KissMeData/027580/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	191000	245010757	1013	1013	1013	1013	5276
3	20241121	190900	245010757	1013	1013	1013	1013	0
4	20241121	190800	245010757	1013	1013	1013	1013	0
5	20241121	190700	245010757	1013	1013	1013	1013	0
6	20241121	190600	245010757	1013	1013	1013	1013	0
7	20241121	190500	245010757	1013	1013	1013	1013	0
8	20241121	190400	245010757	1013	1013	1013	1013	0
9	20241121	190300	245010757	1013	1013	1013	1013	0
10	20241121	190200	245010757	1013	1013	1013	1013	0
11	20241121	190100	245010757	1013	1013	1013	1013	0
12	20241121	190000	245010757	1013	1013	1013	1013	0
13	20241121	185900	245010757	1013	1013	1013	1013	0
14	20241121	185800	245010757	1013	1013	1013	1013	0
15	20241121	185700	245010757	1013	1013	1013	1013	0
16	20241121	185600	245010757	1013	1013	1013	1013	0
17	20241121	185500	245010757	1013	1013	1013	1013	0
18	20241121	185400	245010757	1013	1013	1013	1013	0
19	20241121	185300	245010757	1013	1013	1013	1013	0
20	20241121	185200	245010757	1013	1013	1013	1013	0
21	20241121	185100	245010757	1013	1013	1013	1013	0
22	20241121	185000	245010757	1013	1013	1013	1013	0
23	20241121	184900	245010757	1013	1013	1013	1013	0
24	20241121	184800	245010757	1013	1013	1013	1013	0
25	20241121	184700	245010757	1013	1013	1013	1013	0
26	20241121	184600	245010757	1013	1013	1013	1013	0
27	20241121	184500	245010757	1013	1013	1013	1013	0
28	20241121	184400	245010757	1013	1013	1013	1013	0
29	20241121	184300	245010757	1013	1013	1013	1013	0
30	20241121	184200	245010757	1013	1013	1013	1013	0
31	20241121	184100	245010757	1013	1013	1013	1013	0
32	20241121	184000	245010757	1013	1013	1013	1013	5276
33	20241121	183900	245010757	1013	1013	1013	1013	0
34	20241121	183800	245010757	1013	1013	1013	1013	0
35	20241121	183700	245010757	1013	1013	1013	1013	0
36	20241121	183600	245010757	1013	1013	1013	1013	0
37	20241121	183500	245010757	1013	1013	1013	1013	0
38	20241121	183400	245010757	1013	1013	1013	1013	0
39	20241121	183300	245010757	1013	1013	1013	1013	0
40	20241121	183200	245010757	1013	1013	1013	1013	0
41	20241121	183100	245010757	1013	1013	1013	1013	0
42	20241121	183000	245010757	1013	1013	1013	1013	0
43	20241121	182900	245010757	1013	1013	1013	1013	0
44	20241121	182800	245010757	1013	1013	1013	1013	0
45	20241121	182700	245010757	1013	1013	1013	1013	0
46	20241121	182600	245010757	1013	1013	1013	1013	0
47	20241121	182500	245010757	1013	1013	1013	1013	0
48	20241121	182400	245010757	1013	1013	1013	1013	0
49	20241121	182300	245010757	1013	1013	1013	1013	0
50	20241121	182200	245010757	1013	1013	1013	1013	0
51	20241121	182100	245010757	1013	1013	1013	1013	0
52	20241121	182000	245010757	1013	1013	1013	1013	0
53	20241121	181900	245010757	1013	1013	1013	1013	0
54	20241121	181800	245010757	1013	1013	1013	1013	0
55	20241121	181700	245010757	1013	1013	1013	1013	0
56	20241121	181600	245010757	1013	1013	1013	1013	0
57	20241121	181500	245010757	1013	1013	1013	1013	0
58	20241121	181400	245010757	1013	1013	1013	1013	0
59	20241121	181300	245010757	1013	1013	1013	1013	0
60	20241121	181200	245010757	1013	1013	1013	1013	0
61	20241121	181100	245010757	1013	1013	1013	1013	0
62	20241121	181000	245010757	1013	1013	1013	1013	5276
63	20241121	180900	245010757	1013	1013	1013	1013	0
64	20241121	180800	245010757	1013	1013	1013	1013	0
65	20241121	180700	245010757	1013	1013	1013	1013	0
66	20241121	180600	245010757	1013	1013	1013	1013	0
67	20241121	180500	245010757	1013	1013	1013	1013	0
68	20241121	180400	245010757	1013	1013	1013	1013	0
69	20241121	180300	245010757	1013	1013	1013	1013	0
70	20241121	180200	245010757	1013	1013	1013	1013	0
71	20241121	180100	245010757	1013	1013	1013	1013	0
72	20241121	180000	245010757	1013	1013	1013	1013	0
73	20241121	175900	245010757	1013	1013	1013	1013	0
74	20241121	175800	245010757	1013	1013	1013	1013	0
75	20241121	175700	245010757	1013	1013	1013	1013	0
76	20241121	175600	245010757	1013	1013	1013	1013	0
77	20241121	175500	245010757	1013	1013	1013	1013	0
78	20241121	175400	245010757	1013	1013	1013	1013	0
