	1316	1316	1316	1316	10
407	20241122	141200	60290027	1316	1316	1316	1316	0
408	20241122	141100	60290027	1316	1316	1316	1316	0
409	20241122	141000	60290027	1316	1316	1316	1316	0
410	20241122	140900	60290027	1316	1316	1316	1316	111
411	20241122	140800	60143951	1316	1316	1316	1316	0
412	20241122	140700	60143951	1316	1316	1316	1316	0
413	20241122	140600	60143951	1316	1316	1316	1316	0
414	20241122	140500	60143951	1316	1316	1316	1316	0
415	20241122	140400	60143951	1316	1316	1316	1316	0
416	20241122	140300	60143951	1316	1316	1316	1315	133
417	20241122	140200	59968989	1315	1316	1316	1315	541
418	20241122	140100	59257565	1315	1315	1315	1315	0
419	20241122	140000	59257565	1315	1315	1315	1315	0
420	20241122	135900	59257565	1315	1315	1315	1315	0
421	20241122	135800	59257565	1315	1315	1315	1315	0
422	20241122	135700	59257565	1315	1315	1315	1315	0
423	20241122	135600	59257565	1315	1315	1315	1315	0
424	20241122	135500	59257565	1315	1315	1315	1315	0
425	20241122	135400	59257565	1315	1315	1315	1315	0
426	20241122	135300	59257565	1315	1315	1315	1315	0
427	20241122	135200	59257565	1315	1315	1315	1315	0
428	20241122	135100	59257565	1315	1315	1315	1315	0
429	20241122	135000	59257565	1315	1315	1315	1315	0
430	20241122	134900	59257565	1315	1315	1315	1315	3522
431	20241122	134800	54626135	1315	1315	1315	1315	0
432	20241122	134700	54626135	1315	1324	1324	1315	15
433	20241122	134600	54606320	1315	1315	1315	1315	0
434	20241122	134500	54606320	1315	1315	1315	1315	0
435	20241122	134400	54606320	1315	1315	1315	1315	0
436	20241122	134300	54606320	1315	1315	1315	1315	0
437	20241122	134200	54606320	1315	1315	1315	1315	0
438	20241122	134100	54606320	1315	1315	1315	1315	0
439	20241122	134000	54606320	1315	1315	1315	1315	0
440	20241122	133900	54606320	1315	1315	1324	1315	29
441	20241122	133800	54568005	1315	1317	1317	1315	101
442	20241122	133700	54435106	1315	1315	1315	1315	0
443	20241122	133600	54435106	1315	1315	1315	1315	0
444	20241122	133500	54435106	1315	1315	1315	1315	0
445	20241122	133400	54435106	1315	1315	1315	1315	0
446	20241122	133300	54435106	1315	1315	1315	1315	4
447	20241122	133200	54429846	1314	1314	1314	1314	0
448	20241122	133100	54429846	1314	1314	1314	1314	0
449	20241122	133000	54429846	1314	1314	1314	1314	0
450	20241122	132900	54429846	1314	1314	1314	1314	0
451	20241122	132800	54429846	1314	1314	1314	1314	0
452	20241122	132700	54429846	1314	1314	1314	1314	0
453	20241122	132600	54429846	1314	1314	1314	1314	0
454	20241122	132500	54429846	1314	1314	1314	1314	50
455	20241122	132400	54364146	1338	1338	1338	1338	0
456	20241122	132300	54364146	1338	1338	1338	1338	0
457	20241122	132200	54364146	1338	1338	1338	1338	0
458	20241122	132100	54364146	1338	1338	1338	1338	0
459	20241122	132000	54364146	1338	1338	1338	1338	0
460	20241122	131900	54364146	1338	1338	1338	1338	1
461	20241122	131800	54362808	1300	1300	1300	1300	0
462	20241122	131700	54362808	1300	1336	1336	1300	9121
463	20241122	131600	42270051	1345	1345	1345	1345	0
464	20241122	131500	42270051	1345	1345	1345	1345	0
465	20241122	131400	42270051	1345	1345	1345	1345	0
466	20241122	131300	42270051	1345	1345	1345	1345	0
467	20241122	131200	42270051	1345	1345	1345	1345	0
468	20241122	131100	42270051	1345	1345	1345	1345	1
