KissMeData/403490/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	212500	215458471	1810	1810	1810	1810	436
3	20241121	212400	215458471	1810	1810	1810	1810	0
4	20241121	212300	215458471	1810	1810	1810	1810	0
5	20241121	212200	215458471	1810	1810	1810	1810	0
6	20241121	212100	215458471	1810	1810	1810	1810	0
7	20241121	212000	215458471	1810	1810	1810	1810	0
8	20241121	211900	215458471	1810	1810	1810	1810	0
9	20241121	211800	215458471	1810	1810	1810	1810	0
10	20241121	211700	215458471	1810	1810	1810	1810	0
11	20241121	211600	215458471	1810	1810	1810	1810	0
12	20241121	211500	215458471	1810	1810	1810	1810	0
13	20241121	211400	215458471	1810	1810	1810	1810	0
14	20241121	211300	215458471	1810	1810	1810	1810	0
15	20241121	211200	215458471	1810	1810	1810	1810	0
16	20241121	211100	215458471	1810	1810	1810	1810	0
17	20241121	211000	215458471	1810	1810	1810	1810	0
18	20241121	210900	215458471	1810	1810	1810	1810	0
19	20241121	210800	215458471	1810	1810	1810	1810	0
20	20241121	210700	215458471	1810	1810	1810	1810	0
21	20241121	210600	215458471	1810	1810	1810	1810	0
22	20241121	210500	215458471	1810	1810	1810	1810	0
23	20241121	210400	215458471	1810	1810	1810	1810	0
24	20241121	210300	215458471	1810	1810	1810	1810	0
25	20241121	210200	215458471	1810	1810	1810	1810	0
26	20241121	210100	215458471	1810	1810	1810	1810	0
27	20241121	210000	215458471	1810	1810	1810	1810	0
28	20241121	205900	215458471	1810	1810	1810	1810	0
29	20241121	205800	215458471	1810	1810	1810	1810	0
30	20241121	205700	215458471	1810	1810	1810	1810	0
31	20241121	205600	215458471	1810	1810	1810	1810	0
32	20241121	205500	215458471	1810	1810	1810	1810	436
33	20241121	205400	215458471	1810	1810	1810	1810	0
34	20241121	205300	215458471	1810	1810	1810	1810	0
35	20241121	205200	215458471	1810	1810	1810	1810	0
36	20241121	205100	215458471	1810	1810	1810	1810	0
37	20241121	205000	215458471	1810	1810	1810	1810	0
38	20241121	204900	215458471	1810	1810	1810	1810	0
39	20241121	204800	215458471	1810	1810	1810	1810	0
40	20241121	204700	215458471	1810	1810	1810	1810	0
41	20241121	204600	215458471	1810	1810	1810	1810	0
42	20241121	204500	215458471	1810	1810	1810	1810	0
43	20241121	204400	215458471	1810	1810	1810	1810	0
44	20241121	204300	215458471	1810	1810	1810	1810	0
45	20241121	204200	215458471	1810	1810	1810	1810	0
46	20241121	204100	215458471	1810	1810	1810	1810	0
47	20241121	204000	215458471	1810	1810	1810	1810	0
48	20241121	203900	215458471	1810	1810	1810	1810	0
49	20241121	203800	215458471	1810	1810	1810	1810	0
50	20241121	203700	215458471	1810	1810	1810	1810	0
51	20241121	203600	215458471	1810	1810	1810	1810	0
52	20241121	203500	215458471	1810	1810	1810	1810	0
53	20241121	203400	215458471	1810	1810	1810	1810	0
54	20241121	203300	215458471	1810	1810	1810	1810	0
55	20241121	203200	215458471	1810	1810	1810	1810	0
56	20241121	203100	215458471	1810	1810	1810	1810	0
57	20241121	203000	215458471	1810	1810	1810	1810	0
58	20241121	202900	215458471	1810	1810	1810	1810	0
59	20241121	202800	215458471	1810	1810	1810	1810	0
60	20241121	202700	215458471	1810	1810	1810	1810	0
61	20241121	202600	215458471	1810	1810	1810	1810	0
62	20241121	202500	215458471	1810	1810	1810	1810	436
63	20241121	202400	215458471	1810	1810	1810	1810	0
64	20241121	202300	215458471	1810	1810	1810	1810	0
65	20241121	202200	215458471	1810	1810	1810	1810	0
66	20241121	202100	215458471	1810	1810	1810	1810	0
67	20241121	202000	215458471	1810	1810	1810	1810	0
68	20241121	201900	215458471	1810	1810	1810	1810	0
69	20241121	201800	215458471	1810	1810	1810	1810	0
70	20241121	201700	215458471	1810	1810	1810	1810	0
71	20241121	201600	215458471	1810	1810	1810	1810	0
72	20241121	201500	215458471	1810	1810	1810	1810	0
73	20241121	201400	215458471	1810	1810	1810	1810	0
74	20241121	201300	215458471	1810	1810	1810	1810	0
75	20241121	201200	215458471	1810	1810	1810	1810	0
76	20241121	201100	215458471	1810	1810	1810	1810	0
77	20241121	201000	215458471	1810	1810	1810	1810	0
78	20241121	200900	215458471	1810	1810	1810	1810	0
79	20241121	200800	215458471	1810	1810	1810	1810	0
80	20241121	200700	215458471	1810	1810	1810	1810	0
81	20241121	200600	215458471	1810	1810	1810	1810	0
82	20241121	200500	215458471	1810	1810	1810	1810	0
83	20241121	200400	215458471	1810	1810	1810	1810	0
84	20241121	200300	215458471	1810	1810	1810	1810	0
85	20241121	200200	215458471	1810	1810	1810	1810	0
86	20241121	200100	215458471	1810	1810	1810	1810	0
87	20241121	200000	215458471	1810	1810	1810	1810	0
88	20241121	195900	215458471	1810	1810	1810	1810	0
89	20241121	195800	215458471	1810	1810	1810	1810	0
90	20241121	195700	215458471	1810	1810	1810	1810	0
91	20241121	195600	215458471	1810	1810	1810	1810	0
92	20241121	195500	215458471	1810	1810	1810	1810	436
93	20241121	195400	215458471	1810	1810	1810	1810	0
94	20241121	195300	215458471	1810	1810	1810	1810	0
95	20241121	195200	215458471	1810	1810	1810	1810	0