79	20241121	175300	245010757	1013	1013	1013	1013	0
80	20241121	175200	245010757	1013	1013	1013	1013	0
81	20241121	175100	245010757	1013	1013	1013	1013	0
82	20241121	175000	245010757	1013	1013	1013	1013	0
83	20241121	174900	245010757	1013	1013	1013	1013	0
84	20241121	174800	245010757	1013	1013	1013	1013	0
85	20241121	174700	245010757	1013	1013	1013	1013	0
86	20241121	174600	245010757	1013	1013	1013	1013	0
87	20241121	174500	245010757	1013	1013	1013	1013	0
88	20241121	174400	245010757	1013	1013	1013	1013	0
89	20241121	174300	245010757	1013	1013	1013	1013	0
90	20241121	174200	245010757	1013	1013	1013	1013	0
91	20241121	174100	245010757	1013	1013	1013	1013	0
92	20241121	174000	245010757	1013	1013	1013	1013	5276
93	20241121	173900	245010757	1013	1013	1013	1013	0
94	20241121	173800	245010757	1013	1013	1013	1013	0
95	20241121	173700	245010757	1013	1013	1013	1013	0
96	20241121	173600	245010757	1013	1013	1013	1013	0
97	20241121	173500	245010757	1013	1013	1013	1013	0
98	20241121	173400	245010757	1013	1013	1013	1013	0
99	20241121	173300	245010757	1013	1013	1013	1013	0
100	20241121	173200	245010757	1013	1013	1013	1013	0
101	20241121	173100	245010757	1013	1013	1013	1013	0
102	20241121	173000	245010757	1013	1013	1013	1013	0
103	20241121	172900	245010757	1013	1013	1013	1013	0
104	20241121	172800	245010757	1013	1013	1013	1013	0
105	20241121	172700	245010757	1013	1013	1013	1013	0
106	20241121	172600	245010757	1013	1013	1013	1013	0
107	20241121	172500	245010757	1013	1013	1013	1013	0
108	20241121	172400	245010757	1013	1013	1013	1013	0
109	20241121	172300	245010757	1013	1013	1013	1013	0
110	20241121	172200	245010757	1013	1013	1013	1013	0
111	20241121	172100	245010757	1013	1013	1013	1013	0
112	20241121	172000	245010757	1013	1013	1013	1013	0
113	20241121	171900	245010757	1013	1013	1013	1013	0
114	20241121	171800	245010757	1013	1013	1013	1013	0
115	20241121	171700	245010757	1013	1013	1013	1013	0
116	20241121	171600	245010757	1013	1013	1013	1013	0
117	20241121	171500	245010757	1013	1013	1013	1013	0
118	20241121	171400	245010757	1013	1013	1013	1013	0
119	20241121	171300	245010757	1013	1013	1013	1013	0
120	20241121	171200	245010757	1013	1013	1013	1013	0
121	20241121	171100	245010757	1013	1013	1013	1013	0
122	20241121	171000	245010757	1013	1013	1013	1013	5276
123	20241121	170900	245010757	1013	1013	1013	1013	0
124	20241121	170800	245010757	1013	1013	1013	1013	0
125	20241121	170700	245010757	1013	1013	1013	1013	0
126	20241121	170600	245010757	1013	1013	1013	1013	0
127	20241121	170500	245010757	1013	1013	1013	1013	0
128	20241121	170400	245010757	1013	1013	1013	1013	0
129	20241121	170300	245010757	1013	1013	1013	1013	0
130	20241121	170200	245010757	1013	1013	1013	1013	0
131	20241121	170100	245010757	1013	1013	1013	1013	0
132	20241121	170000	245010757	1013	1013	1013	1013	0
133	20241121	165900	245010757	1013	1013	1013	1013	0
134	20241121	165800	245010757	1013	1013	1013	1013	0
135	20241121	165700	245010757	1013	1013	1013	1013	0
136	20241121	165600	245010757	1013	1013	1013	1013	0
137	20241121	165500	245010757	1013	1013	1013	1013	0
138	20241121	165400	245010757	1013	1013	1013	1013	0
139	20241121	165300	245010757	1013	1013	1013	1013	0
140	20241121	165200	245010757	1013	1013	1013	1013	0
141	20241121	165100	245010757	1013	1013	1013	1013	0
142	20241121	165000	245010757	1013	1013	1013	1013	0
143	20241121	164900	245010757	1013	1013	1013	1013	0
144	20241121	164800	245010757	1013	1013	1013	1013	0
145	20241121	164700	245010757	1013	1013	1013	1013	0
146	20241121	164600	245010757	1013	1013	1013	1013	0
147	20241121	164500	245010757	1013	1013	1013	1013	0
148	20241121	164400	245010757	1013	1013	1013	1013	0
149	20241121	164300	245010757	1013	1013	1013	1013	0
150	20241121	164200	245010757	1013	1013	1013	1013	0
151	20241121	164100	245010757	1013	1013	1013	1013	0
152	20241121	164000	245010757	1013	1013	1013	1013	5276
153	20241121	163900	245010757	1013	1013	1013	1013	0
154	20241121	163800	245010757	1013	1013	1013	1013	0
155	20241121	163700	245010757	1013	1013	1013	1013	0
156	20241121	163600	245010757	1013	1013	1013	1013	0
