KissMeData/065650/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	194200	197356507	1184	1184	1184	1184	8521
3	20241121	194100	197356507	1184	1184	1184	1184	0
4	20241121	194000	197356507	1184	1184	1184	1184	0
5	20241121	193900	197356507	1184	1184	1184	1184	0
6	20241121	193800	197356507	1184	1184	1184	1184	0
7	20241121	193700	197356507	1184	1184	1184	1184	0
8	20241121	193600	197356507	1184	1184	1184	1184	0
9	20241121	193500	197356507	1184	1184	1184	1184	0
10	20241121	193400	197356507	1184	1184	1184	1184	0
11	20241121	193300	197356507	1184	1184	1184	1184	0
12	20241121	193200	197356507	1184	1184	1184	1184	0
13	20241121	193100	197356507	1184	1184	1184	1184	0
14	20241121	193000	197356507	1184	1184	1184	1184	0
15	20241121	192900	197356507	1184	1184	1184	1184	0
16	20241121	192800	197356507	1184	1184	1184	1184	0
17	20241121	192700	197356507	1184	1184	1184	1184	0
18	20241121	192600	197356507	1184	1184	1184	1184	0
19	20241121	192500	197356507	1184	1184	1184	1184	0
20	20241121	192400	197356507	1184	1184	1184	1184	0
21	20241121	192300	197356507	1184	1184	1184	1184	0
22	20241121	192200	197356507	1184	1184	1184	1184	0
23	20241121	192100	197356507	1184	1184	1184	1184	0
24	20241121	192000	197356507	1184	1184	1184	1184	0
25	20241121	191900	197356507	1184	1184	1184	1184	0
26	20241121	191800	197356507	1184	1184	1184	1184	0
27	20241121	191700	197356507	1184	1184	1184	1184	0
28	20241121	191600	197356507	1184	1184	1184	1184	0
29	20241121	191500	197356507	1184	1184	1184	1184	0
30	20241121	191400	197356507	1184	1184	1184	1184	0
31	20241121	191300	197356507	1184	1184	1184	1184	0
32	20241121	191200	197356507	1184	1184	1184	1184	8521
33	20241121	191100	197356507	1184	1184	1184	1184	0
34	20241121	191000	197356507	1184	1184	1184	1184	0
35	20241121	190900	197356507	1184	1184	1184	1184	0
36	20241121	190800	197356507	1184	1184	1184	1184	0
37	20241121	190700	197356507	1184	1184	1184	1184	0
38	20241121	190600	197356507	1184	1184	1184	1184	0
39	20241121	190500	197356507	1184	1184	1184	1184	0
40	20241121	190400	197356507	1184	1184	1184	1184	0
41	20241121	190300	197356507	1184	1184	1184	1184	0
42	20241121	190200	197356507	1184	1184	1184	1184	0
43	20241121	190100	197356507	1184	1184	1184	1184	0
44	20241121	190000	197356507	1184	1184	1184	1184	0
45	20241121	185900	197356507	1184	1184	1184	1184	0
46	20241121	185800	197356507	1184	1184	1184	1184	0
47	20241121	185700	197356507	1184	1184	1184	1184	0
48	20241121	185600	197356507	1184	1184	1184	1184	0
49	20241121	185500	197356507	1184	1184	1184	1184	0
50	20241121	185400	197356507	1184	1184	1184	1184	0
51	20241121	185300	197356507	1184	1184	1184	1184	0
52	20241121	185200	197356507	1184	1184	1184	1184	0
53	20241121	185100	197356507	1184	1184	1184	1184	0
54	20241121	185000	197356507	1184	1184	1184	1184	0
55	20241121	184900	197356507	1184	1184	1184	1184	0
56	20241121	184800	197356507	1184	1184	1184	1184	0
57	20241121	184700	197356507	1184	1184	1184	1184	0
58	20241121	184600	197356507	1184	1184	1184	1184	0
59	20241121	184500	197356507	1184	1184	1184	1184	0
60	20241121	184400	197356507	1184	1184	1184	1184	0
61	20241121	184300	197356507	1184	1184	1184	1184	0
62	20241121	184200	197356507	1184	1184	1184	1184	8521
63	20241121	184100	197356507	1184	1184	1184	1184	0
64	20241121	184000	197356507	1184	1184	1184	1184	0
65	20241121	183900	197356507	1184	1184	1184	1184	0
66	20241121	183800	197356507	1184	1184	1184	1184	0
67	20241121	183700	197356507	1184	1184	1184	1184	0
68	20241121	183600	197356507	1184	1184	1184	1184	0
69	20241121	183500	197356507	1184	1184	1184	1184	0
70	20241121	183400	197356507	1184	1184	1184	1184	0
71	20241121	183300	197356507	1184	1184	1184	1184	0
72	20241121	183200	197356507	1184	1184	1184	1184	0
73	20241121	183100	197356507	1184	1184	1184	1184	0
74	20241121	183000	197356507	1184	1184	1184	1184	0
75	20241121	182900	197356507	1184	1184	1184	1184	0
76	20241121	182800	197356507	1184	1184	1184	1184	0
77	20241121	182700	197356507	1184	1184	1184	1184	0
78	20241121	182600	197356507	1184	1184	1184	1184	0
79	20241121	182500	197356507	1184	1184	1184	1184	0
80	20241121	182400	197356507	1184	1184	1184	1184	0
81	20241121	182300	197356507	1184	1184	1184	1184	0
82	20241121	182200	197356507	1184	1184	1184	1184	0