96	20241121	195100	215458471	1810	1810	1810	1810	0
97	20241121	195000	215458471	1810	1810	1810	1810	0
98	20241121	194900	215458471	1810	1810	1810	1810	0
99	20241121	194800	215458471	1810	1810	1810	1810	0
100	20241121	194700	215458471	1810	1810	1810	1810	0
101	20241121	194600	215458471	1810	1810	1810	1810	0
102	20241121	194500	215458471	1810	1810	1810	1810	0
103	20241121	194400	215458471	1810	1810	1810	1810	0
104	20241121	194300	215458471	1810	1810	1810	1810	0
105	20241121	194200	215458471	1810	1810	1810	1810	0
106	20241121	194100	215458471	1810	1810	1810	1810	0
107	20241121	194000	215458471	1810	1810	1810	1810	0
108	20241121	193900	215458471	1810	1810	1810	1810	0
109	20241121	193800	215458471	1810	1810	1810	1810	0
110	20241121	193700	215458471	1810	1810	1810	1810	0
111	20241121	193600	215458471	1810	1810	1810	1810	0
112	20241121	193500	215458471	1810	1810	1810	1810	0
113	20241121	193400	215458471	1810	1810	1810	1810	0
114	20241121	193300	215458471	1810	1810	1810	1810	0
115	20241121	193200	215458471	1810	1810	1810	1810	0
116	20241121	193100	215458471	1810	1810	1810	1810	0
117	20241121	193000	215458471	1810	1810	1810	1810	0
118	20241121	192900	215458471	1810	1810	1810	1810	0
119	20241121	192800	215458471	1810	1810	1810	1810	0
120	20241121	192700	215458471	1810	1810	1810	1810	0
121	20241121	192600	215458471	1810	1810	1810	1810	0
122	20241121	192500	215458471	1810	1810	1810	1810	436
123	20241121	192400	215458471	1810	1810	1810	1810	0
124	20241121	192300	215458471	1810	1810	1810	1810	0
125	20241121	192200	215458471	1810	1810	1810	1810	0
126	20241121	192100	215458471	1810	1810	1810	1810	0
127	20241121	192000	215458471	1810	1810	1810	1810	0
128	20241121	191900	215458471	1810	1810	1810	1810	0
129	20241121	191800	215458471	1810	1810	1810	1810	0
130	20241121	191700	215458471	1810	1810	1810	1810	0
131	20241121	191600	215458471	1810	1810	1810	1810	0
132	20241121	191500	215458471	1810	1810	1810	1810	0
133	20241121	191400	215458471	1810	1810	1810	1810	0
134	20241121	191300	215458471	1810	1810	1810	1810	0
135	20241121	191200	215458471	1810	1810	1810	1810	0
136	20241121	191100	215458471	1810	1810	1810	1810	0
137	20241121	191000	215458471	1810	1810	1810	1810	0
138	20241121	190900	215458471	1810	1810	1810	1810	0
139	20241121	190800	215458471	1810	1810	1810	1810	0
140	20241121	190700	215458471	1810	1810	1810	1810	0
141	20241121	190600	215458471	1810	1810	1810	1810	0
142	20241121	190500	215458471	1810	1810	1810	1810	0
143	20241121	190400	215458471	1810	1810	1810	1810	0
144	20241121	190300	215458471	1810	1810	1810	1810	0
145	20241121	190200	215458471	1810	1810	1810	1810	0
146	20241121	190100	215458471	1810	1810	1810	1810	0
147	20241121	190000	215458471	1810	1810	1810	1810	0
148	20241121	185900	215458471	1810	1810	1810	1810	0
149	20241121	185800	215458471	1810	1810	1810	1810	0
150	20241121	185700	215458471	1810	1810	1810	1810	0
151	20241121	185600	215458471	1810	1810	1810	1810	0
152	20241121	185500	215458471	1810	1810	1810	1810	436
153	20241121	185400	215458471	1810	1810	1810	1810	0
154	20241121	185300	215458471	1810	1810	1810	1810	0
155	20241121	185200	215458471	1810	1810	1810	1810	0
156	20241121	185100	215458471	1810	1810	1810	1810	0
157	20241121	185000	215458471	1810	1810	1810	1810	0
158	20241121	184900	215458471	1810	1810	1810	1810	0
159	20241121	184800	215458471	1810	1810	1810	1810	0
160	20241121	184700	215458471	1810	1810	1810	1810	0
161	20241121	184600	215458471	1810	1810	1810	1810	0
162	20241121	184500	215458471	1810	1810	1810	1810	0
163	20241121	184400	215458471	1810	1810	1810	1810	0
164	20241121	184300	215458471	1810	1810	1810	1810	0
165	20241121	184200	215458471	1810	1810	1810	1810	0
166	20241121	184100	215458471	1810	1810	1810	1810	0
167	20241121	184000	215458471	1810	1810	1810	1810	0
168	20241121	183900	215458471	1810	1810	1810	1810	0
169	20241121	183800	215458471	1810	1810	1810	1810	0
170	20241121	183700	215458471	1810	1810	1810	1810	0
171	20241121	183600	215458471	1810	1810	1810	1810	0
172	20241121	183500	215458471	1810	1810	1810	1810	0
173	20241121	183400	215458471	1810	1810	1810	1810	0
174	20241121	183300	215458471	1810	1810	1810	1810	0
175	20241121	183200	215458471	1810	1810	1810	1810	0
176	20241121	183100	215458471	1810	1810	1810	1810	0
177	20241121	183000	215458471	1810	1810	1810	1810	0
178	20241121	182900	215458471	1810	1810	1810	1810	0
179	20241121	182800	215458471	1810	1810	1810	1810	0
180	20241121	182700	215458471	1810	1810	1810	1810	0
181	20241121	182600	215458471	1810	1810	1810	1810	0
182	20241121	182500	215458471	1810	1810	1810	1810	436
183	20241121	182400	215458471	1810	1810	1810	1810	0
184	20241121	182300	215458471	1810	1810	1810	1810	0
185	20241121	182200	215458471	1810	1810	1810	1810	0
186	20241121	182100	215458471	1810	1810	1810	1810	0
187	20241121	182000	215458471	1810	1810	1810	1810	0