157	20241121	163500	245010757	1013	1013	1013	1013	0
158	20241121	163400	245010757	1013	1013	1013	1013	0
159	20241121	163300	245010757	1013	1013	1013	1013	0
160	20241121	163200	245010757	1013	1013	1013	1013	0
161	20241121	163100	245010757	1013	1013	1013	1013	0
162	20241121	163000	245010757	1013	1013	1013	1013	0
163	20241121	162900	245010757	1013	1013	1013	1013	0
164	20241121	162800	245010757	1013	1013	1013	1013	0
165	20241121	162700	245010757	1013	1013	1013	1013	0
166	20241121	162600	245010757	1013	1013	1013	1013	0
167	20241121	162500	245010757	1013	1013	1013	1013	0
168	20241121	162400	245010757	1013	1013	1013	1013	0
169	20241121	162300	245010757	1013	1013	1013	1013	0
170	20241121	162200	245010757	1013	1013	1013	1013	0
171	20241121	162100	245010757	1013	1013	1013	1013	0
172	20241121	162000	245010757	1013	1013	1013	1013	0
173	20241121	161900	245010757	1013	1013	1013	1013	0
174	20241121	161800	245010757	1013	1013	1013	1013	0
175	20241121	161700	245010757	1013	1013	1013	1013	0
176	20241121	161600	245010757	1013	1013	1013	1013	0
177	20241121	161500	245010757	1013	1013	1013	1013	0
178	20241121	161400	245010757	1013	1013	1013	1013	0
179	20241121	161300	245010757	1013	1013	1013	1013	0
180	20241121	161200	245010757	1013	1013	1013	1013	0
181	20241121	161100	245010757	1013	1013	1013	1013	0
182	20241121	161000	245010757	1013	1013	1013	1013	5276
183	20241121	160900	245010757	1013	1013	1013	1013	0
184	20241121	160800	245010757	1013	1013	1013	1013	0
185	20241121	160700	245010757	1013	1013	1013	1013	0
186	20241121	160600	245010757	1013	1013	1013	1013	0
187	20241121	160500	245010757	1013	1013	1013	1013	0
188	20241121	160400	245010757	1013	1013	1013	1013	0
189	20241121	160300	245010757	1013	1013	1013	1013	0
190	20241121	160200	245010757	1013	1013	1013	1013	0
191	20241121	160100	245010757	1013	1013	1013	1013	0
192	20241121	160000	245010757	1013	1013	1013	1013	0
193	20241121	155900	245010757	1013	1013	1013	1013	0
194	20241121	155800	245010757	1013	1013	1013	1013	0
195	20241121	155700	245010757	1013	1013	1013	1013	0
196	20241121	155600	245010757	1013	1013	1013	1013	0
197	20241121	155500	245010757	1013	1013	1013	1013	0
198	20241121	155400	245010757	1013	1013	1013	1013	0
199	20241121	155300	245010757	1013	1013	1013	1013	0
200	20241121	155200	245010757	1013	1013	1013	1013	0
201	20241121	155100	245010757	1013	1013	1013	1013	0
202	20241121	155000	245010757	1013	1013	1013	1013	0
203	20241121	154900	245010757	1013	1013	1013	1013	0
204	20241121	154800	245010757	1013	1013	1013	1013	0
205	20241121	154700	245010757	1013	1013	1013	1013	0
206	20241121	154600	245010757	1013	1013	1013	1013	0
207	20241121	154500	245010757	1013	1013	1013	1013	0
208	20241121	154400	245010757	1013	1013	1013	1013	0
209	20241121	154300	245010757	1013	1013	1013	1013	0
210	20241121	154200	245010757	1013	1013	1013	1013	0
211	20241121	154100	245010757	1013	1013	1013	1013	0
212	20241121	154000	245010757	1013	1013	1013	1013	5276
213	20241121	153900	245010757	1013	1013	1013	1013	0
214	20241121	153800	245010757	1013	1013	1013	1013	0
215	20241121	153700	245010757	1013	1013	1013	1013	0
216	20241121	153600	245010757	1013	1013	1013	1013	0
217	20241121	153500	245010757	1013	1013	1013	1013	0
218	20241121	153400	245010757	1013	1013	1013	1013	0
219	20241121	153300	245010757	1013	1013	1013	1013	0
220	20241121	153200	245010757	1013	1013	1013	1013	0
221	20241121	153100	245010757	1013	1013	1013	1013	0
222	20241121	153000	245010757	1013	1013	1013	1013	5276
223	20241121	152900	239666169	1013	1013	1013	1013	0
224	20241121	152800	239666169	1013	1013	1013	1013	0
225	20241121	152700	239666169	1013	1013	1013	1013	0
226	20241121	152600	239666169	1013	1013	1013	1013	0
227	20241121	152500	239666169	1013	1013	1013	1013	0
228	20241121	152400	239666169	1013	1013	1013	1013	0
229	20241121	152300	239666169	1013	1013	1013	1013	0
230	20241121	152200	239666169	1013	1013	1013	1013	0
231	20241121	152100	239666169	1013	1013	1013	1013	0
232	20241121	152000	239666169	1013	1013	1013	1013	0
