KissMeData/017550/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	190200	250948590	1877	1877	1877	1877	10613
3	20241122	190100	250948590	1877	1877	1877	1877	0
4	20241122	190000	250948590	1877	1877	1877	1877	0
5	20241122	185900	250948590	1877	1877	1877	1877	0
6	20241122	185800	250948590	1877	1877	1877	1877	0
7	20241122	185700	250948590	1877	1877	1877	1877	0
8	20241122	185600	250948590	1877	1877	1877	1877	0
9	20241122	185500	250948590	1877	1877	1877	1877	0
10	20241122	185400	250948590	1877	1877	1877	1877	0
11	20241122	185300	250948590	1877	1877	1877	1877	0
12	20241122	185200	250948590	1877	1877	1877	1877	0
13	20241122	185100	250948590	1877	1877	1877	1877	0
14	20241122	185000	250948590	1877	1877	1877	1877	0
15	20241122	184900	250948590	1877	1877	1877	1877	0
16	20241122	184800	250948590	1877	1877	1877	1877	0
17	20241122	184700	250948590	1877	1877	1877	1877	0
18	20241122	184600	250948590	1877	1877	1877	1877	0
19	20241122	184500	250948590	1877	1877	1877	1877	0
20	20241122	184400	250948590	1877	1877	1877	1877	0
21	20241122	184300	250948590	1877	1877	1877	1877	0
22	20241122	184200	250948590	1877	1877	1877	1877	0
23	20241122	184100	250948590	1877	1877	1877	1877	0
24	20241122	184000	250948590	1877	1877	1877	1877	0
25	20241122	183900	250948590	1877	1877	1877	1877	0
26	20241122	183800	250948590	1877	1877	1877	1877	0
27	20241122	183700	250948590	1877	1877	1877	1877	0
28	20241122	183600	250948590	1877	1877	1877	1877	0
29	20241122	183500	250948590	1877	1877	1877	1877	0
30	20241122	183400	250948590	1877	1877	1877	1877	0
31	20241122	183300	250948590	1877	1877	1877	1877	0
32	20241122	183200	250948590	1877	1877	1877	1877	10613
33	20241122	183100	250948590	1877	1877	1877	1877	0
34	20241122	183000	250948590	1877	1877	1877	1877	0
35	20241122	182900	250948590	1877	1877	1877	1877	0
36	20241122	182800	250948590	1877	1877	1877	1877	0
37	20241122	182700	250948590	1877	1877	1877	1877	0
38	20241122	182600	250948590	1877	1877	1877	1877	0
39	20241122	182500	250948590	1877	1877	1877	1877	0
40	20241122	182400	250948590	1877	1877	1877	1877	0
41	20241122	182300	250948590	1877	1877	1877	1877	0
42	20241122	182200	250948590	1877	1877	1877	1877	0
43	20241122	182100	250948590	1877	1877	1877	1877	0
44	20241122	182000	250948590	1877	1877	1877	1877	0
45	20241122	181900	250948590	1877	1877	1877	1877	0
46	20241122	181800	250948590	1877	1877	1877	1877	0
47	20241122	181700	250948590	1877	1877	1877	1877	0
48	20241122	181600	250948590	1877	1877	1877	1877	0
49	20241122	181500	250948590	1877	1877	1877	1877	0
50	20241122	181400	250948590	1877	1877	1877	1877	0
51	20241122	181300	250948590	1877	1877	1877	1877	0
52	20241122	181200	250948590	1877	1877	1877	1877	0
53	20241122	181100	250948590	1877	1877	1877	1877	0
54	20241122	181000	250948590	1877	1877	1877	1877	0
55	20241122	180900	250948590	1877	1877	1877	1877	0
56	20241122	180800	250948590	1877	1877	1877	1877	0
57	20241122	180700	250948590	1877	1877	1877	1877	0
58	20241122	180600	250948590	1877	1877	1877	1877	0
59	20241122	180500	250948590	1877	1877	1877	1877	0
60	20241122	180400	250948590	1877	1877	1877	1877	0
61	20241122	180300	250948590	1877	1877	1877	1877	0
62	20241122	180200	250948590	1877	1877	1877	1877	10613
63	20241122	180100	250948590	1877	1877	1877	1877	0
64	20241122	180000	250948590	1877	1877	1877	1877	0
65	20241122	175900	250948590	1877	1877	1877	1877	0
66	20241122	175800	250948590	1877	1877	1877	1877	0
67	20241122	175700	250948590	1877	1877	1877	1877	0
68	20241122	175600	250948590	1877	1877	1877	1877	0
69	20241122	175500	250948590	1877	1877	1877	1877	0
70	20241122	175400	250948590	1877	1877	1877	1877	0
71	20241122	175300	250948590	1877	1877	1877	1877	0
72	20241122	175200	250948590	1877	1877	1877	1877	0
73	20241122	175100	250948590	1877	1877	1877	1877	0
74	20241122	175000	250948590	1877	1877	1877	1877	0
75	20241122	174900	250948590	1877	1877	1877	1877	0
76	20241122	174800	250948590	1877	1877	1877	1877	0
77	20241122	174700	250948590	1877	1877	1877	1877	0