83	20241121	182100	197356507	1184	1184	1184	1184	0
84	20241121	182000	197356507	1184	1184	1184	1184	0
85	20241121	181900	197356507	1184	1184	1184	1184	0
86	20241121	181800	197356507	1184	1184	1184	1184	0
87	20241121	181700	197356507	1184	1184	1184	1184	0
88	20241121	181600	197356507	1184	1184	1184	1184	0
89	20241121	181500	197356507	1184	1184	1184	1184	0
90	20241121	181400	197356507	1184	1184	1184	1184	0
91	20241121	181300	197356507	1184	1184	1184	1184	0
92	20241121	181200	197356507	1184	1184	1184	1184	8521
93	20241121	181100	197356507	1184	1184	1184	1184	0
94	20241121	181000	197356507	1184	1184	1184	1184	0
95	20241121	180900	197356507	1184	1184	1184	1184	0
96	20241121	180800	197356507	1184	1184	1184	1184	0
97	20241121	180700	197356507	1184	1184	1184	1184	0
98	20241121	180600	197356507	1184	1184	1184	1184	0
99	20241121	180500	197356507	1184	1184	1184	1184	0
100	20241121	180400	197356507	1184	1184	1184	1184	0
101	20241121	180300	197356507	1184	1184	1184	1184	0
102	20241121	180200	197356507	1184	1184	1184	1184	0
103	20241121	180100	197356507	1184	1184	1184	1184	0
104	20241121	180000	197356507	1184	1184	1184	1184	0
105	20241121	175900	197356507	1184	1184	1184	1184	0
106	20241121	175800	197356507	1184	1184	1184	1184	0
107	20241121	175700	197356507	1184	1184	1184	1184	0
108	20241121	175600	197356507	1184	1184	1184	1184	0
109	20241121	175500	197356507	1184	1184	1184	1184	0
110	20241121	175400	197356507	1184	1184	1184	1184	0
111	20241121	175300	197356507	1184	1184	1184	1184	0
112	20241121	175200	197356507	1184	1184	1184	1184	0
113	20241121	175100	197356507	1184	1184	1184	1184	0
114	20241121	175000	197356507	1184	1184	1184	1184	0
115	20241121	174900	197356507	1184	1184	1184	1184	0
116	20241121	174800	197356507	1184	1184	1184	1184	0
117	20241121	174700	197356507	1184	1184	1184	1184	0
118	20241121	174600	197356507	1184	1184	1184	1184	0
119	20241121	174500	197356507	1184	1184	1184	1184	0
120	20241121	174400	197356507	1184	1184	1184	1184	0
121	20241121	174300	197356507	1184	1184	1184	1184	0
122	20241121	174200	197356507	1184	1184	1184	1184	8521
123	20241121	174100	197356507	1184	1184	1184	1184	0
124	20241121	174000	197356507	1184	1184	1184	1184	0
125	20241121	173900	197356507	1184	1184	1184	1184	0
126	20241121	173800	197356507	1184	1184	1184	1184	0
127	20241121	173700	197356507	1184	1184	1184	1184	0
128	20241121	173600	197356507	1184	1184	1184	1184	0
129	20241121	173500	197356507	1184	1184	1184	1184	0
130	20241121	173400	197356507	1184	1184	1184	1184	0
131	20241121	173300	197356507	1184	1184	1184	1184	0
132	20241121	173200	197356507	1184	1184	1184	1184	0
133	20241121	173100	197356507	1184	1184	1184	1184	0
134	20241121	173000	197356507	1184	1184	1184	1184	0
135	20241121	172900	197356507	1184	1184	1184	1184	0
136	20241121	172800	197356507	1184	1184	1184	1184	0
137	20241121	172700	197356507	1184	1184	1184	1184	0
138	20241121	172600	197356507	1184	1184	1184	1184	0
139	20241121	172500	197356507	1184	1184	1184	1184	0
140	20241121	172400	197356507	1184	1184	1184	1184	0
141	20241121	172300	197356507	1184	1184	1184	1184	0
142	20241121	172200	197356507	1184	1184	1184	1184	0
143	20241121	172100	197356507	1184	1184	1184	1184	0
144	20241121	172000	197356507	1184	1184	1184	1184	0
145	20241121	171900	197356507	1184	1184	1184	1184	0
146	20241121	171800	197356507	1184	1184	1184	1184	0
147	20241121	171700	197356507	1184	1184	1184	1184	0
148	20241121	171600	197356507	1184	1184	1184	1184	0
149	20241121	171500	197356507	1184	1184	1184	1184	0
150	20241121	171400	197356507	1184	1184	1184	1184	0
151	20241121	171300	197356507	1184	1184	1184	1184	0
152	20241121	171200	197356507	1184	1184	1184	1184	8521
153	20241121	171100	197356507	1184	1184	1184	1184	0
154	20241121	171000	197356507	1184	1184	1184	1184	0
155	20241121	170900	197356507	1184	1184	1184	1184	0
156	20241121	170800	197356507	1184	1184	1184	1184	0
157	20241121	170700	197356507	1184	1184	1184	1184	0
158	20241121	170600	197356507	1184	1184	1184	1184	0
159	20241121	170500	197356507	1184	1184	1184	1184	0
160	20241121	170400	197356507	1184	1184	1184	1184	0
161	20241121	170300	197356507	1184	1184	1184	1184	0
162	20241121	170200	197356507	1184	1184	1184	1184	0
163	20241121	170100	197356507	1184	1184	1184	1184	0