233	20241121	151900	239666169	1013	1014	1014	1013	3857
234	20241121	151800	235755246	1014	1014	1014	1014	357
235	20241121	151700	235393248	1014	1014	1016	1014	104
236	20241121	151600	235287731	1014	1015	1015	1014	580
237	20241121	151500	234699041	1015	1016	1016	1015	21
238	20241121	151400	234677725	1015	1015	1016	1015	43
239	20241121	151300	234634077	1016	1016	1016	1015	25
240	20241121	151200	234608686	1015	1017	1017	1015	134
241	20241121	151100	234472426	1014	1014	1017	1014	16
242	20241121	151000	234456187	1015	1016	1016	1015	60
243	20241121	150900	234395277	1017	1017	1017	1017	2844
244	20241121	150800	231502929	1017	1019	1019	1017	13
245	20241121	150700	231489702	1019	1017	1019	1017	12
246	20241121	150600	231477496	1017	1017	1018	1015	1693
247	20241121	150500	229755219	1017	1017	1017	1017	1
248	20241121	150400	229754202	1017	1017	1017	1017	0
249	20241121	150300	229754202	1017	1019	1019	1017	192
250	20241121	150200	229558738	1020	1019	1020	1019	100
251	20241121	150100	229456739	1020	1020	1020	1020	0
252	20241121	150000	229456739	1020	1020	1020	1020	0
253	20241121	145900	229456739	1020	1020	1020	1020	0
254	20241121	145800	229456739	1020	1020	1020	1020	0
255	20241121	145700	229456739	1020	1014	1020	1014	1557
256	20241121	145600	227873519	1014	1015	1015	1014	49
257	20241121	145500	227823829	1018	1018	1018	1018	0
258	20241121	145400	227823829	1018	1018	1018	1018	0
259	20241121	145300	227823829	1018	1018	1018	1018	0
260	20241121	145200	227823829	1018	1018	1018	1018	41
261	20241121	145100	227782091	1020	1020	1020	1020	0
262	20241121	145000	227782091	1020	1020	1020	1020	0
263	20241121	144900	227782091	1020	1020	1020	1020	0
264	20241121	144800	227782091	1020	1020	1020	1020	0
265	20241121	144700	227782091	1020	1020	1020	1020	0
266	20241121	144600	227782091	1020	1020	1020	1020	32
267	20241121	144500	227749451	1019	1016	1020	1015	2010
268	20241121	144400	225709215	1021	1021	1021	1021	0
269	20241121	144300	225709215	1021	1021	1021	1021	0
270	20241121	144200	225709215	1021	1021	1021	1021	2
271	20241121	144100	225707173	1018	1018	1018	1018	696
272	20241121	144000	224998645	1020	1016	1020	1016	3
273	20241121	143900	224995589	1024	1024	1024	1024	0
274	20241121	143800	224995589	1024	1024	1024	1024	0
275	20241121	143700	224995589	1024	1024	1024	1024	0
276	20241121	143600	224995589	1024	1024	1024	1024	17
277	20241121	143500	224978181	1024	1024	1024	1024	0
278	20241121	143400	224978181	1024	1024	1024	1024	0
279	20241121	143300	224978181	1024	1024	1024	1024	3
280	20241121	143200	224975109	1023	1023	1023	1023	100
281	20241121	143100	224872809	1023	1023	1023	1023	3
282	20241121	143000	224869740	1016	1016	1016	1016	965
283	20241121	142900	223889300	1024	1024	1024	1024	0
284	20241121	142800	223889300	1024	1024	1024	1024	0
285	20241121	142700	223889300	1024	1024	1024	1024	0
286	20241121	142600	223889300	1024	1024	1024	1024	0
287	20241121	142500	223889300	1024	1024	1024	1024	0
288	20241121	142400	223889300	1024	1024	1024	1024	0
289	20241121	142300	223889300	1024	1024	1024	1024	0
290	20241121	142200	223889300	1024	1020	1025	1012	2104
291	20241121	142100	221750600	1020	1020	1020	1020	653
292	20241121	142000	221084540	1020	1020	1020	1020	1400
293	20241121	141900	219656540	1026	1024	1026	1020	430
294	20241121	141800	219216317	1026	1026	1026	1026	1
295	20241121	141700	219215291	1024	1024	1024	1024	1
296	20241121	141600	219214267	1026	1026	1026	1026	0
297	20241121	141500	219214267	1026	1026	1026	1026	0
298	20241121	141400	219214267	1026	1026	1026	1026	0
299	20241121	141300	219214267	1026	1022	1026	1021	5
300	20241121	141200	219209151	1020	1023	1023	1020	3386
301	20241121	141100	215753234	1022	1022	1022	1022	0
302	20241121	141000	215753234	1022	1022	1022	1022	105
303	20241121	140900	215645924	1023	1023	1023	1023	1
304	20241121	140800	215644901	1022	1022	1022	1022	3
305	20241121	140700	215641835	1023	1024	1024	1023	4843
306	20241121	140600	210687351	1024	1025	1025	1024	206
307	20241121	140500	210476406	1025	1025	1025	1025	2401
308	20241121	140400	208015381	1026	1026	1026	1026	0