188	20241121	181900	215458471	1810	1810	1810	1810	0
189	20241121	181800	215458471	1810	1810	1810	1810	0
190	20241121	181700	215458471	1810	1810	1810	1810	0
191	20241121	181600	215458471	1810	1810	1810	1810	0
192	20241121	181500	215458471	1810	1810	1810	1810	0
193	20241121	181400	215458471	1810	1810	1810	1810	0
194	20241121	181300	215458471	1810	1810	1810	1810	0
195	20241121	181200	215458471	1810	1810	1810	1810	0
196	20241121	181100	215458471	1810	1810	1810	1810	0
197	20241121	181000	215458471	1810	1810	1810	1810	0
198	20241121	180900	215458471	1810	1810	1810	1810	0
199	20241121	180800	215458471	1810	1810	1810	1810	0
200	20241121	180700	215458471	1810	1810	1810	1810	0
201	20241121	180600	215458471	1810	1810	1810	1810	0
202	20241121	180500	215458471	1810	1810	1810	1810	0
203	20241121	180400	215458471	1810	1810	1810	1810	0
204	20241121	180300	215458471	1810	1810	1810	1810	0
205	20241121	180200	215458471	1810	1810	1810	1810	0
206	20241121	180100	215458471	1810	1810	1810	1810	0
207	20241121	180000	215458471	1810	1810	1810	1810	0
208	20241121	175900	215458471	1810	1810	1810	1810	0
209	20241121	175800	215458471	1810	1810	1810	1810	0
210	20241121	175700	215458471	1810	1810	1810	1810	0
211	20241121	175600	215458471	1810	1810	1810	1810	0
212	20241121	175500	215458471	1810	1810	1810	1810	436
213	20241121	175400	215458471	1810	1810	1810	1810	0
214	20241121	175300	215458471	1810	1810	1810	1810	0
215	20241121	175200	215458471	1810	1810	1810	1810	0
216	20241121	175100	215458471	1810	1810	1810	1810	0
217	20241121	175000	215458471	1810	1810	1810	1810	0
218	20241121	174900	215458471	1810	1810	1810	1810	0
219	20241121	174800	215458471	1810	1810	1810	1810	0
220	20241121	174700	215458471	1810	1810	1810	1810	0
221	20241121	174600	215458471	1810	1810	1810	1810	0
222	20241121	174500	215458471	1810	1810	1810	1810	0
223	20241121	174400	215458471	1810	1810	1810	1810	0
224	20241121	174300	215458471	1810	1810	1810	1810	0
225	20241121	174200	215458471	1810	1810	1810	1810	0
226	20241121	174100	215458471	1810	1810	1810	1810	0
227	20241121	174000	215458471	1810	1810	1810	1810	0
228	20241121	173900	215458471	1810	1810	1810	1810	0
229	20241121	173800	215458471	1810	1810	1810	1810	0
230	20241121	173700	215458471	1810	1810	1810	1810	0
231	20241121	173600	215458471	1810	1810	1810	1810	0
232	20241121	173500	215458471	1810	1810	1810	1810	0
233	20241121	173400	215458471	1810	1810	1810	1810	0
234	20241121	173300	215458471	1810	1810	1810	1810	0
235	20241121	173200	215458471	1810	1810	1810	1810	0
236	20241121	173100	215458471	1810	1810	1810	1810	0
237	20241121	173000	215458471	1810	1810	1810	1810	0
238	20241121	172900	215458471	1810	1810	1810	1810	0
239	20241121	172800	215458471	1810	1810	1810	1810	0
240	20241121	172700	215458471	1810	1810	1810	1810	0
241	20241121	172600	215458471	1810	1810	1810	1810	0
242	20241121	172500	215458471	1810	1810	1810	1810	436
243	20241121	172400	215458471	1810	1810	1810	1810	0
244	20241121	172300	215458471	1810	1810	1810	1810	0
245	20241121	172200	215458471	1810	1810	1810	1810	0
246	20241121	172100	215458471	1810	1810	1810	1810	0
247	20241121	172000	215458471	1810	1810	1810	1810	0
248	20241121	171900	215458471	1810	1810	1810	1810	0
249	20241121	171800	215458471	1810	1810	1810	1810	0
250	20241121	171700	215458471	1810	1810	1810	1810	0
251	20241121	171600	215458471	1810	1810	1810	1810	0
252	20241121	171500	215458471	1810	1810	1810	1810	0
253	20241121	171400	215458471	1810	1810	1810	1810	0
254	20241121	171300	215458471	1810	1810	1810	1810	0
255	20241121	171200	215458471	1810	1810	1810	1810	0
256	20241121	171100	215458471	1810	1810	1810	1810	0
257	20241121	171000	215458471	1810	1810	1810	1810	0
258	20241121	170900	215458471	1810	1810	1810	1810	0
259	20241121	170800	215458471	1810	1810	1810	1810	0
260	20241121	170700	215458471	1810	1810	1810	1810	0
261	20241121	170600	215458471	1810	1810	1810	1810	0
262	20241121	170500	215458471	1810	1810	1810	1810	0
263	20241121	170400	215458471	1810	1810	1810	1810	0
264	20241121	170300	215458471	1810	1810	1810	1810	0
265	20241121	170200	215458471	1810	1810	1810	1810	0
266	20241121	170100	215458471	1810	1810	1810	1810	0
267	20241121	170000	215458471	1810	1810	1810	1810	0
268	20241121	165900	215458471	1810	1810	1810	1810	0
269	20241121	165800	215458471	1810	1810	1810	1810	0
270	20241121	165700	215458471	1810	1810	1810	1810	0
271	20241121	165600	215458471	1810	1810	1810	1810	0
272	20241121	165500	215458471	1810	1810	1810	1810	436
273	20241121	165400	215458471	1810	1810	1810	1810	0
274	20241121	165300	215458471	1810	1810	1810	1810	0
275	20241121	165200	215458471	1810	1810	1810	1810	0
276	20241121	165100	215458471	1810	1810	1810	1810	0
277	20241121	165000	215458471	1810	1810	1810	1810	0
278	20241121	164900	215458471	1810	1810	1810	1810	0
279	20241121	164800	215458471	1810	1810	1810	1810	0
280	20241121	164700	215458471	1810	1810	1810	1810	0