164	20241121	170000	197356507	1184	1184	1184	1184	0
165	20241121	165900	197356507	1184	1184	1184	1184	0
166	20241121	165800	197356507	1184	1184	1184	1184	0
167	20241121	165700	197356507	1184	1184	1184	1184	0
168	20241121	165600	197356507	1184	1184	1184	1184	0
169	20241121	165500	197356507	1184	1184	1184	1184	0
170	20241121	165400	197356507	1184	1184	1184	1184	0
171	20241121	165300	197356507	1184	1184	1184	1184	0
172	20241121	165200	197356507	1184	1184	1184	1184	0
173	20241121	165100	197356507	1184	1184	1184	1184	0
174	20241121	165000	197356507	1184	1184	1184	1184	0
175	20241121	164900	197356507	1184	1184	1184	1184	0
176	20241121	164800	197356507	1184	1184	1184	1184	0
177	20241121	164700	197356507	1184	1184	1184	1184	0
178	20241121	164600	197356507	1184	1184	1184	1184	0
179	20241121	164500	197356507	1184	1184	1184	1184	0
180	20241121	164400	197356507	1184	1184	1184	1184	0
181	20241121	164300	197356507	1184	1184	1184	1184	0
182	20241121	164200	197356507	1184	1184	1184	1184	8521
183	20241121	164100	197356507	1184	1184	1184	1184	0
184	20241121	164000	197356507	1184	1184	1184	1184	0
185	20241121	163900	197356507	1184	1184	1184	1184	0
186	20241121	163800	197356507	1184	1184	1184	1184	0
187	20241121	163700	197356507	1184	1184	1184	1184	0
188	20241121	163600	197356507	1184	1184	1184	1184	0
189	20241121	163500	197356507	1184	1184	1184	1184	0
190	20241121	163400	197356507	1184	1184	1184	1184	0
191	20241121	163300	197356507	1184	1184	1184	1184	0
192	20241121	163200	197356507	1184	1184	1184	1184	0
193	20241121	163100	197356507	1184	1184	1184	1184	0
194	20241121	163000	197356507	1184	1184	1184	1184	0
195	20241121	162900	197356507	1184	1184	1184	1184	0
196	20241121	162800	197356507	1184	1184	1184	1184	0
197	20241121	162700	197356507	1184	1184	1184	1184	0
198	20241121	162600	197356507	1184	1184	1184	1184	0
199	20241121	162500	197356507	1184	1184	1184	1184	0
200	20241121	162400	197356507	1184	1184	1184	1184	0
201	20241121	162300	197356507	1184	1184	1184	1184	0
202	20241121	162200	197356507	1184	1184	1184	1184	0
203	20241121	162100	197356507	1184	1184	1184	1184	0
204	20241121	162000	197356507	1184	1184	1184	1184	0
205	20241121	161900	197356507	1184	1184	1184	1184	0
206	20241121	161800	197356507	1184	1184	1184	1184	0
207	20241121	161700	197356507	1184	1184	1184	1184	0
208	20241121	161600	197356507	1184	1184	1184	1184	0
209	20241121	161500	197356507	1184	1184	1184	1184	0
210	20241121	161400	197356507	1184	1184	1184	1184	0
211	20241121	161300	197356507	1184	1184	1184	1184	0
212	20241121	161200	197356507	1184	1184	1184	1184	8521
213	20241121	161100	197356507	1184	1184	1184	1184	0
214	20241121	161000	197356507	1184	1184	1184	1184	0
215	20241121	160900	197356507	1184	1184	1184	1184	0
216	20241121	160800	197356507	1184	1184	1184	1184	0
217	20241121	160700	197356507	1184	1184	1184	1184	0
218	20241121	160600	197356507	1184	1184	1184	1184	0
219	20241121	160500	197356507	1184	1184	1184	1184	0
220	20241121	160400	197356507	1184	1184	1184	1184	0
221	20241121	160300	197356507	1184	1184	1184	1184	0
222	20241121	160200	197356507	1184	1184	1184	1184	0
223	20241121	160100	197356507	1184	1184	1184	1184	0
224	20241121	160000	197356507	1184	1184	1184	1184	0
225	20241121	155900	197356507	1184	1184	1184	1184	0
226	20241121	155800	197356507	1184	1184	1184	1184	0
227	20241121	155700	197356507	1184	1184	1184	1184	0
228	20241121	155600	197356507	1184	1184	1184	1184	0
229	20241121	155500	197356507	1184	1184	1184	1184	0
230	20241121	155400	197356507	1184	1184	1184	1184	0
231	20241121	155300	197356507	1184	1184	1184	1184	0
232	20241121	155200	197356507	1184	1184	1184	1184	0
233	20241121	155100	197356507	1184	1184	1184	1184	0
234	20241121	155000	197356507	1184	1184	1184	1184	0
235	20241121	154900	197356507	1184	1184	1184	1184	0
236	20241121	154800	197356507	1184	1184	1184	1184	0
237	20241121	154700	197356507	1184	1184	1184	1184	0
238	20241121	154600	197356507	1184	1184	1184	1184	0
239	20241121	154500	197356507	1184	1184	1184	1184	0
240	20241121	154400	197356507	1184	1184	1184	1184	0
241	20241121	154300	197356507	1184	1184	1184	1184	0
242	20241121	154200	197356507	1184	1184	1184	1184	8521
243	20241121	154100	197356507	1184	1184	1184	1184	0