309	20241121	140300	208015381	1026	1026	1026	1026	1
310	20241121	140200	208014355	1026	1026	1026	1026	6
311	20241121	140100	208008199	1028	1028	1028	1028	3
312	20241121	140000	208005115	1031	1031	1031	1031	0
313	20241121	135900	208005115	1031	1031	1031	1031	0
314	20241121	135800	208005115	1031	1031	1031	1031	0
315	20241121	135700	208005115	1031	1031	1031	1031	0
316	20241121	135600	208005115	1031	1031	1031	1031	0
317	20241121	135500	208005115	1031	1031	1031	1031	0
318	20241121	135400	208005115	1031	1031	1031	1031	0
319	20241121	135300	208005115	1031	1031	1031	1031	0
320	20241121	135200	208005115	1031	1031	1031	1031	0
321	20241121	135100	208005115	1031	1031	1031	1031	0
322	20241121	135000	208005115	1031	1031	1031	1031	0
323	20241121	134900	208005115	1031	1031	1031	1031	0
324	20241121	134800	208005115	1031	1031	1031	1031	0
325	20241121	134700	208005115	1031	1031	1031	1031	0
326	20241121	134600	208005115	1031	1031	1031	1031	1
327	20241121	134500	208004084	1031	1031	1031	1031	1
328	20241121	134400	208003053	1031	1031	1031	1031	5
329	20241121	134300	207997898	1031	1031	1031	1031	50
330	20241121	134200	207946348	1031	1031	1031	1031	3
331	20241121	134100	207943255	1023	1030	1030	1023	378
332	20241121	134000	207556528	1030	1033	1033	1030	8
333	20241121	133900	207548277	1035	1035	1035	1035	0
334	20241121	133800	207548277	1035	1033	1035	1031	1012
335	20241121	133700	206500889	1033	1033	1033	1033	4
336	20241121	133600	206496757	1036	1033	1036	1033	8125
337	20241121	133500	198088594	1035	1035	1035	1035	0
338	20241121	133400	198088594	1035	1026	1035	1026	11876
339	20241121	133300	185852127	1026	1025	1026	1025	1301
340	20241121	133200	184518601	1025	1022	1025	1022	1850
341	20241121	133100	182625597	1022	1022	1022	1022	0
342	20241121	133000	182625597	1022	1022	1022	1022	0
343	20241121	132900	182625597	1022	1022	1022	1022	107
344	20241121	132800	182516243	1023	1023	1023	1023	0
345	20241121	132700	182516243	1023	1023	1023	1023	0
346	20241121	132600	182516243	1023	1023	1023	1023	0
347	20241121	132500	182516243	1023	1023	1023	1023	136
348	20241121	132400	182377115	1023	1023	1023	1023	30
349	20241121	132300	182346425	1025	1023	1025	1023	12
350	20241121	132200	182334145	1025	1025	1025	1025	0
351	20241121	132100	182334145	1025	1025	1025	1025	0
352	20241121	132000	182334145	1025	1025	1025	1025	0
353	20241121	131900	182334145	1025	1025	1025	1025	0
354	20241121	131800	182334145	1025	1025	1025	1025	204
355	20241121	131700	182125045	1025	1023	1025	1023	902
356	20241121	131600	181202259	1025	1024	1025	1024	790
357	20241121	131500	180393203	1024	1021	1024	1021	1695
358	20241121	131400	178659324	1020	1018	1020	1018	6120
359	20241121	131300	172424341	1017	1018	1018	1017	810
360	20241121	131200	171600561	1018	1018	1018	1018	3
361	20241121	131100	171597507	1018	1018	1018	1018	29
362	20241121	131000	171567985	1019	1019	1019	1019	0
363	20241121	130900	171567985	1019	1019	1019	1019	9
364	20241121	130800	171558814	1019	1019	1019	1019	0
365	20241121	130700	171558814	1019	1019	1019	1019	0
366	20241121	130600	171558814	1019	1018	1019	1018	610
367	20241121	130500	170937833	1017	1017	1017	1017	1038
368	20241121	130400	169882187	1016	1016	1016	1016	146
369	20241121	130300	169733851	1015	1015	1015	1015	10
370	20241121	130200	169723701	1016	1016	1016	1016	0
371	20241121	130100	169723701	1016	1016	1016	1016	0
372	20241121	130000	169723701	1016	1016	1016	1016	0
373	20241121	125900	169723701	1016	1015	1016	1015	767
374	20241121	125800	168944941	1015	1015	1015	1015	0
375	20241121	125700	168944941	1015	1015	1015	1015	0
376	20241121	125600	168944941	1015	1012	1015	1012	61
377	20241121	125500	168883206	1015	1015	1015	1015	0
378	20241121	125400	168883206	1015	1015	1015	1015	1
379	20241121	125300	168882191	1013	1013	1013	1013	0
380	20241121	125200	168882191	1013	1013	1013	1013	974
381	20241121	125100	167895529	1014	1014	1014	1014	3
382	20241121	125000	167892487	1015	1015	1015	1015	0
383	20241121	124900	167892487	1015	1014	1015	1012	1187
384	20241121	124800	166690614	1015	1015	1015	1015	0