78	20241122	174600	250948590	1877	1877	1877	1877	0
79	20241122	174500	250948590	1877	1877	1877	1877	0
80	20241122	174400	250948590	1877	1877	1877	1877	0
81	20241122	174300	250948590	1877	1877	1877	1877	0
82	20241122	174200	250948590	1877	1877	1877	1877	0
83	20241122	174100	250948590	1877	1877	1877	1877	0
84	20241122	174000	250948590	1877	1877	1877	1877	0
85	20241122	173900	250948590	1877	1877	1877	1877	0
86	20241122	173800	250948590	1877	1877	1877	1877	0
87	20241122	173700	250948590	1877	1877	1877	1877	0
88	20241122	173600	250948590	1877	1877	1877	1877	0
89	20241122	173500	250948590	1877	1877	1877	1877	0
90	20241122	173400	250948590	1877	1877	1877	1877	0
91	20241122	173300	250948590	1877	1877	1877	1877	0
92	20241122	173200	250948590	1877	1877	1877	1877	10613
93	20241122	173100	250948590	1877	1877	1877	1877	0
94	20241122	173000	250948590	1877	1877	1877	1877	0
95	20241122	172900	250948590	1877	1877	1877	1877	0
96	20241122	172800	250948590	1877	1877	1877	1877	0
97	20241122	172700	250948590	1877	1877	1877	1877	0
98	20241122	172600	250948590	1877	1877	1877	1877	0
99	20241122	172500	250948590	1877	1877	1877	1877	0
100	20241122	172400	250948590	1877	1877	1877	1877	0
101	20241122	172300	250948590	1877	1877	1877	1877	0
102	20241122	172200	250948590	1877	1877	1877	1877	0
103	20241122	172100	250948590	1877	1877	1877	1877	0
104	20241122	172000	250948590	1877	1877	1877	1877	0
105	20241122	171900	250948590	1877	1877	1877	1877	0
106	20241122	171800	250948590	1877	1877	1877	1877	0
107	20241122	171700	250948590	1877	1877	1877	1877	0
108	20241122	171600	250948590	1877	1877	1877	1877	0
109	20241122	171500	250948590	1877	1877	1877	1877	0
110	20241122	171400	250948590	1877	1877	1877	1877	0
111	20241122	171300	250948590	1877	1877	1877	1877	0
112	20241122	171200	250948590	1877	1877	1877	1877	0
113	20241122	171100	250948590	1877	1877	1877	1877	0
114	20241122	171000	250948590	1877	1877	1877	1877	0
115	20241122	170900	250948590	1877	1877	1877	1877	0
116	20241122	170800	250948590	1877	1877	1877	1877	0
117	20241122	170700	250948590	1877	1877	1877	1877	0
118	20241122	170600	250948590	1877	1877	1877	1877	0
119	20241122	170500	250948590	1877	1877	1877	1877	0
120	20241122	170400	250948590	1877	1877	1877	1877	0
121	20241122	170300	250948590	1877	1877	1877	1877	0
122	20241122	170200	250948590	1877	1877	1877	1877	10613
123	20241122	170100	250948590	1877	1877	1877	1877	0
124	20241122	170000	250948590	1877	1877	1877	1877	0
125	20241122	165900	250948590	1877	1877	1877	1877	0
126	20241122	165800	250948590	1877	1877	1877	1877	0
127	20241122	165700	250948590	1877	1877	1877	1877	0
128	20241122	165600	250948590	1877	1877	1877	1877	0
129	20241122	165500	250948590	1877	1877	1877	1877	0
130	20241122	165400	250948590	1877	1877	1877	1877	0
131	20241122	165300	250948590	1877	1877	1877	1877	0
132	20241122	165200	250948590	1877	1877	1877	1877	0
133	20241122	165100	250948590	1877	1877	1877	1877	0
134	20241122	165000	250948590	1877	1877	1877	1877	0
135	20241122	164900	250948590	1877	1877	1877	1877	0
136	20241122	164800	250948590	1877	1877	1877	1877	0
137	20241122	164700	250948590	1877	1877	1877	1877	0
138	20241122	164600	250948590	1877	1877	1877	1877	0
139	20241122	164500	250948590	1877	1877	1877	1877	0
140	20241122	164400	250948590	1877	1877	1877	1877	0
141	20241122	164300	250948590	1877	1877	1877	1877	0
142	20241122	164200	250948590	1877	1877	1877	1877	0
143	20241122	164100	250948590	1877	1877	1877	1877	0
144	20241122	164000	250948590	1877	1877	1877	1877	0
145	20241122	163900	250948590	1877	1877	1877	1877	0
146	20241122	163800	250948590	1877	1877	1877	1877	0
147	20241122	163700	250948590	1877	1877	1877	1877	0
148	20241122	163600	250948590	1877	1877	1877	1877	0
149	20241122	163500	250948590	1877	1877	1877	1877	0
150	20241122	163400	250948590	1877	1877	1877	1877	0
151	20241122	163300	250948590	1877	1877	1877	1877	0
152	20241122	163200	250948590	1877	1877	1877	1877	10613
153	20241122	163100	250948590	1877	1877	1877	1877	0