281	20241121	164600	215458471	1810	1810	1810	1810	0
282	20241121	164500	215458471	1810	1810	1810	1810	0
283	20241121	164400	215458471	1810	1810	1810	1810	0
284	20241121	164300	215458471	1810	1810	1810	1810	0
285	20241121	164200	215458471	1810	1810	1810	1810	0
286	20241121	164100	215458471	1810	1810	1810	1810	0
287	20241121	164000	215458471	1810	1810	1810	1810	0
288	20241121	163900	215458471	1810	1810	1810	1810	0
289	20241121	163800	215458471	1810	1810	1810	1810	0
290	20241121	163700	215458471	1810	1810	1810	1810	0
291	20241121	163600	215458471	1810	1810	1810	1810	0
292	20241121	163500	215458471	1810	1810	1810	1810	0
293	20241121	163400	215458471	1810	1810	1810	1810	0
294	20241121	163300	215458471	1810	1810	1810	1810	0
295	20241121	163200	215458471	1810	1810	1810	1810	0
296	20241121	163100	215458471	1810	1810	1810	1810	0
297	20241121	163000	215458471	1810	1810	1810	1810	0
298	20241121	162900	215458471	1810	1810	1810	1810	0
299	20241121	162800	215458471	1810	1810	1810	1810	0
300	20241121	162700	215458471	1810	1810	1810	1810	0
301	20241121	162600	215458471	1810	1810	1810	1810	0
302	20241121	162500	215458471	1810	1810	1810	1810	436
303	20241121	162400	215458471	1810	1810	1810	1810	0
304	20241121	162300	215458471	1810	1810	1810	1810	0
305	20241121	162200	215458471	1810	1810	1810	1810	0
306	20241121	162100	215458471	1810	1810	1810	1810	0
307	20241121	162000	215458471	1810	1810	1810	1810	0
308	20241121	161900	215458471	1810	1810	1810	1810	0
309	20241121	161800	215458471	1810	1810	1810	1810	0
310	20241121	161700	215458471	1810	1810	1810	1810	0
311	20241121	161600	215458471	1810	1810	1810	1810	0
312	20241121	161500	215458471	1810	1810	1810	1810	0
313	20241121	161400	215458471	1810	1810	1810	1810	0
314	20241121	161300	215458471	1810	1810	1810	1810	0
315	20241121	161200	215458471	1810	1810	1810	1810	0
316	20241121	161100	215458471	1810	1810	1810	1810	0
317	20241121	161000	215458471	1810	1810	1810	1810	0
318	20241121	160900	215458471	1810	1810	1810	1810	0
319	20241121	160800	215458471	1810	1810	1810	1810	0
320	20241121	160700	215458471	1810	1810	1810	1810	0
321	20241121	160600	215458471	1810	1810	1810	1810	0
322	20241121	160500	215458471	1810	1810	1810	1810	0
323	20241121	160400	215458471	1810	1810	1810	1810	0
324	20241121	160300	215458471	1810	1810	1810	1810	0
325	20241121	160200	215458471	1810	1810	1810	1810	0
326	20241121	160100	215458471	1810	1810	1810	1810	0
327	20241121	160000	215458471	1810	1810	1810	1810	0
328	20241121	155900	215458471	1810	1810	1810	1810	0
329	20241121	155800	215458471	1810	1810	1810	1810	0
330	20241121	155700	215458471	1810	1810	1810	1810	0
331	20241121	155600	215458471	1810	1810	1810	1810	0
332	20241121	155500	215458471	1810	1810	1810	1810	436
333	20241121	155400	215458471	1810	1810	1810	1810	0
334	20241121	155300	215458471	1810	1810	1810	1810	0
335	20241121	155200	215458471	1810	1810	1810	1810	0
336	20241121	155100	215458471	1810	1810	1810	1810	0
337	20241121	155000	215458471	1810	1810	1810	1810	0
338	20241121	154900	215458471	1810	1810	1810	1810	0
339	20241121	154800	215458471	1810	1810	1810	1810	0
340	20241121	154700	215458471	1810	1810	1810	1810	0
341	20241121	154600	215458471	1810	1810	1810	1810	0
342	20241121	154500	215458471	1810	1810	1810	1810	0
343	20241121	154400	215458471	1810	1810	1810	1810	0
344	20241121	154300	215458471	1810	1810	1810	1810	0
345	20241121	154200	215458471	1810	1810	1810	1810	0
346	20241121	154100	215458471	1810	1810	1810	1810	0
347	20241121	154000	215458471	1810	1810	1810	1810	0
348	20241121	153900	215458471	1810	1810	1810	1810	0
349	20241121	153800	215458471	1810	1810	1810	1810	0
350	20241121	153700	215458471	1810	1810	1810	1810	0
351	20241121	153600	215458471	1810	1810	1810	1810	0
352	20241121	153500	215458471	1810	1810	1810	1810	0
353	20241121	153400	215458471	1810	1810	1810	1810	0
354	20241121	153300	215458471	1810	1810	1810	1810	0
355	20241121	153200	215458471	1810	1810	1810	1810	0
356	20241121	153100	215458471	1810	1810	1810	1810	0
357	20241121	153000	215458471	1810	1810	1810	1810	436
358	20241121	152900	214669311	1810	1810	1810	1810	0
359	20241121	152800	214669311	1810	1810	1810	1810	0
360	20241121	152700	214669311	1810	1810	1810	1810	0
361	20241121	152600	214669311	1810	1810	1810	1810	0
362	20241121	152500	214669311	1810	1810	1810	1810	0
363	20241121	152400	214669311	1810	1810	1810	1810	0
364	20241121	152300	214669311	1810	1810	1810	1810	0
365	20241121	152200	214669311	1810	1810	1810	1810	0
366	20241121	152100	214669311	1810	1810	1810	1810	0
367	20241121	152000	214669311	1810	1810	1810	1810	0
368	20241121	151900	214669311	1810	1800	1810	1795	2073
369	20241121	151800	210939906	1810	1810	1810	1810	0
370	20241121	151700	210939906	1810	1801	1810	1801	13
371	20241121	151600	210916484	1810	1800	1810	1798	288
372	20241121	151500	210398588	1808	1808	1808	1808	0
373	20241121	151400	210398588	1808	1808	1808	1808	4646