385	20241121	124700	166690614	1015	1015	1015	1015	193
386	20241121	124600	166494719	1016	1015	1016	1015	501
387	20241121	124500	165986203	1016	1016	1016	1016	0
388	20241121	124400	165986203	1016	1016	1016	1016	4
389	20241121	124300	165982139	1016	1016	1016	1016	1
390	20241121	124200	165981123	1017	1017	1017	1017	0
391	20241121	124100	165981123	1017	1017	1017	1017	0
392	20241121	124000	165981123	1017	1017	1017	1017	0
393	20241121	123900	165981123	1017	1017	1017	1017	8
394	20241121	123800	165972987	1017	1017	1017	1017	15
395	20241121	123700	165957732	1017	1017	1017	1017	0
396	20241121	123600	165957732	1017	1015	1017	1015	1346
397	20241121	123500	164591487	1014	1014	1014	1014	7636
398	20241121	123400	156848583	1013	1014	1014	1013	110
399	20241121	123300	156737053	1014	1014	1014	1014	0
400	20241121	123200	156737053	1014	1014	1014	1014	10
401	20241121	123100	156726913	1014	1014	1014	1014	1
402	20241121	123000	156725899	1013	1013	1013	1013	261
403	20241121	122900	156461506	1014	1014	1014	1014	0
404	20241121	122800	156461506	1014	1014	1014	1014	0
405	20241121	122700	156461506	1014	1014	1014	1014	0
406	20241121	122600	156461506	1014	1014	1014	1014	1
407	20241121	122500	156460492	1011	1011	1011	1011	1
408	20241121	122400	156459481	1014	1013	1014	1011	19
409	20241121	122300	156440235	1013	1013	1013	1013	0
410	20241121	122200	156440235	1013	1013	1013	1013	0
411	20241121	122100	156440235	1013	1012	1013	1012	1071
412	20241121	122000	155356076	1012	1012	1012	1012	222
413	20241121	121900	155131412	1012	1012	1012	1012	1166
414	20241121	121800	153951420	1012	1012	1012	1012	10
415	20241121	121700	153941300	1013	1013	1013	1013	0
416	20241121	121600	153941300	1013	1013	1013	1013	0
417	20241121	121500	153941300	1013	1013	1013	1013	21
418	20241121	121400	153920027	1013	1010	1013	1010	132
419	20241121	121300	153786502	1012	1012	1012	1012	4
420	20241121	121200	153782454	1012	1010	1012	1010	251
421	20241121	121100	153528942	1013	1013	1013	1013	0
422	20241121	121000	153528942	1013	1012	1013	1012	3
423	20241121	120900	153525905	1011	1011	1011	1011	716
424	20241121	120800	152802029	1013	1013	1013	1013	0
425	20241121	120700	152802029	1013	1013	1013	1013	0
426	20241121	120600	152802029	1013	1013	1013	1013	0
427	20241121	120500	152802029	1013	1013	1013	1013	0
428	20241121	120400	152802029	1013	1013	1013	1013	0
429	20241121	120300	152802029	1013	1013	1013	1013	0
430	20241121	120200	152802029	1013	1013	1013	1013	3
431	20241121	120100	152798990	1010	1010	1010	1010	10
432	20241121	120000	152788890	1013	1010	1013	1010	201
433	20241121	115900	152585877	1013	1013	1013	1013	0
434	20241121	115800	152585877	1013	1013	1013	1013	721
435	20241121	115700	151855504	1013	1012	1013	1012	3341
436	20241121	115600	148471110	1012	1012	1012	1012	0
437	20241121	115500	148471110	1012	1012	1012	1012	0
438	20241121	115400	148471110	1012	1010	1012	1010	763
439	20241121	115300	147698964	1012	1012	1012	1012	0
440	20241121	115200	147698964	1012	1012	1012	1012	0
441	20241121	115100	147698964	1012	1012	1012	1012	0
442	20241121	115000	147698964	1012	1012	1012	1012	14
443	20241121	114900	147684796	1012	1012	1012	1012	0
444	20241121	114800	147684796	1012	1012	1012	1012	0
445	20241121	114700	147684796	1012	1012	1012	1012	0
446	20241121	114600	147684796	1012	1012	1012	1012	8
447	20241121	114500	147676700	1012	1012	1012	1012	0
448	20241121	114400	147676700	1012	1012	1012	1012	0
449	20241121	114300	147676700	1012	1012	1012	1012	2004
450	20241121	114200	145648652	1012	1010	1012	1009	2003
451	20241121	114100	143626598	1010	1010	1010	1010	1965
452	20241121	114000	141641948	1011	1011	1011	1011	57
453	20241121	113900	141584321	1014	1014	1014	1014	0
454	20241121	113800	141584321	1014	1011	1014	1009	2001
455	20241121	113700	139563313	1012	1012	1012	1012	716
456	20241121	113600	138838721	1012	1012	1012	1012	0
457	20241121	113500	138838721	1012	1010	1014	1009	712
458	20241121	113400	138119937	1014	1014	1014	1014	1
459	20241121	113300	138118923	1009	1009	1009	1009	0
460	20241121	113200	138118923	1009	1013	1014	1009	5074