469	20241122	131000	42268706	1336	1336	1336	1336	0
470	20241122	130900	42268706	1336	1336	1336	1336	0
471	20241122	130800	42268706	1336	1336	1336	1336	0
472	20241122	130700	42268706	1336	1336	1336	1336	299
473	20241122	130600	41869242	1336	1336	1336	1336	0
474	20241122	130500	41869242	1336	1336	1336	1336	0
475	20241122	130400	41869242	1336	1336	1336	1336	120
476	20241122	130300	41708922	1336	1336	1336	1336	0
477	20241122	130200	41708922	1336	1336	1336	1336	0
478	20241122	130100	41708922	1336	1336	1336	1336	0
479	20241122	130000	41708922	1336	1336	1336	1336	0
480	20241122	125900	41708922	1336	1336	1336	1336	0
481	20241122	125800	41708922	1336	1336	1336	1336	0
482	20241122	125700	41708922	1336	1337	1337	1336	1099
483	20241122	125600	40240148	1345	1345	1345	1345	0
484	20241122	125500	40240148	1345	1345	1345	1345	0
485	20241122	125400	40240148	1345	1345	1345	1345	0
486	20241122	125300	40240148	1345	1345	1345	1345	0
487	20241122	125200	40240148	1345	1345	1345	1345	0
488	20241122	125100	40240148	1345	1345	1345	1345	0
489	20241122	125000	40240148	1345	1345	1345	1345	0
490	20241122	124900	40240148	1345	1345	1345	1345	0
491	20241122	124800	40240148	1345	1345	1345	1345	0
492	20241122	124700	40240148	1345	1345	1345	1345	0
493	20241122	124600	40240148	1345	1345	1345	1345	0
494	20241122	124500	40240148	1345	1345	1345	1345	0
495	20241122	124400	40240148	1345	1345	1345	1345	0
496	20241122	124300	40240148	1345	1345	1345	1345	1
497	20241122	124200	40238803	1345	1345	1345	1345	0
498	20241122	124100	40238803	1345	1345	1345	1345	1
499	20241122	124000	40237458	1345	1345	1345	1345	48
500	20241122	123900	40172898	1345	1345	1345	1345	0
501	20241122	123800	40172898	1345	1345	1345	1345	0
502	20241122	123700	40172898	1345	1345	1345	1345	0
503	20241122	123600	40172898	1345	1345	1345	1345	5
504	20241122	123500	40166173	1345	1345	1345	1345	0
505	20241122	123400	40166173	1345	1345	1345	1345	1
506	20241122	123300	40164828	1345	1345	1345	1345	0
507	20241122	123200	40164828	1345	1345	1345	1345	0
508	20241122	123100	40164828	1345	1345	1345	1345	0
509	20241122	123000	40164828	1345	1345	1345	1345	0
510	20241122	122900	40164828	1345	1345	1345	1345	5
511	20241122	122800	40158103	1345	1345	1345	1345	3
512	20241122	122700	40154068	1345	1345	1345	1345	0
513	20241122	122600	40154068	1345	1345	1345	1345	500
514	20241122	122500	39481568	1345	1345	1345	1345	1115
515	20241122	122400	37981893	1345	1345	1345	1345	0
516	20241122	122300	37981893	1345	1345	1345	1345	0
517	20241122	122200	37981893	1345	1345	1345	1345	0
518	20241122	122100	37981893	1345	1345	1345	1345	0
519	20241122	122000	37981893	1345	1345	1345	1345	100
520	20241122	121900	37847393	1335	1335	1335	1335	0
521	20241122	121800	37847393	1335	1335	1335	1335	0
522	20241122	121700	37847393	1335	1335	1335	1335	0
523	20241122	121600	37847393	1335	1335	1335	1335	0
524	20241122	121500	37847393	1335	1335	1335	1335	0
525	20241122	121400	37847393	1335	1335	1335	1335	0
526	20241122	121300	37847393	1335	1335	1335	1335	0
527	20241122	121200	37847393	1335	1335	1335	1335	0
528	20241122	121100	37847393	1335	1335	1335	1335	0
529	20241122	121000	37847393	1335	1335	1335	1335	0
530	20241122	120900	37847393	1335	1335	1335	1335	0
531	20241122	120800	37847393	1335	1335	1335	1335	0