244	20241121	154000	197356507	1184	1184	1184	1184	0
245	20241121	153900	197356507	1184	1184	1184	1184	0
246	20241121	153800	197356507	1184	1184	1184	1184	0
247	20241121	153700	197356507	1184	1184	1184	1184	0
248	20241121	153600	197356507	1184	1184	1184	1184	0
249	20241121	153500	197356507	1184	1184	1184	1184	0
250	20241121	153400	197356507	1184	1184	1184	1184	0
251	20241121	153300	197356507	1184	1184	1184	1184	0
252	20241121	153200	197356507	1184	1184	1184	1184	0
253	20241121	153100	197356507	1184	1184	1184	1184	0
254	20241121	153000	197356507	1184	1184	1184	1184	8521
255	20241121	152900	187267643	1184	1184	1184	1184	0
256	20241121	152800	187267643	1184	1184	1184	1184	0
257	20241121	152700	187267643	1184	1184	1184	1184	0
258	20241121	152600	187267643	1184	1184	1184	1184	0
259	20241121	152500	187267643	1184	1184	1184	1184	0
260	20241121	152400	187267643	1184	1184	1184	1184	0
261	20241121	152300	187267643	1184	1184	1184	1184	0
262	20241121	152200	187267643	1184	1184	1184	1184	0
263	20241121	152100	187267643	1184	1184	1184	1184	0
264	20241121	152000	187267643	1184	1184	1184	1184	0
265	20241121	151900	187267643	1184	1184	1184	1178	232
266	20241121	151800	186994217	1180	1179	1184	1179	1715
267	20241121	151700	184968670	1181	1179	1181	1179	421
268	20241121	151600	184472301	1181	1180	1181	1179	1754
269	20241121	151500	182402987	1181	1182	1182	1181	149
270	20241121	151400	182227011	1184	1184	1184	1184	1
271	20241121	151300	182225827	1184	1180	1184	1180	504
272	20241121	151200	181630831	1184	1184	1184	1184	0
273	20241121	151100	181630831	1184	1180	1184	1180	418
274	20241121	151000	181137583	1185	1185	1185	1185	0
275	20241121	150900	181137583	1185	1185	1185	1181	555
276	20241121	150800	180482116	1182	1181	1185	1181	4
277	20241121	150700	180477386	1185	1180	1185	1180	416
278	20241121	150600	179986501	1185	1185	1185	1185	0
279	20241121	150500	179986501	1185	1181	1185	1180	2427
280	20241121	150400	177112610	1184	1183	1184	1183	701
281	20241121	150300	176282735	1183	1183	1183	1179	2668
282	20241121	150200	173128155	1183	1183	1183	1183	1
283	20241121	150100	173126972	1179	1183	1183	1179	416
284	20241121	150000	172636504	1183	1183	1183	1183	1
285	20241121	145900	172635321	1177	1177	1177	1177	416
286	20241121	145800	172145689	1183	1176	1183	1176	417
287	20241121	145700	171655290	1183	1181	1183	1181	695
288	20241121	145600	170834143	1176	1176	1176	1176	415
289	20241121	145500	170346103	1181	1181	1181	1181	2
290	20241121	145400	170343741	1177	1177	1177	1177	416
291	20241121	145300	169854109	1181	1181	1181	1181	0
292	20241121	145200	169854109	1181	1175	1181	1175	416
293	20241121	145100	169365303	1181	1180	1181	1180	125
294	20241121	145000	169217802	1180	1180	1180	1175	2917
295	20241121	144900	165777822	1181	1181	1181	1181	0
296	20241121	144800	165777822	1181	1175	1181	1175	1199
297	20241121	144700	164368986	1176	1176	1176	1176	91
298	20241121	144600	164261970	1180	1180	1180	1176	419
299	20241121	144500	163769210	1180	1180	1180	1180	1
300	20241121	144400	163768030	1176	1176	1176	1176	416
301	20241121	144300	163278814	1180	1180	1180	1180	1
302	20241121	144200	163277634	1176	1176	1176	1176	533
303	20241121	144100	162650826	1180	1177	1180	1176	987
304	20241121	144000	161487687	1180	1180	1180	1177	119
305	20241121	143900	161347618	1177	1172	1180	1172	917
306	20241121	143800	160270386	1180	1179	1180	1178	1001
307	20241121	143700	159090706	1181	1172	1181	1172	916
308	20241121	143600	158013145	1180	1180	1180	1180	0
309	20241121	143500	158013145	1180	1180	1180	1171	1417
310	20241121	143400	156344829	1180	1180	1180	1180	1
311	20241121	143300	156343649	1171	1171	1171	1171	416
312	20241121	143200	155856513	1180	1180	1180	1180	0
313	20241121	143100	155856513	1180	1171	1180	1171	436
314	20241121	143000	155345948	1180	1180	1180	1180	1
315	20241121	142900	155344768	1171	1171	1171	1171	416
316	20241121	142800	154857632	1180	1180	1180	1180	1
317	20241121	142700	154856452	1172	1172	1172	1172	516
318	20241121	142600	154251700	1180	1180	1180	1180	8
319	20241121	142500	154242260	1172	1172	1172	1172	415
320	20241121	142400	153755880	1180	1180	1180	1180	1
321	20241121	142300	153754700	1172	1180	1180	1172	417
322	20241121	142200	153265968	1172	1172	1180	1172	437