461	20241121	113100	132991452	1013	1013	1013	1013	0
462	20241121	113000	132991452	1013	1013	1013	1013	489
463	20241121	112900	132496095	1013	1013	1013	1013	100
464	20241121	112800	132394795	1014	1014	1014	1014	0
465	20241121	112700	132394795	1014	1014	1014	1014	968
466	20241121	112600	131413243	1014	1014	1014	1014	456
467	20241121	112500	130950859	1014	1014	1014	1014	0
468	20241121	112400	130950859	1014	1014	1014	1014	0
469	20241121	112300	130950859	1014	1014	1014	1014	0
470	20241121	112200	130950859	1014	1014	1014	1014	366
471	20241121	112100	130579735	1014	1014	1014	1014	0
472	20241121	112000	130579735	1014	1014	1014	1014	0
473	20241121	111900	130579735	1014	1014	1014	1014	0
474	20241121	111800	130579735	1014	1014	1014	1014	0
475	20241121	111700	130579735	1014	1013	1014	1013	3459
476	20241121	111600	127073653	1013	1013	1013	1013	0
477	20241121	111500	127073653	1013	1013	1013	1013	0
478	20241121	111400	127073653	1013	1013	1013	1013	45
479	20241121	111300	127028068	1013	1013	1013	1013	1571
480	20241121	111200	125436645	1012	1012	1012	1012	379
481	20241121	111100	125053097	1013	1013	1013	1013	5
482	20241121	111000	125048032	1013	1013	1013	1013	2
483	20241121	110900	125046006	1011	1011	1011	1011	81
484	20241121	110800	124964115	1014	1014	1014	1014	0
485	20241121	110700	124964115	1014	1014	1014	1014	0
486	20241121	110600	124964115	1014	1012	1014	1012	1588
487	20241121	110500	123356001	1012	1012	1012	1012	0
488	20241121	110400	123356001	1012	1012	1012	1012	0
489	20241121	110300	123356001	1012	1012	1012	1012	0
490	20241121	110200	123356001	1012	1012	1012	1012	0
491	20241121	110100	123356001	1012	1011	1012	1011	2182
492	20241121	110000	121148941	1011	1009	1011	1009	1351
493	20241121	105900	119785780	1010	1010	1010	1010	1450
494	20241121	105800	118321280	1011	1011	1011	1011	5
495	20241121	105700	118316225	1010	1010	1010	1010	108
496	20241121	105600	118207145	1010	1010	1010	1010	0
497	20241121	105500	118207145	1010	1010	1010	1010	218
498	20241121	105400	117986965	1010	1010	1010	1010	224
499	20241121	105300	117760725	1010	1010	1010	1010	789
500	20241121	105200	116963835	1010	1010	1010	1010	50
501	20241121	105100	116913335	1010	1011	1011	1010	1907
502	20241121	105000	114987261	1012	1012	1012	1012	5
503	20241121	104900	114982201	1012	1012	1012	1012	0
504	20241121	104800	114982201	1012	1012	1012	1012	0
505	20241121	104700	114982201	1012	1012	1012	1012	296
506	20241121	104600	114682649	1012	1012	1012	1012	1
507	20241121	104500	114681637	1010	1012	1012	1010	37
508	20241121	104400	114644218	1011	1012	1012	1011	11
509	20241121	104300	114633088	1012	1012	1012	1012	1
510	20241121	104200	114632076	1010	1012	1012	1010	1812
511	20241121	104100	112800447	1012	1012	1012	1012	0
512	20241121	104000	112800447	1012	1012	1012	1012	0
513	20241121	103900	112800447	1012	1012	1012	1012	0
514	20241121	103800	112800447	1012	1012	1012	1012	0
515	20241121	103700	112800447	1012	1012	1012	1012	50
516	20241121	103600	112749847	1009	1009	1009	1009	0
517	20241121	103500	112749847	1009	1009	1009	1009	500
518	20241121	103400	112245347	1010	1010	1010	1010	1364
519	20241121	103300	110867707	1010	1010	1010	1010	448
520	20241121	103200	110415227	1010	1011	1011	1010	145
521	20241121	103100	110268771	1012	1012	1012	1012	0
522	20241121	103000	110268771	1012	1012	1012	1012	0
523	20241121	102900	110268771	1012	1012	1012	1012	0
524	20241121	102800	110268771	1012	1012	1012	1012	8
525	20241121	102700	110260675	1012	1012	1012	1012	40
526	20241121	102600	110220195	1012	1012	1012	1012	0
527	20241121	102500	110220195	1012	1012	1012	1012	500
528	20241121	102400	109714195	1012	1012	1012	1012	0
529	20241121	102300	109714195	1012	1012	1012	1012	0
530	20241121	102200	109714195	1012	1012	1012	1012	131
531	20241121	102100	109581623	1012	1012	1012	1012	0
532	20241121	102000	109581623	1012	1009	1012	1009	1004
533	20241121	101900	108568581	1009	1009	1009	1009	2
534	20241121	101800	108566563	1010	1010	1010	1010	9
535	20241121	101700	108557473	1005	1005	1005	1005	585
536	20241121	101600	107969548	1005	1010	1010	1005	4