374	20241121	151300	201998620	1808	1811	1811	1808	266
375	20241121	151200	201517656	1811	1811	1811	1811	1
376	20241121	151100	201515845	1808	1807	1808	1807	1335
377	20241121	151000	199102168	1807	1799	1807	1799	598
378	20241121	150900	198022222	1799	1799	1799	1799	0
379	20241121	150800	198022222	1799	1799	1799	1799	606
380	20241121	150700	196932028	1807	1807	1807	1807	1
381	20241121	150600	196930221	1800	1800	1800	1800	506
382	20241121	150500	196019421	1800	1800	1800	1800	0
383	20241121	150400	196019421	1800	1800	1800	1800	0
384	20241121	150300	196019421	1800	1799	1800	1799	17
385	20241121	150200	195988837	1799	1802	1802	1799	16266
386	20241121	150100	166706030	1802	1802	1802	1802	0
387	20241121	150000	166706030	1802	1803	1803	1802	253
388	20241121	145900	166250014	1810	1810	1810	1810	3
389	20241121	145800	166244584	1810	1810	1810	1810	0
390	20241121	145700	166244584	1810	1810	1810	1810	0
391	20241121	145600	166244584	1810	1810	1810	1810	301
392	20241121	145500	165699774	1802	1802	1803	1802	2285
393	20241121	145400	161581236	1803	1803	1803	1803	572
394	20241121	145300	160549920	1804	1806	1806	1804	1684
395	20241121	145200	157511143	1810	1806	1810	1806	1001
396	20241121	145100	155703333	1806	1806	1806	1806	0
397	20241121	145000	155703333	1806	1806	1806	1806	0
398	20241121	144900	155703333	1806	1808	1808	1806	987
399	20241121	144800	153920190	1815	1815	1815	1815	0
400	20241121	144700	153920190	1815	1815	1815	1815	0
401	20241121	144600	153920190	1815	1815	1815	1815	0
402	20241121	144500	153920190	1815	1815	1815	1815	0
403	20241121	144400	153920190	1815	1815	1815	1815	0
404	20241121	144300	153920190	1815	1815	1815	1815	0
405	20241121	144200	153920190	1815	1815	1815	1815	13
406	20241121	144100	153896595	1816	1816	1816	1816	240
407	20241121	144000	153460755	1817	1817	1817	1817	0
408	20241121	143900	153460755	1817	1817	1817	1817	0
409	20241121	143800	153460755	1817	1817	1817	1817	0
410	20241121	143700	153460755	1817	1817	1817	1817	0
411	20241121	143600	153460755	1817	1817	1817	1817	0
412	20241121	143500	153460755	1817	1817	1817	1817	0
413	20241121	143400	153460755	1817	1817	1817	1817	0
414	20241121	143300	153460755	1817	1817	1817	1817	0
415	20241121	143200	153460755	1817	1817	1817	1817	1
416	20241121	143100	153458938	1814	1808	1814	1808	2
417	20241121	143000	153455316	1817	1817	1817	1817	0
418	20241121	142900	153455316	1817	1817	1817	1817	0
419	20241121	142800	153455316	1817	1817	1817	1817	0
420	20241121	142700	153455316	1817	1817	1817	1817	0
421	20241121	142600	153455316	1817	1817	1817	1817	0
422	20241121	142500	153455316	1817	1817	1817	1817	0
423	20241121	142400	153455316	1817	1817	1817	1817	0
424	20241121	142300	153455316	1817	1817	1817	1817	0
425	20241121	142200	153455316	1817	1817	1817	1817	1
426	20241121	142100	153453499	1817	1817	1817	1817	0
427	20241121	142000	153453499	1817	1817	1817	1817	1
428	20241121	141900	153451682	1815	1808	1815	1807	3928
429	20241121	141800	146340149	1815	1815	1815	1815	0
430	20241121	141700	146340149	1815	1815	1815	1815	0
431	20241121	141600	146340149	1815	1815	1815	1815	100
432	20241121	141500	146158649	1808	1808	1808	1808	1500
433	20241121	141400	143446649	1815	1809	1815	1809	2
434	20241121	141300	143443025	1809	1809	1809	1809	1
435	20241121	141200	143441216	1809	1809	1809	1809	1
436	20241121	141100	143439407	1815	1810	1815	1810	501
437	20241121	141000	142532592	1815	1815	1815	1815	1
438	20241121	140900	142530777	1809	1809	1809	1809	0
439	20241121	140800	142530777	1809	1809	1809	1809	0
440	20241121	140700	142530777	1809	1809	1809	1809	0
441	20241121	140600	142530777	1809	1810	1810	1809	871
442	20241121	140500	140954818	1820	1820	1820	1820	0
443	20241121	140400	140954818	1820	1820	1820	1820	0
444	20241121	140300	140954818	1820	1820	1820	1820	1
445	20241121	140200	140952998	1820	1820	1820	1820	83
446	20241121	140100	140801938	1820	1820	1820	1820	0
447	20241121	140000	140801938	1820	1820	1820	1820	549
448	20241121	135900	139802758	1822	1822	1822	1821	559
449	20241121	135800	138784544	1822	1822	1822	1822	20
450	20241121	135700	138748104	1822	1822	1822	1822	3106
451	20241121	135600	133088972	1815	1813	1821	1813	20799
452	20241121	135500	95268141	1813	1813	1813	1813	250
453	20241121	135400	94814891	1813	1813	1813	1813	1
454	20241121	135300	94813078	1813	1813	1813	1813	0
455	20241121	135200	94813078	1813	1809	1813	1808	1913
456	20241121	135100	91354367	1812	1812	1812	1812	0
457	20241121	135000	91354367	1812	1812	1812	1812	0
458	20241121	134900	91354367	1812	1812	1812	1812	0
459	20241121	134800	91354367	1812	1812	1812	1812	0
460	20241121	134700	91354367	1812	1812	1812	1812	0
461	20241121	134600	91354367	1812	1812	1812	1812	3
462	20241121	134500	91348931	1813	1813	1813	1813	0
463	20241121	134400	91348931	1813	1813	1813	1813	0
464	20241121	134300	91348931	1813	1813	1813	1813	0
465	20241121	134200	91348931	1813	1813	1813	1813	0