323	20241121	142100	152753796	1180	1180	1180	1180	0
324	20241121	142000	152753796	1180	1172	1180	1172	416
325	20241121	141900	152266236	1180	1180	1180	1180	0
326	20241121	141800	152266236	1180	1173	1180	1173	417
327	20241121	141700	151777088	1180	1180	1180	1180	0
328	20241121	141600	151777088	1180	1173	1180	1173	566
329	20241121	141500	151113163	1180	1180	1180	1180	0
330	20241121	141400	151113163	1180	1173	1180	1173	417
331	20241121	141300	150624015	1180	1180	1180	1180	1
332	20241121	141200	150622835	1173	1173	1173	1173	416
333	20241121	141100	150134867	1174	1174	1174	1174	0
334	20241121	141000	150134867	1174	1174	1174	1174	415
335	20241121	140900	149647657	1180	1180	1180	1180	1
336	20241121	140800	149646477	1174	1175	1175	1174	800
337	20241121	140700	148707257	1175	1175	1175	1175	17
338	20241121	140600	148687282	1175	1175	1175	1175	15
339	20241121	140500	148669657	1175	1175	1175	1175	759
340	20241121	140400	147777832	1175	1175	1175	1175	1077
341	20241121	140300	146512357	1176	1176	1176	1176	72
342	20241121	140200	146427685	1182	1182	1182	1182	0
343	20241121	140100	146427685	1182	1176	1182	1176	815
344	20241121	140000	145469239	1177	1177	1177	1177	0
345	20241121	135900	145469239	1177	1182	1182	1176	135
346	20241121	135800	145310456	1177	1177	1177	1177	0
347	20241121	135700	145310456	1177	1177	1177	1177	416
348	20241121	135600	144820824	1183	1183	1183	1183	1
349	20241121	135500	144819641	1175	1175	1175	1175	415
350	20241121	135400	144332016	1183	1176	1183	1176	407
351	20241121	135300	143853377	1176	1176	1176	1175	765
352	20241121	135200	142954153	1176	1176	1176	1176	244
353	20241121	135100	142667209	1176	1176	1176	1176	416
354	20241121	135000	142177993	1183	1183	1183	1183	0
355	20241121	134900	142177993	1183	1176	1183	1176	416
356	20241121	134800	141688770	1183	1183	1183	1183	1
357	20241121	134700	141687587	1176	1183	1183	1176	534
358	20241121	134600	141059596	1176	1176	1176	1176	416
359	20241121	134500	140570380	1183	1183	1183	1183	0
360	20241121	134400	140570380	1183	1176	1183	1176	416
361	20241121	134300	140081157	1183	1183	1183	1183	1
362	20241121	134200	140079974	1176	1176	1176	1176	416
363	20241121	134100	139590758	1183	1183	1183	1183	0
364	20241121	134000	139590758	1183	1176	1183	1176	416
365	20241121	133900	139101535	1183	1183	1183	1183	1
366	20241121	133800	139100352	1177	1177	1177	1177	416
367	20241121	133700	138610720	1183	1183	1183	1183	0
368	20241121	133600	138610720	1183	1177	1183	1177	417
369	20241121	133500	138119905	1183	1182	1183	1182	51
370	20241121	133400	138059621	1182	1177	1182	1177	416
371	20241121	133300	137569984	1182	1182	1182	1182	1
372	20241121	133200	137568802	1177	1177	1177	1177	416
373	20241121	133100	137079170	1183	1183	1183	1183	1
374	20241121	133000	137077987	1177	1177	1177	1177	521
375	20241121	132900	136464770	1183	1183	1183	1183	1
376	20241121	132800	136463587	1178	1189	1189	1178	487
377	20241121	132700	135889109	1189	1177	1189	1177	417
378	20241121	132600	135398288	1189	1189	1189	1189	0
379	20241121	132500	135398288	1189	1178	1189	1178	416
380	20241121	132400	134908229	1178	1178	1178	1178	0
381	20241121	132300	134908229	1178	1178	1178	1178	467
382	20241121	132200	134358103	1189	1189	1189	1189	0
383	20241121	132100	134358103	1189	1178	1189	1178	534
384	20241121	132000	133729040	1189	1189	1189	1189	0
385	20241121	131900	133729040	1189	1190	1190	1178	417
386	20241121	131800	133237791	1190	1182	1190	1182	2000
387	20241121	131700	130863108	1182	1174	1182	1174	419
388	20241121	131600	130371178	1182	1182	1182	1182	2
389	20241121	131500	130368814	1175	1175	1175	1175	416
390	20241121	131400	129880014	1182	1182	1182	1182	1
391	20241121	131300	129878832	1174	1174	1174	1174	415
392	20241121	131200	129391622	1182	1182	1182	1182	2
393	20241121	131100	129389258	1174	1174	1174	1174	416
394	20241121	131000	128900874	1182	1176	1182	1173	1417
395	20241121	130900	127236672	1182	1182	1182	1182	5
396	20241121	130800	127230762	1182	1177	1182	1177	418
397	20241121	130700	126738761	1182	1182	1182	1182	0
398	20241121	130600	126738761	1182	1176	1182	1176	417
399	20241121	130500	126248363	1182	1182	1182	1182	0
400	20241121	130400	126248363	1182	1182	1182	1182	0
401	20241121	130300	126248363	1182	1182	1182	1182	0