154	20241122	163000	250948590	1877	1877	1877	1877	0
155	20241122	162900	250948590	1877	1877	1877	1877	0
156	20241122	162800	250948590	1877	1877	1877	1877	0
157	20241122	162700	250948590	1877	1877	1877	1877	0
158	20241122	162600	250948590	1877	1877	1877	1877	0
159	20241122	162500	250948590	1877	1877	1877	1877	0
160	20241122	162400	250948590	1877	1877	1877	1877	0
161	20241122	162300	250948590	1877	1877	1877	1877	0
162	20241122	162200	250948590	1877	1877	1877	1877	0
163	20241122	162100	250948590	1877	1877	1877	1877	0
164	20241122	162000	250948590	1877	1877	1877	1877	0
165	20241122	161900	250948590	1877	1877	1877	1877	0
166	20241122	161800	250948590	1877	1877	1877	1877	0
167	20241122	161700	250948590	1877	1877	1877	1877	0
168	20241122	161600	250948590	1877	1877	1877	1877	0
169	20241122	161500	250948590	1877	1877	1877	1877	0
170	20241122	161400	250948590	1877	1877	1877	1877	0
171	20241122	161300	250948590	1877	1877	1877	1877	0
172	20241122	161200	250948590	1877	1877	1877	1877	0
173	20241122	161100	250948590	1877	1877	1877	1877	0
174	20241122	161000	250948590	1877	1877	1877	1877	0
175	20241122	160900	250948590	1877	1877	1877	1877	0
176	20241122	160800	250948590	1877	1877	1877	1877	0
177	20241122	160700	250948590	1877	1877	1877	1877	0
178	20241122	160600	250948590	1877	1877	1877	1877	0
179	20241122	160500	250948590	1877	1877	1877	1877	0
180	20241122	160400	250948590	1877	1877	1877	1877	0
181	20241122	160300	250948590	1877	1877	1877	1877	0
182	20241122	160200	250948590	1877	1877	1877	1877	10613
183	20241122	160100	250948590	1877	1877	1877	1877	0
184	20241122	160000	250948590	1877	1877	1877	1877	0
185	20241122	155900	250948590	1877	1877	1877	1877	0
186	20241122	155800	250948590	1877	1877	1877	1877	0
187	20241122	155700	250948590	1877	1877	1877	1877	0
188	20241122	155600	250948590	1877	1877	1877	1877	0
189	20241122	155500	250948590	1877	1877	1877	1877	0
190	20241122	155400	250948590	1877	1877	1877	1877	0
191	20241122	155300	250948590	1877	1877	1877	1877	0
192	20241122	155200	250948590	1877	1877	1877	1877	0
193	20241122	155100	250948590	1877	1877	1877	1877	0
194	20241122	155000	250948590	1877	1877	1877	1877	0
195	20241122	154900	250948590	1877	1877	1877	1877	0
196	20241122	154800	250948590	1877	1877	1877	1877	0
197	20241122	154700	250948590	1877	1877	1877	1877	0
198	20241122	154600	250948590	1877	1877	1877	1877	0
199	20241122	154500	250948590	1877	1877	1877	1877	0
200	20241122	154400	250948590	1877	1877	1877	1877	0
201	20241122	154300	250948590	1877	1877	1877	1877	0
202	20241122	154200	250948590	1877	1877	1877	1877	0
203	20241122	154100	250948590	1877	1877	1877	1877	0
204	20241122	154000	250948590	1877	1877	1877	1877	0
205	20241122	153900	250948590	1877	1877	1877	1877	0
206	20241122	153800	250948590	1877	1877	1877	1877	0
207	20241122	153700	250948590	1877	1877	1877	1877	0
208	20241122	153600	250948590	1877	1877	1877	1877	0
209	20241122	153500	250948590	1877	1877	1877	1877	0
210	20241122	153400	250948590	1877	1877	1877	1877	0
211	20241122	153300	250948590	1877	1877	1877	1877	0
212	20241122	153200	250948590	1877	1877	1877	1877	10613
213	20241122	153100	250948590	1877	1877	1877	1877	0
214	20241122	153000	250948590	1877	1877	1877	1877	10613
215	20241122	152900	231027989	1874	1874	1874	1874	0
216	20241122	152800	231027989	1874	1874	1874	1874	0
217	20241122	152700	231027989	1874	1874	1874	1874	0
218	20241122	152600	231027989	1874	1874	1874	1874	0
219	20241122	152500	231027989	1874	1874	1874	1874	0
220	20241122	152400	231027989	1874	1874	1874	1874	0
221	20241122	152300	231027989	1874	1874	1874	1874	0
222	20241122	152200	231027989	1874	1874	1874	1874	0
223	20241122	152100	231027989	1874	1874	1874	1874	0
224	20241122	152000	231027989	1874	1874	1874	1874	0
225	20241122	151900	231027989	1874	1872	1874	1871	3397
226	20241122	151800	224669211	1875	1875	1875	1875	0
227	20241122	151700	224669211	1875	1875	1875	1873	81
228	20241122	151600	224517494	1872	1872	1872	1872	0
229	20241122	151500	224517494	1872	1872	1872	1872	0