532	20241122	120700	37847393	1335	1335	1335	1335	0
533	20241122	120600	37847393	1335	1335	1335	1335	0
534	20241122	120500	37847393	1335	1335	1335	1335	0
535	20241122	120400	37847393	1335	1335	1335	1335	0
536	20241122	120300	37847393	1335	1335	1335	1335	0
537	20241122	120200	37847393	1335	1335	1335	1335	0
538	20241122	120100	37847393	1335	1335	1335	1335	0
539	20241122	120000	37847393	1335	1335	1335	1335	0
540	20241122	115900	37847393	1335	1335	1335	1335	0
541	20241122	115800	37847393	1335	1335	1335	1335	0
542	20241122	115700	37847393	1335	1335	1335	1335	0
543	20241122	115600	37847393	1335	1335	1335	1335	0
544	20241122	115500	37847393	1335	1335	1335	1335	0
545	20241122	115400	37847393	1335	1335	1335	1335	0
546	20241122	115300	37847393	1335	1335	1335	1335	0
547	20241122	115200	37847393	1335	1335	1335	1335	0
548	20241122	115100	37847393	1335	1335	1335	1335	0
549	20241122	115000	37847393	1335	1335	1335	1335	0
550	20241122	114900	37847393	1335	1335	1335	1335	0
551	20241122	114800	37847393	1335	1335	1335	1335	0
552	20241122	114700	37847393	1335	1335	1335	1335	0
553	20241122	114600	37847393	1335	1335	1335	1335	0
554	20241122	114500	37847393	1335	1335	1335	1335	0
555	20241122	114400	37847393	1335	1335	1335	1335	0
556	20241122	114300	37847393	1335	1335	1335	1335	0
557	20241122	114200	37847393	1335	1335	1335	1335	0
558	20241122	114100	37847393	1335	1335	1335	1335	0
559	20241122	114000	37847393	1335	1335	1335	1335	0
560	20241122	113900	37847393	1335	1335	1335	1335	0
561	20241122	113800	37847393	1335	1335	1335	1335	0
562	20241122	113700	37847393	1335	1335	1335	1335	0
563	20241122	113600	37847393	1335	1335	1335	1335	0
564	20241122	113500	37847393	1335	1336	1336	1335	5879
565	20241122	113400	29998878	1338	1337	1338	1337	101
566	20241122	113300	29863781	1335	1336	1336	1335	372
567	20241122	113200	29367145	1336	1336	1336	1336	0
568	20241122	113100	29367145	1336	1336	1336	1336	0
569	20241122	113000	29367145	1336	1336	1336	1336	1
570	20241122	112900	29365809	1337	1337	1337	1337	0
571	20241122	112800	29365809	1337	1337	1337	1337	0
572	20241122	112700	29365809	1337	1337	1337	1337	0
573	20241122	112600	29365809	1337	1337	1337	1337	0
574	20241122	112500	29365809	1337	1337	1337	1337	0
575	20241122	112400	29365809	1337	1337	1337	1337	0
576	20241122	112300	29365809	1337	1337	1337	1337	10
577	20241122	112200	29352439	1336	1337	1337	1336	137
578	20241122	112100	29169357	1337	1337	1337	1337	0
579	20241122	112000	29169357	1337	1338	1338	1337	32
580	20241122	111900	29126562	1338	1338	1338	1338	0
581	20241122	111800	29126562	1338	1338	1338	1338	0
582	20241122	111700	29126562	1338	1338	1338	1338	0
583	20241122	111600	29126562	1338	1338	1338	1338	0
584	20241122	111500	29126562	1338	1338	1338	1338	0
585	20241122	111400	29126562	1338	1338	1338	1338	0
586	20241122	111300	29126562	1338	1338	1338	1338	290
587	20241122	111200	28738542	1338	1339	1339	1338	295
588	20241122	111100	28343549	1339	1339	1339	1339	0
589	20241122	111000	28343549	1339	1339	1339	1339	0
590	20241122	110900	28343549	1339	1339	1339	1339	0
591	20241122	110800	28343549	1339	1339	1339	1339	0
592	20241122	110700	28343549	1339	1339	1339	1339	0
593	20241122	110600	28343549	1339	1339	1339	1339	0
594	20241122	110500	28343549	1339	1339	1339	1339	220