402	20241121	130200	126248363	1182	1182	1182	1182	0
403	20241121	130100	126248363	1182	1175	1182	1175	126
404	20241121	130000	126100292	1182	1180	1182	1173	10005
405	20241121	125900	114336501	1192	1192	1192	1192	0
406	20241121	125800	114336501	1192	1192	1192	1192	0
407	20241121	125700	114336501	1192	1192	1192	1192	0
408	20241121	125600	114336501	1192	1192	1192	1192	0
409	20241121	125500	114336501	1192	1192	1192	1192	0
410	20241121	125400	114336501	1192	1192	1192	1192	0
411	20241121	125300	114336501	1192	1192	1192	1192	14
412	20241121	125200	114319813	1192	1191	1192	1191	6
413	20241121	125100	114312665	1192	1192	1192	1192	0
414	20241121	125000	114312665	1192	1192	1192	1192	0
415	20241121	124900	114312665	1192	1189	1192	1179	10001
416	20241121	124800	102488194	1192	1192	1192	1192	0
417	20241121	124700	102488194	1192	1189	1192	1189	3
418	20241121	124600	102484624	1192	1192	1192	1192	20
419	20241121	124500	102460784	1193	1193	1193	1193	0
420	20241121	124400	102460784	1193	1193	1193	1193	0
421	20241121	124300	102460784	1193	1193	1193	1193	0
422	20241121	124200	102460784	1193	1193	1193	1193	0
423	20241121	124100	102460784	1193	1193	1193	1193	0
424	20241121	124000	102460784	1193	1193	1193	1193	0
425	20241121	123900	102460784	1193	1193	1193	1193	0
426	20241121	123800	102460784	1193	1193	1193	1193	0
427	20241121	123700	102460784	1193	1189	1193	1189	119
428	20241121	123600	102319285	1194	1194	1194	1194	1
429	20241121	123500	102318091	1195	1189	1195	1189	1002
430	20241121	123400	101126701	1195	1196	1196	1189	2726
431	20241121	123300	97880521	1196	1196	1196	1196	123
432	20241121	123200	97733413	1196	1196	1196	1196	500
433	20241121	123100	97135413	1196	1195	1196	1195	6080
434	20241121	123000	89869743	1194	1191	1194	1191	2970
435	20241121	122900	86328424	1191	1191	1191	1191	1300
436	20241121	122800	84780124	1191	1191	1191	1191	0
437	20241121	122700	84780124	1191	1191	1191	1191	0
438	20241121	122600	84780124	1191	1191	1191	1191	0
439	20241121	122500	84780124	1191	1191	1191	1191	1
440	20241121	122400	84778933	1190	1190	1190	1190	1614
441	20241121	122300	82858273	1190	1190	1190	1190	0
442	20241121	122200	82858273	1190	1190	1190	1190	0
443	20241121	122100	82858273	1190	1187	1190	1187	34
444	20241121	122000	82817909	1190	1190	1190	1190	300
445	20241121	121900	82460909	1190	1190	1191	1190	6
446	20241121	121800	82453768	1191	1191	1191	1191	0
447	20241121	121700	82453768	1191	1191	1191	1191	0
448	20241121	121600	82453768	1191	1191	1191	1191	0
449	20241121	121500	82453768	1191	1190	1191	1190	6
450	20241121	121400	82446626	1191	1190	1191	1190	3
451	20241121	121300	82443055	1191	1190	1191	1190	3
452	20241121	121200	82439484	1191	1190	1191	1190	3
453	20241121	121100	82435913	1191	1190	1191	1190	2
454	20241121	121000	82433532	1191	1190	1191	1190	974
455	20241121	120900	81273500	1191	1190	1191	1190	6
456	20241121	120800	81266357	1191	1190	1191	1190	11
457	20241121	120700	81253266	1191	1191	1191	1191	0
458	20241121	120600	81253266	1191	1191	1191	1191	0
459	20241121	120500	81253266	1191	1191	1191	1191	0
460	20241121	120400	81253266	1191	1191	1191	1191	0
461	20241121	120300	81253266	1191	1191	1191	1191	0
462	20241121	120200	81253266	1191	1191	1191	1191	0
463	20241121	120100	81253266	1191	1191	1191	1191	0
464	20241121	120000	81253266	1191	1191	1191	1191	0
465	20241121	115900	81253266	1191	1190	1191	1190	15
466	20241121	115800	81235414	1191	1191	1191	1191	0
467	20241121	115700	81235414	1191	1191	1191	1191	0
468	20241121	115600	81235414	1191	1191	1191	1191	0
469	20241121	115500	81235414	1191	1191	1191	1191	1
470	20241121	115400	81234223	1192	1187	1192	1186	30871
471	20241121	115300	44591211	1187	1186	1187	1186	152
472	20241121	115200	44410829	1186	1186	1186	1186	0
473	20241121	115100	44410829	1186	1185	1186	1185	1100
474	20241121	115000	43107328	1185	1185	1185	1185	0
475	20241121	114900	43107328	1185	1184	1185	1184	179
476	20241121	114800	42895391	1184	1184	1184	1184	1
477	20241121	114700	42894207	1183	1183	1183	1183	31
478	20241121	114600	42857534	1184	1184	1184	1184	0
479	20241121	114500	42857534	1184	1184	1184	1184	1
480	20241121	114400	42856350	1183	1183	1184	1183	1015
481	20241121	114300	41655585	1183	1183	1183	1183	0