537	20241121	101500	107965513	1005	1012	1012	1004	13381
538	20241121	101400	94504745	1012	1012	1012	1012	0
539	20241121	101300	94504745	1012	1011	1012	1007	14025
540	20241121	101200	80358166	1011	1011	1011	1011	642
541	20241121	101100	79709104	1012	1012	1012	1012	4
542	20241121	101000	79705056	1011	1013	1013	1011	4927
543	20241121	100900	74720056	1013	1013	1013	1013	13
544	20241121	100800	74706887	1013	1013	1013	1013	213
545	20241121	100700	74491118	1012	1012	1012	1012	0
546	20241121	100600	74491118	1012	1012	1012	1012	3
547	20241121	100500	74488082	1012	1012	1012	1012	0
548	20241121	100400	74488082	1012	1013	1014	1012	800
549	20241121	100300	73678366	1015	1013	1015	1013	2
550	20241121	100200	73676338	1015	1015	1015	1015	1
551	20241121	100100	73675323	1015	1015	1015	1015	0
552	20241121	100000	73675323	1015	1015	1015	1015	0
553	20241121	095900	73675323	1015	1015	1015	1015	1
554	20241121	095800	73674308	1015	1015	1015	1015	150
555	20241121	095700	73522058	1015	1015	1015	1015	0
556	20241121	095600	73522058	1015	1012	1015	1012	15
557	20241121	095500	73506863	1012	1012	1012	1012	0
558	20241121	095400	73506863	1012	1013	1013	1012	169
559	20241121	095300	73335708	1015	1015	1015	1015	5
560	20241121	095200	73330633	1013	1013	1013	1013	1138
561	20241121	095100	72177839	1013	1013	1013	1013	606
562	20241121	095000	71563961	1015	1015	1015	1015	0
563	20241121	094900	71563961	1015	1015	1015	1015	0
564	20241121	094800	71563961	1015	1015	1015	1015	1
565	20241121	094700	71562946	1013	1013	1013	1013	0
566	20241121	094600	71562946	1013	1013	1013	1013	92
567	20241121	094500	71469750	1012	1012	1012	1012	0
568	20241121	094400	71469750	1012	1012	1012	1012	10
569	20241121	094300	71459630	1013	1013	1013	1013	6
570	20241121	094200	71453552	1013	1013	1013	1013	18
571	20241121	094100	71435318	1013	1012	1013	1012	354
572	20241121	094000	71077069	1012	1012	1012	1012	200
573	20241121	093900	70874669	1012	1012	1013	1012	1787
574	20241121	093800	69066220	1013	1013	1013	1013	0
575	20241121	093700	69066220	1013	1012	1013	1012	220
576	20241121	093600	68843460	1012	1011	1012	1011	599
577	20241121	093500	68237282	1012	1011	1012	1011	148
578	20241121	093400	68087651	1011	1011	1011	1011	1
579	20241121	093300	68086640	1009	1009	1009	1009	1986
580	20241121	093200	66082766	1012	1012	1012	1012	0
581	20241121	093100	66082766	1012	1009	1012	1008	1303
582	20241121	093000	64768130	1013	1013	1013	1013	0
583	20241121	092900	64768130	1013	1013	1013	1013	200
584	20241121	092800	64565530	1013	1013	1013	1013	1
585	20241121	092700	64564517	1013	1009	1013	1008	2867
586	20241121	092600	61674493	1008	1009	1013	1008	2075
587	20241121	092500	59581026	1009	1009	1009	1009	0
588	20241121	092400	59581026	1009	1008	1009	1008	68
589	20241121	092300	59512415	1010	1010	1010	1008	2968
590	20241121	092200	56517105	1010	1011	1014	1010	6794
591	20241121	092100	49652874	1015	1015	1015	1015	0
592	20241121	092000	49652874	1015	1011	1015	1011	3656
593	20241121	091900	45956606	1011	1011	1011	1011	4049
594	20241121	091800	41863067	1012	1012	1012	1012	1
595	20241121	091700	41862055	1011	1011	1011	1011	1330
596	20241121	091600	40517425	1011	1016	1016	1011	621
597	20241121	091500	39889589	1011	1011	1011	1011	1284
598	20241121	091400	38591465	1011	1011	1011	1011	0
599	20241121	091300	38591465	1011	1011	1011	1011	105
600	20241121	091200	38485310	1016	1013	1016	1012	501
601	20241121	091100	37978284	1012	1012	1012	1012	700
602	20241121	091000	37269884	1012	1016	1016	1012	4371
603	20241121	090900	32846428	1012	1014	1016	1012	3913
604	20241121	090800	28884414	1015	1019	1019	1015	4533
605	20241121	090700	24272993	1020	1022	1022	1020	8884
606	20241121	090600	15209513	1024	1026	1026	1024	2670
607	20241121	090500	12475171	1030	1030	1030	1030	83
608	20241121	090400	12389681	1029	1027	1029	1027	145
609	20241121	090300	12240723	1027	1026	1027	1026	31
610	20241121	090200	12208887	1027	1023	1027	1023	3930
611	20241121	090100	8181057	1021	1020	1021	1017	1368
612	20241121	090000	6785797	1016	1023	1023	1016	6635