595	20241122	110400	28048969	1339	1339	1339	1339	10
596	20241122	110300	28035579	1338	1338	1338	1338	0
597	20241122	110200	28035579	1338	1338	1338	1338	106
598	20241122	110100	27893751	1339	1339	1339	1339	0
599	20241122	110000	27893751	1339	1339	1339	1339	0
600	20241122	105900	27893751	1339	1339	1339	1339	1000
601	20241122	105800	26554751	1338	1340	1340	1338	305
602	20241122	105700	26146197	1341	1345	1345	1341	167
603	20241122	105600	25922041	1346	1350	1350	1346	77
604	20241122	105500	25818230	1352	1352	1352	1352	0
605	20241122	105400	25818230	1352	1352	1352	1352	100
606	20241122	105300	25683030	1352	1352	1352	1352	0
607	20241122	105200	25683030	1352	1352	1352	1352	10
608	20241122	105100	25669510	1350	1350	1350	1350	0
609	20241122	105000	25669510	1350	1352	1352	1350	2207
610	20241122	104900	22689630	1352	1352	1352	1352	0
611	20241122	104800	22689630	1352	1352	1352	1352	0
612	20241122	104700	22689630	1352	1352	1352	1352	0
613	20241122	104600	22689630	1352	1352	1352	1352	0
614	20241122	104500	22689630	1352	1352	1352	1352	1575
615	20241122	104400	20560230	1353	1353	1353	1353	2000
616	20241122	104300	17854230	1353	1353	1353	1353	0
617	20241122	104200	17854230	1353	1353	1353	1353	0
618	20241122	104100	17854230	1353	1353	1354	1353	1920
619	20241122	104000	15256465	1353	1354	1354	1353	478
620	20241122	103900	14609619	1355	1355	1355	1355	0
621	20241122	103800	14609619	1355	1355	1355	1355	0
622	20241122	103700	14609619	1355	1355	1355	1355	1
623	20241122	103600	14608264	1360	1360	1360	1360	0
624	20241122	103500	14608264	1360	1360	1360	1360	1
625	20241122	103400	14606904	1365	1365	1365	1365	1
626	20241122	103300	14605539	1368	1368	1368	1368	0
627	20241122	103200	14605539	1368	1368	1368	1368	0
628	20241122	103100	14605539	1368	1368	1368	1368	0
629	20241122	103000	14605539	1368	1368	1368	1368	0
630	20241122	102900	14605539	1368	1368	1368	1368	0
631	20241122	102800	14605539	1368	1368	1368	1368	0
632	20241122	102700	14605539	1368	1368	1368	1368	0
633	20241122	102600	14605539	1368	1368	1368	1368	0
634	20241122	102500	14605539	1368	1368	1368	1368	21
635	20241122	102400	14576811	1369	1369	1369	1369	0
636	20241122	102300	14576811	1369	1369	1369	1369	0
637	20241122	102200	14576811	1369	1369	1369	1369	0
638	20241122	102100	14576811	1369	1369	1369	1369	0
639	20241122	102000	14576811	1369	1369	1369	1369	0
640	20241122	101900	14576811	1369	1369	1369	1369	0
641	20241122	101800	14576811	1369	1369	1369	1369	0
642	20241122	101700	14576811	1369	1369	1369	1369	0
643	20241122	101600	14576811	1369	1369	1369	1369	0
644	20241122	101500	14576811	1369	1369	1369	1369	0
645	20241122	101400	14576811	1369	1369	1369	1369	0
646	20241122	101300	14576811	1369	1368	1369	1368	50
647	20241122	101200	14508366	1370	1370	1370	1370	0
648	20241122	101100	14508366	1370	1370	1370	1370	30
649	20241122	101000	14467266	1370	1370	1370	1370	0
650	20241122	100900	14467266	1370	1371	1371	1370	19
651	20241122	100800	14441226	1371	1371	1371	1371	1
652	20241122	100700	14439855	1371	1372	1372	1371	2
653	20241122	100600	14437112	1372	1372	1372	1372	21
654	20241122	100500	14408300	1373	1373	1373	1373	0
655	20241122	100400	14408300	1373	1373	1373	1373	0
656	20241122	100300	14408300	1373	1373	1373	1373	0