230	20241122	151400	224517494	1872	1873	1873	1872	247
231	20241122	151300	224055107	1874	1876	1876	1874	11
232	20241122	151200	224034480	1876	1877	1877	1876	13
233	20241122	151100	224010082	1877	1877	1877	1872	10124
234	20241122	151000	205055509	1874	1874	1874	1874	3
235	20241122	150900	205049887	1873	1873	1873	1873	11
236	20241122	150800	205029284	1873	1875	1875	1873	969
237	20241122	150700	203212847	1877	1877	1877	1877	0
238	20241122	150600	203212847	1877	1877	1877	1877	0
239	20241122	150500	203212847	1877	1877	1877	1877	0
240	20241122	150400	203212847	1877	1878	1878	1877	117
241	20241122	150300	202993132	1878	1878	1878	1878	101
242	20241122	150200	202803454	1873	1877	1877	1873	588
243	20241122	150100	201700998	1876	1876	1876	1876	0
244	20241122	150000	201700998	1876	1876	1876	1876	0
245	20241122	145900	201700998	1876	1876	1876	1876	0
246	20241122	145800	201700998	1876	1876	1876	1876	139
247	20241122	145700	201440234	1879	1879	1879	1879	1
248	20241122	145600	201438355	1877	1877	1877	1877	0
249	20241122	145500	201438355	1877	1877	1877	1877	68
250	20241122	145400	201310719	1877	1877	1877	1877	1
251	20241122	145300	201308842	1876	1876	1876	1876	0
252	20241122	145200	201308842	1876	1876	1876	1876	1
253	20241122	145100	201306966	1877	1877	1877	1877	166
254	20241122	145000	200995384	1879	1879	1879	1879	55
255	20241122	144900	200892039	1880	1880	1880	1880	0
256	20241122	144800	200892039	1880	1880	1880	1880	33
257	20241122	144700	200829999	1880	1880	1880	1876	219
258	20241122	144600	200418347	1876	1875	1877	1875	924
259	20241122	144500	198684773	1874	1874	1874	1874	0
260	20241122	144400	198684773	1874	1874	1874	1874	880
261	20241122	144300	197035653	1873	1873	1873	1873	0
262	20241122	144200	197035653	1873	1873	1873	1873	0
263	20241122	144100	197035653	1873	1874	1874	1873	2711
264	20241122	144000	191955830	1875	1875	1875	1875	3
265	20241122	143900	191950205	1874	1874	1874	1874	0
266	20241122	143800	191950205	1874	1874	1874	1874	200
267	20241122	143700	191575405	1874	1874	1874	1874	310
268	20241122	143600	190994465	1874	1874	1874	1874	0
269	20241122	143500	190994465	1874	1874	1874	1874	873
270	20241122	143400	189358463	1873	1873	1873	1873	177
271	20241122	143300	189026942	1873	1873	1873	1873	310
272	20241122	143200	188446312	1873	1873	1873	1873	0
273	20241122	143100	188446312	1873	1874	1874	1873	1042
274	20241122	143000	186493637	1874	1873	1874	1873	1210
275	20241122	142900	184226117	1873	1873	1873	1873	120
276	20241122	142800	184001357	1870	1870	1870	1870	0
277	20241122	142700	184001357	1870	1872	1872	1870	320
278	20241122	142600	183402651	1873	1873	1873	1873	11
279	20241122	142500	183382048	1870	1870	1870	1870	248
280	20241122	142400	182918288	1870	1870	1870	1870	28
281	20241122	142300	182865928	1870	1870	1870	1870	423
282	20241122	142200	182074918	1870	1870	1870	1870	0
283	20241122	142100	182074918	1870	1870	1870	1870	0
284	20241122	142000	182074918	1870	1870	1870	1870	0
285	20241122	141900	182074918	1870	1869	1870	1868	577
286	20241122	141800	180996997	1868	1868	1868	1868	0
287	20241122	141700	180996997	1868	1868	1868	1868	0
288	20241122	141600	180996997	1868	1868	1868	1868	40
289	20241122	141500	180922277	1868	1868	1868	1868	0
290	20241122	141400	180922277	1868	1868	1868	1868	0
291	20241122	141300	180922277	1868	1868	1868	1868	30
292	20241122	141200	180866237	1868	1868	1868	1868	75
293	20241122	141100	180726137	1870	1870	1870	1870	235
294	20241122	141000	180286687	1875	1875	1875	1875	0
295	20241122	140900	180286687	1875	1875	1875	1875	28
296	20241122	140800	180234187	1875	1870	1875	1870	95
297	20241122	140700	180056437	1876	1876	1876	1876	0
298	20241122	140600	180056437	1876	1876	1876	1876	2
299	20241122	140500	180052685	1868	1874	1874	1868	81
300	20241122	140400	179901145	1874	1869	1877	1869	8001
301	20241122	140300	164907557	1870	1870	1870	1870	0
302	20241122	140200	164907557	1870	1870	1870	1870	2
303	20241122	140100	164903817	1871	1864	1873	1864	449