466	20241121	134100	91348931	1813	1813	1813	1813	1
467	20241121	134000	91347118	1807	1807	1807	1807	0
468	20241121	133900	91347118	1807	1807	1807	1807	0
469	20241121	133800	91347118	1807	1813	1813	1807	23
470	20241121	133700	91305551	1809	1809	1809	1809	0
471	20241121	133600	91305551	1809	1809	1809	1809	0
472	20241121	133500	91305551	1809	1809	1809	1809	0
473	20241121	133400	91305551	1809	1808	1809	1807	3296
474	20241121	133300	85344715	1809	1809	1809	1809	0
475	20241121	133200	85344715	1809	1809	1809	1809	1000
476	20241121	133100	83535715	1813	1813	1813	1813	0
477	20241121	133000	83535715	1813	1813	1813	1813	1
478	20241121	132900	83533902	1805	1805	1805	1805	0
479	20241121	132800	83533902	1805	1805	1805	1805	0
480	20241121	132700	83533902	1805	1805	1805	1805	0
481	20241121	132600	83533902	1805	1805	1805	1805	0
482	20241121	132500	83533902	1805	1805	1805	1805	64
483	20241121	132400	83418382	1813	1813	1813	1813	0
484	20241121	132300	83418382	1813	1813	1813	1813	0
485	20241121	132200	83418382	1813	1813	1813	1813	0
486	20241121	132100	83418382	1813	1813	1813	1813	0
487	20241121	132000	83418382	1813	1813	1813	1813	114
488	20241121	131900	83211700	1813	1813	1813	1813	0
489	20241121	131800	83211700	1813	1813	1813	1813	0
490	20241121	131700	83211700	1813	1813	1813	1813	0
491	20241121	131600	83211700	1813	1813	1813	1813	0
492	20241121	131500	83211700	1813	1813	1813	1813	0
493	20241121	131400	83211700	1813	1813	1813	1813	0
494	20241121	131300	83211700	1813	1813	1813	1813	0
495	20241121	131200	83211700	1813	1813	1813	1813	0
496	20241121	131100	83211700	1813	1813	1813	1813	0
497	20241121	131000	83211700	1813	1804	1813	1804	2
498	20241121	130900	83208083	1805	1805	1805	1805	0
499	20241121	130800	83208083	1805	1804	1805	1804	453
500	20241121	130700	82390861	1805	1805	1805	1805	221
501	20241121	130600	81991956	1812	1812	1812	1812	0
502	20241121	130500	81991956	1812	1812	1812	1812	0
503	20241121	130400	81991956	1812	1812	1812	1812	0
504	20241121	130300	81991956	1812	1812	1812	1812	0
505	20241121	130200	81991956	1812	1812	1812	1812	100
506	20241121	130100	81810756	1813	1813	1813	1813	0
507	20241121	130000	81810756	1813	1805	1813	1805	2
508	20241121	125900	81807138	1804	1804	1804	1804	0
509	20241121	125800	81807138	1804	1804	1804	1804	0
510	20241121	125700	81807138	1804	1804	1804	1804	0
511	20241121	125600	81807138	1804	1804	1804	1804	1
512	20241121	125500	81805334	1804	1804	1804	1804	0
513	20241121	125400	81805334	1804	1804	1804	1804	77
514	20241121	125300	81666426	1808	1808	1808	1808	0
515	20241121	125200	81666426	1808	1808	1808	1808	0
516	20241121	125100	81666426	1808	1808	1808	1808	0
517	20241121	125000	81666426	1808	1808	1808	1808	0
518	20241121	124900	81666426	1808	1808	1808	1808	0
519	20241121	124800	81666426	1808	1808	1808	1808	0
520	20241121	124700	81666426	1808	1816	1816	1808	3303
521	20241121	124600	75668189	1810	1810	1810	1810	0
522	20241121	124500	75668189	1810	1810	1810	1810	999
523	20241121	124400	73859999	1804	1804	1804	1804	0
524	20241121	124300	73859999	1804	1804	1804	1804	0
525	20241121	124200	73859999	1804	1804	1804	1804	0
526	20241121	124100	73859999	1804	1804	1804	1804	0
527	20241121	124000	73859999	1804	1804	1804	1804	0
528	20241121	123900	73859999	1804	1804	1804	1804	0
529	20241121	123800	73859999	1804	1804	1804	1804	0
530	20241121	123700	73859999	1804	1804	1804	1804	208
531	20241121	123600	73484767	1804	1804	1804	1804	1
532	20241121	123500	73482963	1804	1804	1804	1804	0
533	20241121	123400	73482963	1804	1804	1804	1804	0
534	20241121	123300	73482963	1804	1804	1804	1804	0
535	20241121	123200	73482963	1804	1810	1810	1804	56
536	20241121	123100	73381933	1803	1803	1803	1803	0
537	20241121	123000	73381933	1803	1803	1803	1803	0
538	20241121	122900	73381933	1803	1803	1803	1803	0
539	20241121	122800	73381933	1803	1803	1803	1803	0
540	20241121	122700	73381933	1803	1803	1803	1803	0
541	20241121	122600	73381933	1803	1803	1803	1803	25
542	20241121	122500	73336858	1802	1802	1802	1802	0
543	20241121	122400	73336858	1802	1802	1802	1802	0
544	20241121	122300	73336858	1802	1802	1802	1802	0
545	20241121	122200	73336858	1802	1802	1802	1802	0
546	20241121	122100	73336858	1802	1802	1802	1802	0
547	20241121	122000	73336858	1802	1802	1802	1802	0
548	20241121	121900	73336858	1802	1802	1802	1802	2162
549	20241121	121800	69440934	1802	1802	1802	1802	0
550	20241121	121700	69440934	1802	1802	1802	1802	0
551	20241121	121600	69440934	1802	1803	1805	1802	545
552	20241121	121500	68458299	1804	1805	1805	1804	6970
553	20241121	121400	55880849	1811	1805	1811	1805	2204
554	20241121	121300	51902623	1806	1806	1806	1806	1000
555	20241121	121200	50096623	1806	1811	1811	1806	4
556	20241121	121100	50089389	1805	1805	1805	1805	0
557	20241121	121000	50089389	1805	1805	1805	1805	0
558	20241121	120900	50089389	1805	1805	1805	1805	0
559	20241121	120800	50089389	1805	1805	1805	1805	0