657	20241122	100200	14408300	1373	1373	1373	1373	0
658	20241122	100100	14408300	1373	1373	1373	1373	0
659	20241122	100000	14408300	1373	1373	1373	1373	0
660	20241122	095900	14408300	1373	1373	1373	1373	0
661	20241122	095800	14408300	1373	1373	1373	1373	0
662	20241122	095700	14408300	1373	1373	1373	1373	0
663	20241122	095600	14408300	1373	1373	1373	1373	0
664	20241122	095500	14408300	1373	1372	1373	1372	100
665	20241122	095400	14271079	1373	1373	1373	1373	0
666	20241122	095300	14271079	1373	1373	1373	1373	0
667	20241122	095200	14271079	1373	1372	1373	1372	504
668	20241122	095100	13579228	1373	1373	1373	1373	66
669	20241122	095000	13488610	1374	1374	1374	1374	0
670	20241122	094900	13488610	1374	1374	1374	1374	0
671	20241122	094800	13488610	1374	1374	1374	1374	0
672	20241122	094700	13488610	1374	1374	1374	1374	0
673	20241122	094600	13488610	1374	1373	1374	1373	15
674	20241122	094500	13468007	1374	1370	1374	1370	26
675	20241122	094400	13432383	1370	1374	1374	1370	2
676	20241122	094300	13429639	1374	1374	1374	1374	0
677	20241122	094200	13429639	1374	1374	1374	1374	1
678	20241122	094100	13428265	1375	1375	1375	1375	0
679	20241122	094000	13428265	1375	1375	1375	1375	0
680	20241122	093900	13428265	1375	1373	1375	1373	70
681	20241122	093800	13332153	1373	1364	1375	1364	240
682	20241122	093700	13003942	1364	1355	1364	1355	153
683	20241122	093600	12795711	1363	1363	1363	1363	0
684	20241122	093500	12795711	1363	1365	1365	1363	1148
685	20241122	093400	11229987	1375	1375	1375	1375	1
686	20241122	093300	11228612	1363	1363	1363	1363	0
687	20241122	093200	11228612	1363	1363	1363	1363	0
688	20241122	093100	11228612	1363	1363	1363	1363	0
689	20241122	093000	11228612	1363	1363	1363	1363	0
690	20241122	092900	11228612	1363	1363	1363	1363	0
691	20241122	092800	11228612	1363	1363	1363	1363	0
692	20241122	092700	11228612	1363	1363	1363	1363	0
693	20241122	092600	11228612	1363	1363	1363	1363	0
694	20241122	092500	11228612	1363	1363	1363	1363	0
695	20241122	092400	11228612	1363	1363	1363	1363	0
696	20241122	092300	11228612	1363	1363	1363	1363	662
697	20241122	092200	10326306	1364	1368	1368	1363	821
698	20241122	092100	9206236	1379	1379	1379	1379	0
699	20241122	092000	9206236	1379	1379	1379	1379	0
700	20241122	091900	9206236	1379	1379	1379	1379	0
701	20241122	091800	9206236	1379	1379	1379	1379	0
702	20241122	091700	9206236	1379	1379	1379	1379	0
703	20241122	091600	9206236	1379	1379	1379	1379	8
704	20241122	091500	9195204	1382	1382	1382	1382	0
705	20241122	091400	9195204	1382	1382	1382	1382	0
706	20241122	091300	9195204	1382	1382	1382	1382	0
707	20241122	091200	9195204	1382	1382	1382	1382	0
708	20241122	091100	9195204	1382	1382	1382	1382	0
709	20241122	091000	9195204	1382	1382	1382	1382	0
710	20241122	090900	9195204	1382	1368	1382	1368	138
711	20241122	090800	9006406	1368	1368	1368	1368	0
712	20241122	090700	9006406	1368	1368	1368	1368	0
713	20241122	090600	9006406	1368	1368	1368	1368	0
714	20241122	090500	9006406	1368	1368	1368	1368	0
715	20241122	090400	9006406	1368	1368	1368	1368	0
716	20241122	090300	9006406	1368	1374	1374	1368	3683
717	20241122	090200	3953538	1373	1373	1373	1373	0
718	20241122	090100	3953538	1373	1380	1385	1373	2250
719	20241122	090000	862244	1373	1373	1373	1373	628