304	20241122	140000	164064914	1864	1865	1865	1864	3000
305	20241122	135900	158471346	1865	1865	1865	1865	0
306	20241122	135800	158471346	1865	1865	1865	1865	0
307	20241122	135700	158471346	1865	1865	1865	1865	0
308	20241122	135600	158471346	1865	1865	1865	1865	0
309	20241122	135500	158471346	1865	1865	1865	1865	0
310	20241122	135400	158471346	1865	1865	1865	1865	0
311	20241122	135300	158471346	1865	1873	1873	1865	526
312	20241122	135200	157490348	1865	1867	1867	1865	1138
313	20241122	135100	155365738	1872	1872	1872	1872	4
314	20241122	135000	155358250	1872	1872	1872	1872	0
315	20241122	134900	155358250	1872	1867	1872	1867	908
316	20241122	134800	153662974	1872	1872	1872	1872	105
317	20241122	134700	153466414	1870	1870	1870	1870	0
318	20241122	134600	153466414	1870	1870	1870	1870	500
319	20241122	134500	152531414	1872	1872	1872	1872	0
320	20241122	134400	152531414	1872	1870	1872	1870	500
321	20241122	134300	151595438	1870	1870	1870	1870	1
322	20241122	134200	151593568	1865	1866	1866	1865	560
323	20241122	134100	150549134	1870	1870	1870	1870	0
324	20241122	134000	150549134	1870	1870	1870	1870	0
325	20241122	133900	150549134	1870	1870	1870	1870	72
326	20241122	133800	150414494	1870	1870	1870	1870	201
327	20241122	133700	150038624	1872	1872	1872	1872	0
328	20241122	133600	150038624	1872	1872	1872	1872	0
329	20241122	133500	150038624	1872	1872	1872	1872	8
330	20241122	133400	150023648	1872	1872	1872	1872	0
331	20241122	133300	150023648	1872	1872	1872	1872	233
332	20241122	133200	149587472	1872	1872	1872	1872	0
333	20241122	133100	149587472	1872	1872	1872	1872	98
334	20241122	133000	149404016	1871	1871	1871	1871	41
335	20241122	132900	149327305	1871	1871	1871	1871	0
336	20241122	132800	149327305	1871	1871	1871	1871	113
337	20241122	132700	149115882	1873	1873	1873	1873	0
338	20241122	132600	149115882	1873	1872	1873	1872	33
339	20241122	132500	149054105	1871	1870	1871	1870	58
340	20241122	132400	148945624	1870	1870	1870	1870	94
341	20241122	132300	148769844	1871	1871	1871	1871	0
342	20241122	132200	148769844	1871	1871	1871	1871	20
343	20241122	132100	148732424	1872	1872	1872	1872	424
344	20241122	132000	147938696	1872	1867	1872	1867	4090
345	20241122	131900	140290681	1867	1867	1867	1867	0
346	20241122	131800	140290681	1867	1867	1867	1867	0
347	20241122	131700	140290681	1867	1867	1867	1867	0
348	20241122	131600	140290681	1867	1867	1867	1867	0
349	20241122	131500	140290681	1867	1867	1867	1867	2
350	20241122	131400	140286947	1866	1866	1866	1866	300
351	20241122	131300	139727147	1866	1866	1866	1866	197
352	20241122	131200	139359545	1866	1867	1867	1866	504
353	20241122	131100	138419080	1867	1867	1867	1867	7
354	20241122	131000	138406011	1868	1868	1868	1868	1
355	20241122	130900	138404143	1867	1867	1867	1867	0
356	20241122	130800	138404143	1867	1867	1867	1867	0
357	20241122	130700	138404143	1867	1867	1867	1867	0
358	20241122	130600	138404143	1867	1867	1867	1867	0
359	20241122	130500	138404143	1867	1867	1867	1867	0
360	20241122	130400	138404143	1867	1867	1867	1867	0
361	20241122	130300	138404143	1867	1867	1867	1867	198
362	20241122	130200	138034477	1867	1867	1867	1867	0
363	20241122	130100	138034477	1867	1867	1867	1867	0
364	20241122	130000	138034477	1867	1867	1867	1867	0
365	20241122	125900	138034477	1867	1867	1867	1867	41
366	20241122	125800	137957930	1868	1868	1868	1868	100
367	20241122	125700	137771130	1868	1868	1868	1868	0
368	20241122	125600	137771130	1868	1868	1868	1868	0
369	20241122	125500	137771130	1868	1865	1868	1865	1061
370	20241122	125400	135790589	1864	1864	1864	1864	0
371	20241122	125300	135790589	1864	1864	1864	1864	42
372	20241122	125200	135712301	1866	1866	1866	1866	0
373	20241122	125100	135712301	1866	1866	1866	1866	126
374	20241122	125000	135477185	1867	1866	1867	1866	14
375	20241122	124900	135451051	1866	1866	1866	1866	6
376	20241122	124800	135439855	1866	1866	1866	1866	0
377	20241122	124700	135439855	1866	1866	1866	1866	24
378	20241122	124600	135395071	1867	1867	1867	1867	0