482	20241121	114200	41655585	1183	1183	1183	1183	0
483	20241121	114100	41655585	1183	1183	1183	1183	0
484	20241121	114000	41655585	1183	1183	1183	1183	0
485	20241121	113900	41655585	1183	1183	1183	1183	0
486	20241121	113800	41655585	1183	1183	1183	1183	0
487	20241121	113700	41655585	1183	1183	1183	1183	0
488	20241121	113600	41655585	1183	1183	1183	1183	0
489	20241121	113500	41655585	1183	1183	1183	1183	0
490	20241121	113400	41655585	1183	1183	1183	1183	0
491	20241121	113300	41655585	1183	1183	1183	1183	0
492	20241121	113200	41655585	1183	1183	1183	1183	0
493	20241121	113100	41655585	1183	1183	1183	1183	0
494	20241121	113000	41655585	1183	1183	1183	1183	0
495	20241121	112900	41655585	1183	1183	1183	1183	5
496	20241121	112800	41649670	1183	1183	1183	1183	0
497	20241121	112700	41649670	1183	1183	1183	1183	0
498	20241121	112600	41649670	1183	1182	1183	1182	2
499	20241121	112500	41647305	1183	1183	1183	1183	0
500	20241121	112400	41647305	1183	1180	1183	1180	102
501	20241121	112300	41526939	1183	1183	1183	1183	4
502	20241121	112200	41522207	1183	1183	1183	1183	1002
503	20241121	112100	40336841	1183	1183	1183	1183	0
504	20241121	112000	40336841	1183	1183	1183	1183	0
505	20241121	111900	40336841	1183	1183	1183	1183	0
506	20241121	111800	40336841	1183	1183	1183	1183	0
507	20241121	111700	40336841	1183	1183	1183	1183	0
508	20241121	111600	40336841	1183	1183	1183	1183	0
509	20241121	111500	40336841	1183	1183	1183	1183	0
510	20241121	111400	40336841	1183	1182	1183	1182	2
511	20241121	111300	40334476	1183	1183	1183	1183	0
512	20241121	111200	40334476	1183	1183	1183	1183	0
513	20241121	111100	40334476	1183	1183	1183	1183	2
514	20241121	111000	40332110	1183	1183	1183	1183	97
515	20241121	110900	40217359	1183	1183	1183	1183	0
516	20241121	110800	40217359	1183	1183	1183	1183	0
517	20241121	110700	40217359	1183	1183	1183	1183	0
518	20241121	110600	40217359	1183	1183	1183	1183	0
519	20241121	110500	40217359	1183	1183	1183	1183	0
520	20241121	110400	40217359	1183	1183	1183	1183	0
521	20241121	110300	40217359	1183	1183	1183	1183	0
522	20241121	110200	40217359	1183	1183	1183	1183	0
523	20241121	110100	40217359	1183	1180	1183	1179	4802
524	20241121	110000	34555791	1183	1183	1183	1183	0
525	20241121	105900	34555791	1183	1183	1183	1183	0
526	20241121	105800	34555791	1183	1183	1183	1183	5
527	20241121	105700	34549876	1183	1182	1183	1182	58
528	20241121	105600	34481319	1182	1183	1183	1182	54
529	20241121	105500	34417488	1182	1182	1182	1182	100
530	20241121	105400	34299288	1183	1181	1183	1181	1300
531	20241121	105300	32762688	1182	1178	1182	1178	4311
532	20241121	105200	27671180	1179	1178	1179	1175	398
533	20241121	105100	27202336	1178	1178	1178	1178	0
534	20241121	105000	27202336	1178	1175	1178	1173	8
535	20241121	104900	27192931	1178	1178	1178	1178	0
536	20241121	104800	27192931	1178	1178	1178	1178	0
537	20241121	104700	27192931	1178	1175	1178	1175	42
538	20241121	104600	27143575	1178	1178	1178	1178	0
539	20241121	104500	27143575	1178	1178	1178	1178	0
540	20241121	104400	27143575	1178	1178	1178	1178	3
541	20241121	104300	27140041	1178	1178	1178	1178	0
542	20241121	104200	27140041	1178	1178	1178	1178	0
543	20241121	104100	27140041	1178	1178	1178	1178	0
544	20241121	104000	27140041	1178	1178	1178	1178	0
545	20241121	103900	27140041	1178	1178	1178	1178	0
546	20241121	103800	27140041	1178	1178	1178	1178	0
547	20241121	103700	27140041	1178	1178	1178	1178	0
548	20241121	103600	27140041	1178	1178	1178	1178	0
549	20241121	103500	27140041	1178	1178	1178	1178	0
550	20241121	103400	27140041	1178	1178	1178	1178	0
551	20241121	103300	27140041	1178	1178	1178	1178	0
552	20241121	103200	27140041	1178	1173	1178	1172	11
553	20241121	103100	27127141	1178	1178	1178	1178	0
554	20241121	103000	27127141	1178	1178	1178	1178	0
555	20241121	102900	27127141	1178	1178	1178	1178	0
556	20241121	102800	27127141	1178	1178	1178	1178	0
557	20241121	102700	27127141	1178	1178	1178	1178	0
558	20241121	102600	27127141	1178	1178	1178	1178	0
559	20241121	102500	27127141	1178	1172	1178	1172	51
560	20241121	102400	27067363	1178	1178	1178	1178	0
561	20241121	102300	27067363	1178	1178	1178	1178	0
562	20241121	102200	27067363	1178	1178	1178	1178	0
563	20241121	102100	27067363	1178	1172	1178	1172	53