560	20241121	120700	50089389	1805	1805	1805	1805	0
561	20241121	120600	50089389	1805	1805	1805	1805	0
562	20241121	120500	50089389	1805	1805	1805	1805	0
563	20241121	120400	50089389	1805	1805	1805	1805	0
564	20241121	120300	50089389	1805	1805	1805	1805	0
565	20241121	120200	50089389	1805	1805	1805	1805	0
566	20241121	120100	50089389	1805	1805	1805	1805	0
567	20241121	120000	50089389	1805	1805	1805	1805	11
568	20241121	115900	50069534	1805	1805	1805	1805	0
569	20241121	115800	50069534	1805	1805	1805	1805	0
570	20241121	115700	50069534	1805	1805	1805	1805	0
571	20241121	115600	50069534	1805	1805	1805	1805	0
572	20241121	115500	50069534	1805	1805	1805	1805	0
573	20241121	115400	50069534	1805	1805	1805	1805	0
574	20241121	115300	50069534	1805	1805	1805	1805	0
575	20241121	115200	50069534	1805	1805	1805	1805	300
576	20241121	115100	49528034	1805	1805	1805	1805	0
577	20241121	115000	49528034	1805	1805	1805	1805	0
578	20241121	114900	49528034	1805	1805	1805	1805	0
579	20241121	114800	49528034	1805	1805	1805	1805	0
580	20241121	114700	49528034	1805	1807	1807	1805	6467
581	20241121	114600	37851012	1807	1807	1807	1807	0
582	20241121	114500	37851012	1807	1810	1810	1807	35
583	20241121	114400	37787736	1810	1810	1810	1810	11
584	20241121	114300	37767826	1811	1811	1811	1811	0
585	20241121	114200	37767826	1811	1811	1811	1811	0
586	20241121	114100	37767826	1811	1811	1811	1811	3
587	20241121	114000	37762393	1816	1816	1816	1816	0
588	20241121	113900	37762393	1816	1816	1816	1816	0
589	20241121	113800	37762393	1816	1816	1816	1816	1
590	20241121	113700	37760577	1807	1807	1807	1807	62
591	20241121	113600	37648543	1816	1816	1816	1816	0
592	20241121	113500	37648543	1816	1816	1816	1816	0
593	20241121	113400	37648543	1816	1816	1816	1816	0
594	20241121	113300	37648543	1816	1816	1816	1816	0
595	20241121	113200	37648543	1816	1816	1816	1816	0
596	20241121	113100	37648543	1816	1816	1816	1816	0
597	20241121	113000	37648543	1816	1816	1816	1816	0
598	20241121	112900	37648543	1816	1816	1816	1816	0
599	20241121	112800	37648543	1816	1816	1816	1816	0
600	20241121	112700	37648543	1816	1816	1816	1816	0
601	20241121	112600	37648543	1816	1816	1816	1816	0
602	20241121	112500	37648543	1816	1816	1816	1816	0
603	20241121	112400	37648543	1816	1816	1816	1816	0
604	20241121	112300	37648543	1816	1816	1816	1816	0
605	20241121	112200	37648543	1816	1816	1816	1816	0
606	20241121	112100	37648543	1816	1816	1816	1816	0
607	20241121	112000	37648543	1816	1816	1816	1816	0
608	20241121	111900	37648543	1816	1816	1816	1816	1
609	20241121	111800	37646727	1806	1806	1806	1806	1
610	20241121	111700	37644921	1806	1806	1806	1806	1
611	20241121	111600	37643115	1816	1816	1816	1816	10
612	20241121	111500	37624955	1816	1806	1816	1806	2
613	20241121	111400	37621333	1817	1817	1817	1817	0
614	20241121	111300	37621333	1817	1817	1817	1817	0
615	20241121	111200	37621333	1817	1817	1817	1817	0
616	20241121	111100	37621333	1817	1806	1817	1806	2
617	20241121	111000	37617710	1806	1806	1806	1806	0
618	20241121	110900	37617710	1806	1806	1806	1806	0
619	20241121	110800	37617710	1806	1806	1806	1806	0
620	20241121	110700	37617710	1806	1806	1806	1806	0
621	20241121	110600	37617710	1806	1806	1806	1806	0
622	20241121	110500	37617710	1806	1817	1817	1806	4
623	20241121	110400	37610464	1817	1817	1817	1817	0
624	20241121	110300	37610464	1817	1817	1817	1817	78
625	20241121	110200	37468738	1817	1817	1817	1817	0
626	20241121	110100	37468738	1817	1806	1817	1806	3
627	20241121	110000	37463298	1807	1807	1807	1807	65
628	20241121	105900	37345843	1817	1817	1817	1817	0
629	20241121	105800	37345843	1817	1817	1817	1817	0
630	20241121	105700	37345843	1817	1806	1817	1806	2
631	20241121	105600	37342220	1805	1805	1805	1805	0
632	20241121	105500	37342220	1805	1805	1805	1805	0
633	20241121	105400	37342220	1805	1805	1805	1805	0
634	20241121	105300	37342220	1805	1805	1805	1805	0
635	20241121	105200	37342220	1805	1805	1805	1805	1
636	20241121	105100	37340415	1805	1805	1805	1805	0
637	20241121	105000	37340415	1805	1805	1805	1805	0
638	20241121	104900	37340415	1805	1805	1805	1805	0
639	20241121	104800	37340415	1805	1805	1805	1805	0
640	20241121	104700	37340415	1805	1805	1805	1805	0
641	20241121	104600	37340415	1805	1808	1808	1805	2354
642	20241121	104500	33088789	1808	1808	1808	1808	0
643	20241121	104400	33088789	1808	1808	1808	1808	0
644	20241121	104300	33088789	1808	1808	1808	1808	0
645	20241121	104200	33088789	1808	1808	1808	1808	0
646	20241121	104100	33088789	1808	1817	1817	1808	4
647	20241121	104000	33081539	1815	1815	1815	1815	0
648	20241121	103900	33081539	1815	1815	1815	1815	0
649	20241121	103800	33081539	1815	1815	1815	1815	410
650	20241121	103700	32337389	1815	1815	1815	1815	267
651	20241121	103600	31852784	1815	1816	1816	1815	2
652	20241121	103500	31849153	1817	1817	1817	1817	0
653	20241121	103400	31849153	1817	1817	1817	1817	0