379	20241122	124500	135395071	1867	1867	1867	1867	0
380	20241122	124400	135395071	1867	1867	1867	1867	0
381	20241122	124300	135395071	1867	1867	1867	1867	0
382	20241122	124200	135395071	1867	1867	1867	1867	14
383	20241122	124100	135368933	1865	1865	1865	1865	0
384	20241122	124000	135368933	1865	1865	1865	1865	0
385	20241122	123900	135368933	1865	1865	1865	1865	130
386	20241122	123800	135126483	1865	1865	1865	1865	0
387	20241122	123700	135126483	1865	1865	1865	1865	0
388	20241122	123600	135126483	1865	1865	1865	1865	0
389	20241122	123500	135126483	1865	1865	1865	1865	320
390	20241122	123400	134529683	1865	1865	1865	1865	0
391	20241122	123300	134529683	1865	1865	1865	1865	0
392	20241122	123200	134529683	1865	1865	1865	1865	1
393	20241122	123100	134527818	1864	1864	1864	1864	620
394	20241122	123000	133372138	1865	1865	1865	1865	0
395	20241122	122900	133372138	1865	1865	1865	1865	0
396	20241122	122800	133372138	1865	1865	1865	1865	0
397	20241122	122700	133372138	1865	1865	1865	1865	0
398	20241122	122600	133372138	1865	1865	1865	1865	200
399	20241122	122500	132999138	1866	1867	1868	1866	319
400	20241122	122400	132403763	1868	1868	1868	1868	0
401	20241122	122300	132403763	1868	1868	1868	1868	0
402	20241122	122200	132403763	1868	1867	1868	1867	148
403	20241122	122100	132127442	1868	1868	1868	1868	1
404	20241122	122000	132125574	1868	1868	1868	1868	100
405	20241122	121900	131938774	1868	1867	1868	1867	740
406	20241122	121800	130556894	1867	1867	1867	1867	200
407	20241122	121700	130183494	1867	1866	1867	1866	120
408	20241122	121600	129959514	1862	1864	1864	1862	418
409	20241122	121500	129180858	1865	1865	1865	1865	0
410	20241122	121400	129180858	1865	1865	1865	1865	100
411	20241122	121300	128994358	1864	1864	1864	1864	0
412	20241122	121200	128994358	1864	1864	1864	1864	1
413	20241122	121100	128992494	1866	1866	1866	1866	0
414	20241122	121000	128992494	1866	1866	1866	1866	70
415	20241122	120900	128861874	1866	1866	1866	1866	0
416	20241122	120800	128861874	1866	1866	1866	1866	0
417	20241122	120700	128861874	1866	1866	1866	1866	0
418	20241122	120600	128861874	1866	1866	1866	1866	142
419	20241122	120500	128596902	1866	1866	1866	1866	0
420	20241122	120400	128596902	1866	1866	1866	1866	1
421	20241122	120300	128595036	1868	1868	1868	1868	0
422	20241122	120200	128595036	1868	1868	1868	1868	0
423	20241122	120100	128595036	1868	1868	1868	1868	0
424	20241122	120000	128595036	1868	1868	1868	1868	0
425	20241122	115900	128595036	1868	1868	1868	1868	19
426	20241122	115800	128559544	1868	1867	1868	1867	180
427	20241122	115700	128223474	1867	1867	1867	1867	0
428	20241122	115600	128223474	1867	1867	1867	1867	40
429	20241122	115500	128148794	1868	1868	1868	1868	0
430	20241122	115400	128148794	1868	1868	1868	1868	0
431	20241122	115300	128148794	1868	1868	1868	1868	0
432	20241122	115200	128148794	1868	1868	1868	1868	0
433	20241122	115100	128148794	1868	1868	1868	1868	0
434	20241122	115000	128148794	1868	1868	1868	1868	20
435	20241122	114900	128111434	1868	1868	1868	1868	158
436	20241122	114800	127816290	1864	1864	1864	1864	0
437	20241122	114700	127816290	1864	1864	1864	1864	0
438	20241122	114600	127816290	1864	1864	1864	1864	0
439	20241122	114500	127816290	1864	1864	1864	1864	0
440	20241122	114400	127816290	1864	1864	1864	1864	560
441	20241122	114300	126772450	1864	1864	1864	1864	0
442	20241122	114200	126772450	1864	1864	1864	1864	343
443	20241122	114100	126133098	1868	1868	1868	1868	1
444	20241122	114000	126131230	1864	1864	1864	1864	0
445	20241122	113900	126131230	1864	1864	1864	1864	310
446	20241122	113800	125553390	1865	1865	1865	1865	365
447	20241122	113700	124872665	1865	1868	1868	1865	91
448	20241122	113600	124702947	1865	1865	1865	1865	0
449	20241122	113500	124702947	1865	1865	1865	1865	54
450	20241122	113400	124602237	1865	1865	1865	1865	0
451	20241122	113300	124602237	1865	1865	1865	1865	0
452	20241122	113200	124602237	1865	1865	1865	1865	290
453	20241122	113100	124061387	1868	1868	1868	1868	0