564	20241121	102000	27005229	1178	1178	1178	1178	0
565	20241121	101900	27005229	1178	1178	1178	1178	3
566	20241121	101800	27001695	1178	1178	1178	1178	1
567	20241121	101700	27000517	1178	1178	1178	1178	0
568	20241121	101600	27000517	1178	1178	1178	1178	5
569	20241121	101500	26994627	1178	1178	1178	1178	0
570	20241121	101400	26994627	1178	1178	1178	1178	1
571	20241121	101300	26993449	1178	1171	1178	1171	4
572	20241121	101200	26988751	1178	1177	1178	1177	140
573	20241121	101100	26823970	1177	1172	1177	1171	682
574	20241121	101000	26025080	1172	1172	1177	1172	6
575	20241121	100900	26018032	1177	1173	1177	1172	269
576	20241121	100800	25702476	1177	1177	1177	1177	0
577	20241121	100700	25702476	1177	1177	1177	1177	0
578	20241121	100600	25702476	1177	1177	1177	1177	0
579	20241121	100500	25702476	1177	1177	1177	1177	0
580	20241121	100400	25702476	1177	1174	1177	1173	4
581	20241121	100300	25697775	1177	1177	1177	1177	0
582	20241121	100200	25697775	1177	1177	1177	1177	0
583	20241121	100100	25697775	1177	1177	1177	1177	0
584	20241121	100000	25697775	1177	1177	1177	1177	0
585	20241121	095900	25697775	1177	1177	1177	1171	1318
586	20241121	095800	24154125	1178	1178	1178	1178	0
587	20241121	095700	24154125	1178	1178	1178	1178	0
588	20241121	095600	24154125	1178	1178	1178	1178	0
589	20241121	095500	24154125	1178	1178	1178	1178	0
590	20241121	095400	24154125	1178	1178	1178	1178	0
591	20241121	095300	24154125	1178	1178	1178	1178	0
592	20241121	095200	24154125	1178	1178	1178	1178	0
593	20241121	095100	24154125	1178	1178	1178	1178	0
594	20241121	095000	24154125	1178	1172	1178	1172	119
595	20241121	094900	24014645	1178	1178	1178	1178	0
596	20241121	094800	24014645	1178	1178	1178	1178	0
597	20241121	094700	24014645	1178	1178	1178	1178	0
598	20241121	094600	24014645	1178	1172	1178	1172	201
599	20241121	094500	23779067	1178	1178	1178	1178	3
600	20241121	094400	23775533	1178	1173	1178	1172	1003
601	20241121	094300	22599799	1178	1178	1178	1178	0
602	20241121	094200	22599799	1178	1178	1178	1178	3
603	20241121	094100	22596265	1178	1178	1178	1178	1
604	20241121	094000	22595087	1178	1178	1178	1178	0
605	20241121	093900	22595087	1178	1178	1178	1178	0
606	20241121	093800	22595087	1178	1173	1178	1171	1002
607	20241121	093700	21421723	1178	1178	1178	1178	0
608	20241121	093600	21421723	1178	1178	1178	1178	100
609	20241121	093500	21303923	1178	1178	1178	1178	3
610	20241121	093400	21300389	1178	1178	1178	1178	0
611	20241121	093300	21300389	1178	1178	1178	1178	0
612	20241121	093200	21300389	1178	1178	1178	1178	0
613	20241121	093100	21300389	1178	1178	1178	1178	0
614	20241121	093000	21300389	1178	1178	1178	1178	0
615	20241121	092900	21300389	1178	1178	1178	1178	0
616	20241121	092800	21300389	1178	1171	1178	1170	4
617	20241121	092700	21295692	1178	1178	1178	1178	0
618	20241121	092600	21295692	1178	1178	1178	1178	0
619	20241121	092500	21295692	1178	1178	1178	1178	0
620	20241121	092400	21295692	1178	1178	1178	1178	2
621	20241121	092300	21293336	1178	1178	1178	1178	3
622	20241121	092200	21289802	1178	1171	1178	1169	1002
623	20241121	092100	20118390	1178	1178	1178	1178	0
624	20241121	092000	20118390	1178	1178	1178	1178	0
625	20241121	091900	20118390	1178	1178	1178	1178	0
626	20241121	091800	20118390	1178	1178	1178	1178	0
627	20241121	091700	20118390	1178	1178	1178	1178	0
628	20241121	091600	20118390	1178	1178	1178	1178	0
629	20241121	091500	20118390	1178	1178	1178	1178	0
630	20241121	091400	20118390	1178	1178	1178	1178	1
631	20241121	091300	20117212	1178	1178	1178	1178	65
632	20241121	091200	20040642	1178	1178	1178	1178	8
633	20241121	091100	20031218	1168	1171	1171	1168	1347
634	20241121	091000	18456155	1178	1178	1178	1178	0
635	20241121	090900	18456155	1178	1178	1178	1178	0
636	20241121	090800	18456155	1178	1169	1178	1168	99
637	20241121	090700	18340483	1178	1169	1178	1168	16
638	20241121	090600	18321735	1178	1179	1179	1168	99
639	20241121	090500	18206050	1167	1171	1179	1167	3301
640	20241121	090400	14347621	1180	1181	1181	1172	12
641	20241121	090300	14333536	1174	1182	1182	1174	7
642	20241121	090200	14325294	1182	1173	1182	1169	3283
643	20241121	090100	10482860	1173	1184	1184	1173	935
644	20241121	090000	9376920	1184	1173	1185	1173	7992