654	20241121	103300	31849153	1817	1817	1817	1817	0
655	20241121	103200	31849153	1817	1817	1817	1817	0
656	20241121	103100	31849153	1817	1817	1817	1817	0
657	20241121	103000	31849153	1817	1817	1817	1817	1
658	20241121	102900	31847336	1806	1806	1806	1806	0
659	20241121	102800	31847336	1806	1806	1806	1806	5
660	20241121	102700	31838306	1806	1807	1807	1806	178
661	20241121	102600	31516787	1807	1807	1807	1807	0
662	20241121	102500	31516787	1807	1807	1807	1807	0
663	20241121	102400	31516787	1807	1807	1807	1807	0
664	20241121	102300	31516787	1807	1808	1808	1807	545
665	20241121	102200	30531536	1809	1809	1809	1809	0
666	20241121	102100	30531536	1809	1809	1809	1809	1
667	20241121	102000	30529727	1808	1809	1809	1808	127
668	20241121	101900	30299990	1810	1810	1810	1810	10
669	20241121	101800	30281890	1818	1818	1818	1818	0
670	20241121	101700	30281890	1818	1818	1818	1818	0
671	20241121	101600	30281890	1818	1818	1818	1818	0
672	20241121	101500	30281890	1818	1818	1818	1818	0
673	20241121	101400	30281890	1818	1818	1818	1818	0
674	20241121	101300	30281890	1818	1818	1818	1818	0
675	20241121	101200	30281890	1818	1818	1818	1818	0
676	20241121	101100	30281890	1818	1818	1818	1809	32
677	20241121	101000	30223984	1809	1817	1817	1809	3441
678	20241121	100900	23995687	1809	1817	1817	1809	3075
679	20241121	100800	18428364	1818	1818	1818	1818	0
680	20241121	100700	18428364	1818	1818	1818	1818	0
681	20241121	100600	18428364	1818	1818	1818	1818	4
682	20241121	100500	18421092	1812	1812	1812	1812	7
683	20241121	100400	18408408	1818	1818	1818	1818	1
684	20241121	100300	18406590	1818	1818	1818	1818	2
685	20241121	100200	18402954	1818	1818	1818	1818	5
686	20241121	100100	18393864	1818	1818	1818	1818	0
687	20241121	100000	18393864	1818	1818	1818	1818	0
688	20241121	095900	18393864	1818	1818	1818	1818	0
689	20241121	095800	18393864	1818	1818	1818	1818	0
690	20241121	095700	18393864	1818	1818	1818	1818	0
691	20241121	095600	18393864	1818	1818	1818	1818	0
692	20241121	095500	18393864	1818	1818	1818	1818	0
693	20241121	095400	18393864	1818	1818	1818	1818	1
694	20241121	095300	18392046	1813	1813	1813	1813	0
695	20241121	095200	18392046	1813	1813	1813	1813	5
696	20241121	095100	18382981	1811	1811	1811	1811	77
697	20241121	095000	18243534	1818	1818	1818	1818	0
698	20241121	094900	18243534	1818	1818	1818	1818	0
699	20241121	094800	18243534	1818	1818	1818	1818	0
700	20241121	094700	18243534	1818	1818	1818	1818	0
701	20241121	094600	18243534	1818	1818	1818	1818	0
702	20241121	094500	18243534	1818	1818	1818	1818	0
703	20241121	094400	18243534	1818	1818	1818	1818	2259
704	20241121	094300	14136672	1818	1815	1818	1814	56
705	20241121	094200	14035035	1819	1819	1819	1819	10
706	20241121	094100	14016845	1819	1819	1819	1819	40
707	20241121	094000	13944085	1819	1819	1819	1819	0
708	20241121	093900	13944085	1819	1819	1819	1819	0
709	20241121	093800	13944085	1819	1818	1819	1818	10
710	20241121	093700	13925904	1809	1811	1811	1809	146
711	20241121	093600	13661729	1819	1819	1819	1819	0
712	20241121	093500	13661729	1819	1819	1819	1819	50
713	20241121	093400	13570779	1820	1820	1820	1820	0
714	20241121	093300	13570779	1820	1820	1820	1820	5
715	20241121	093200	13561679	1820	1820	1820	1820	32
716	20241121	093100	13503439	1820	1820	1820	1820	30
717	20241121	093000	13448839	1824	1824	1824	1824	0
718	20241121	092900	13448839	1824	1824	1824	1824	0
719	20241121	092800	13448839	1824	1824	1824	1824	0
720	20241121	092700	13448839	1824	1824	1824	1824	1
721	20241121	092600	13447015	1811	1811	1811	1811	0
722	20241121	092500	13447015	1811	1811	1811	1811	0
723	20241121	092400	13447015	1811	1811	1811	1811	0
724	20241121	092300	13447015	1811	1811	1811	1811	2
725	20241121	092200	13443393	1826	1826	1826	1826	0
726	20241121	092100	13443393	1826	1811	1826	1811	2
727	20241121	092000	13439756	1826	1811	1826	1811	16
728	20241121	091900	13410765	1811	1812	1812	1811	15
729	20241121	091800	13383590	1826	1826	1826	1826	0
730	20241121	091700	13383590	1826	1826	1826	1826	0
731	20241121	091600	13383590	1826	1826	1826	1826	0
732	20241121	091500	13383590	1826	1826	1826	1826	0
733	20241121	091400	13383590	1826	1826	1826	1826	0
734	20241121	091300	13383590	1826	1826	1826	1826	1
735	20241121	091200	13381764	1827	1827	1827	1827	0
736	20241121	091100	13381764	1827	1827	1827	1827	40
737	20241121	091000	13308684	1828	1828	1828	1828	0
738	20241121	090900	13308684	1828	1828	1828	1828	0
739	20241121	090800	13308684	1828	1827	1828	1827	29
740	20241121	090700	13255673	1808	1826	1828	1808	3600
741	20241121	090600	6680986	1826	1825	1826	1806	2976
742	20241121	090500	1253630	1825	1824	1825	1824	147
743	20241121	090400	985365	1827	1827	1827	1827	0
744	20241121	090300	985365	1827	1827	1827	1827	0
745	20241121	090200	985365	1827	1827	1827	1827	0
746	20241121	090100	985365	1827	1827	1827	1827	0
747	20241121	090000	985365	1827	1818	1827	1818	542