454	20241122	113000	124061387	1868	1868	1868	1868	1
455	20241122	112900	124059519	1865	1865	1865	1865	0
456	20241122	112800	124059519	1865	1865	1865	1865	1048
457	20241122	112700	122104999	1864	1864	1864	1864	0
458	20241122	112600	122104999	1864	1864	1864	1864	50
459	20241122	112500	122011799	1864	1864	1864	1864	0
460	20241122	112400	122011799	1864	1864	1864	1864	100
461	20241122	112300	121825399	1864	1864	1864	1864	202
462	20241122	112200	121448871	1864	1864	1864	1864	15
463	20241122	112100	121420911	1864	1862	1864	1861	5500
464	20241122	112000	111169369	1862	1862	1862	1862	0
465	20241122	111900	111169369	1862	1862	1862	1862	0
466	20241122	111800	111169369	1862	1862	1862	1862	0
467	20241122	111700	111169369	1862	1862	1862	1862	0
468	20241122	111600	111169369	1862	1862	1862	1862	40
469	20241122	111500	111094889	1862	1862	1862	1862	0
470	20241122	111400	111094889	1862	1862	1862	1862	1
471	20241122	111300	111093027	1864	1864	1864	1864	0
472	20241122	111200	111093027	1864	1864	1864	1864	0
473	20241122	111100	111093027	1864	1864	1864	1861	20
474	20241122	111000	111055771	1861	1861	1861	1861	40
475	20241122	110900	110981331	1865	1865	1865	1865	0
476	20241122	110800	110981331	1865	1865	1865	1865	0
477	20241122	110700	110981331	1865	1865	1865	1865	402
478	20241122	110600	110231601	1865	1865	1865	1865	0
479	20241122	110500	110231601	1865	1865	1865	1865	1
480	20241122	110400	110229736	1861	1861	1861	1861	0
481	20241122	110300	110229736	1861	1861	1861	1861	0
482	20241122	110200	110229736	1861	1861	1861	1861	0
483	20241122	110100	110229736	1861	1861	1861	1861	0
484	20241122	110000	110229736	1861	1861	1861	1861	0
485	20241122	105900	110229736	1861	1861	1861	1861	0
486	20241122	105800	110229736	1861	1861	1861	1861	0
487	20241122	105700	110229736	1861	1861	1861	1861	12
488	20241122	105600	110207404	1860	1860	1860	1860	0
489	20241122	105500	110207404	1860	1860	1860	1860	0
490	20241122	105400	110207404	1860	1860	1860	1860	0
491	20241122	105300	110207404	1860	1860	1860	1860	0
492	20241122	105200	110207404	1860	1860	1860	1860	0
493	20241122	105100	110207404	1860	1860	1860	1860	0
494	20241122	105000	110207404	1860	1860	1860	1860	0
495	20241122	104900	110207404	1860	1860	1860	1860	1067
496	20241122	104800	108222784	1865	1865	1865	1865	0
497	20241122	104700	108222784	1865	1865	1865	1865	0
498	20241122	104600	108222784	1865	1865	1865	1865	1
499	20241122	104500	108220919	1860	1860	1860	1860	0
500	20241122	104400	108220919	1860	1859	1860	1859	1007
501	20241122	104300	106348869	1860	1860	1860	1860	464
502	20241122	104200	105485829	1860	1860	1860	1860	75
503	20241122	104100	105346329	1861	1861	1861	1861	1406
504	20241122	104000	102729763	1861	1861	1861	1861	1
505	20241122	103900	102727902	1861	1861	1861	1861	0
506	20241122	103800	102727902	1861	1865	1865	1861	1009
507	20241122	103700	100850107	1866	1866	1866	1866	0
508	20241122	103600	100850107	1866	1866	1866	1866	0
509	20241122	103500	100850107	1866	1866	1866	1866	0
510	20241122	103400	100850107	1866	1866	1866	1866	80
511	20241122	103300	100700827	1866	1866	1866	1866	41
512	20241122	103200	100624321	1865	1864	1865	1864	274
513	20241122	103100	100113549	1862	1862	1862	1862	0
514	20241122	103000	100113549	1862	1862	1862	1862	0
515	20241122	102900	100113549	1862	1867	1869	1862	1520
516	20241122	102800	97273341	1868	1868	1868	1868	0
517	20241122	102700	97273341	1868	1868	1868	1868	1
518	20241122	102600	97271473	1860	1863	1863	1860	563
519	20241122	102500	96224143	1863	1863	1863	1863	1447
520	20241122	102400	93528382	1863	1863	1863	1863	5
521	20241122	102300	93519067	1863	1863	1863	1863	0
522	20241122	102200	93519067	1863	1863	1863	1863	1
523	20241122	102100	93517204	1870	1870	1870	1870	20
524	20241122	102000	93479804	1869	1869	1869	1869	130
525	20241122	101900	93236834	1869	1869	1869	1869	0
526	20241122	101800	93236834	1869	1869	1869	1869	0
527	20241122	101700	93236834	1869	1868	1869	1868	36
528	20241122	101600	93169558	1869	1869	1869	1869	1
529	20241122	101500	93167689	1870	1869	1870	1869	7
530	20241122	101400	93154603	1870	1870	1870	1870	1
531	20241122	101300	93152733	1865	1865	1865	1865	502
532	20241122	101200	92216503	1861	1861	1861	1861	0
533	20241122	101100	92216503	1861	1861	1861	1861	345
534	20241122	101000	91574458	1862	1860	1862	1860	5925
535	20241122	100900	80544079	1860	1857	1860	1857	363
536	20241122	100800	79869199	1857	1857	1857	1857	0
537	20241122	100700	79869199	1857	1857	1857	1857	10
538	20241122	100600	79850629	1861	1861	1861	1861	0
539	20241122	100500	79850629	1861	1861	1861	1861	0
540	20241122	100400	79850629	1861	1861	1861	1861	0
541	20241122	100300	79850629	1861	1861	1861	1858	1600
542	20241122	100200	76877814	1861	1861	1861	1861	0
543	20241122	100100	76877814	1861	1861	1861	1861	0
544	20241122	100000	76877814	1861	1860	1861	1860	671
545	20241122	095900	75629753	1861	1861	1861	1861	108
546	20241122	095800	75428765	1861	1861	1861	1861	0
547	20241122	095700	75428765	1861	1861	1861	1861	0
548	20241122	095600	75428765	1861	1861	1861	1861	204
549	20241122	095500	75049121	1862	1862	1862	1862	0
550	20241122	095400	75049121	1862	1862	1862	1862	1
551	20241122	095300	75047259	1857	1857	1857	1857	498
552	20241122	095200	74122473	1857	1857	1857	1857	26
553	20241122	095100	74074191	1861	1861	1861	1861	0
554	20241122	095000	74074191	1861	1861	1861	1861	1
555	20241122	094900	74072330	1857	1857	1857	1857	9
556	20241122	094800	74055617	1857	1859	1861	1857	197
557	20241122	094700	73689592	1860	1860	1860	1860	3
558	20241122	094600	73684012	1861	1861	1861	1861	0
559	20241122	094500	73684012	1861	1862	1862	1860	52
560	20241122	094400	73587191	1861	1852	1862	1852	12
561	20241122	094300	73564948	1862	1862	1862	1862	1
562	20241122	094200	73563086	1860	1860	1860	1860	1042
563	20241122	094100	71624966	1860	1862	1862	1860	15
564	20241122	094000	71597056	1862	1851	1862	1851	2
565	20241122	093900	71593343	1862	1862	1862	1862	0
566	20241122	093800	71593343	1862	1860	1862	1850	8843
567	20241122	093700	55192682	1862	1862	1862	1862	7
568	20241122	093600	55179648	1862	1858	1862	1858	7
569	20241122	093500	55166634	1857	1857	1857	1857	0
570	20241122	093400	55166634	1857	1862	1862	1857	7
571	20241122	093300	55153610	1862	1862	1862	1862	101
572	20241122	093200	54965548	1862	1857	1862	1857	1778
573	20241122	093100	51663702	1857	1857	1857	1857	4
574	20241122	093000	51656274	1857	1857	1857	1857	76
575	20241122	092900	51515142	1857	1861	1861	1856	3044
576	20241122	092800	45864534	1861	1862	1862	1857	9371
577	20241122	092700	28430463	1862	1862	1862	1862	2002
578	20241122	092600	24702739	1862	1863	1863	1862	174
579	20241122	092500	24378731	1863	1863	1863	1863	683
580	20241122	092400	23106302	1863	1863	1863	1863	1093
581	20241122	092300	21070043	1862	1864	1864	1862	1220
582	20241122	092200	18797299	1865	1865	1865	1865	0
583	20241122	092100	18797299	1865	1868	1868	1865	320
584	20241122	092000	18200493	1872	1872	1872	1872	50
585	20241122	091900	18106893	1869	1869	1869	1869	11
586	20241122	091800	18086334	1872	1872	1872	1872	0
587	20241122	091700	18086334	1872	1872	1872	1872	1
588	20241122	091600	18084462	1863	1863	1863	1863	0
589	20241122	091500	18084462	1863	1863	1863	1863	0
590	20241122	091400	18084462	1863	1863	1863	1863	279
591	20241122	091300	17564685	1862	1862	1862	1862	1
592	20241122	091200	17562823	1872	1872	1872	1872	11
593	20241122	091100	17542231	1862	1873	1873	1862	301
594	20241122	091000	16981758	1873	1873	1873	1873	0
595	20241122	090900	16981758	1873	1873	1873	1873	4
596	20241122	090800	16974266	1860	1865	1873	1860	1302
597	20241122	090700	14545831	1873	1865	1873	1865	77
598	20241122	090600	14401826	1865	1866	1866	1865	1815
599	20241122	090500	11016348	1867	1867	1867	1867	156
600	20241122	090400	10725096	1875	1875	1875	1875	0
601	20241122	090300	10725096	1875	1875	1875	1875	434
602	20241122	090200	9911346	1885	1886	1886	1885	120
603	20241122	090100	9685136	1886	1875	1886	1875	111
604	20241122	090000	9476890	1886	1886	1886	1875	4287