KissMeData/032790/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	191300	249752866	1151	1151	1151	1151	6051
3	20241122	191200	249752866	1151	1151	1151	1151	0
4	20241122	191100	249752866	1151	1151	1151	1151	0
5	20241122	191000	249752866	1151	1151	1151	1151	0
6	20241122	190900	249752866	1151	1151	1151	1151	0
7	20241122	190800	249752866	1151	1151	1151	1151	0
8	20241122	190700	249752866	1151	1151	1151	1151	0
9	20241122	190600	249752866	1151	1151	1151	1151	0
10	20241122	190500	249752866	1151	1151	1151	1151	0
11	20241122	190400	249752866	1151	1151	1151	1151	0
12	20241122	190300	249752866	1151	1151	1151	1151	0
13	20241122	190200	249752866	1151	1151	1151	1151	0
14	20241122	190100	249752866	1151	1151	1151	1151	0
15	20241122	190000	249752866	1151	1151	1151	1151	0
16	20241122	185900	249752866	1151	1151	1151	1151	0
17	20241122	185800	249752866	1151	1151	1151	1151	0
18	20241122	185700	249752866	1151	1151	1151	1151	0
19	20241122	185600	249752866	1151	1151	1151	1151	0
20	20241122	185500	249752866	1151	1151	1151	1151	0
21	20241122	185400	249752866	1151	1151	1151	1151	0
22	20241122	185300	249752866	1151	1151	1151	1151	0
23	20241122	185200	249752866	1151	1151	1151	1151	0
24	20241122	185100	249752866	1151	1151	1151	1151	0
25	20241122	185000	249752866	1151	1151	1151	1151	0
26	20241122	184900	249752866	1151	1151	1151	1151	0
27	20241122	184800	249752866	1151	1151	1151	1151	0
28	20241122	184700	249752866	1151	1151	1151	1151	0
29	20241122	184600	249752866	1151	1151	1151	1151	0
30	20241122	184500	249752866	1151	1151	1151	1151	0
31	20241122	184400	249752866	1151	1151	1151	1151	0
32	20241122	184300	249752866	1151	1151	1151	1151	6051
33	20241122	184200	249752866	1151	1151	1151	1151	0
34	20241122	184100	249752866	1151	1151	1151	1151	0
35	20241122	184000	249752866	1151	1151	1151	1151	0
36	20241122	183900	249752866	1151	1151	1151	1151	0
37	20241122	183800	249752866	1151	1151	1151	1151	0
38	20241122	183700	249752866	1151	1151	1151	1151	0
39	20241122	183600	249752866	1151	1151	1151	1151	0
40	20241122	183500	249752866	1151	1151	1151	1151	0
41	20241122	183400	249752866	1151	1151	1151	1151	0
42	20241122	183300	249752866	1151	1151	1151	1151	0
43	20241122	183200	249752866	1151	1151	1151	1151	0
44	20241122	183100	249752866	1151	1151	1151	1151	0
45	20241122	183000	249752866	1151	1151	1151	1151	0
46	20241122	182900	249752866	1151	1151	1151	1151	0
47	20241122	182800	249752866	1151	1151	1151	1151	0
48	20241122	182700	249752866	1151	1151	1151	1151	0
49	20241122	182600	249752866	1151	1151	1151	1151	0
50	20241122	182500	249752866	1151	1151	1151	1151	0
51	20241122	182400	249752866	1151	1151	1151	1151	0
52	20241122	182300	249752866	1151	1151	1151	1151	0
53	20241122	182200	249752866	1151	1151	1151	1151	0
54	20241122	182100	249752866	1151	1151	1151	1151	0
55	20241122	182000	249752866	1151	1151	1151	1151	0
56	20241122	181900	249752866	1151	1151	1151	1151	0
57	20241122	181800	249752866	1151	1151	1151	1151	0
58	20241122	181700	249752866	1151	1151	1151	1151	0
59	20241122	181600	249752866	1151	1151	1151	1151	0
60	20241122	181500	249752866	1151	1151	1151	1151	0
61	20241122	181400	249752866	1151	1151	1151	1151	0
62	20241122	181300	249752866	1151	1151	1151	1151	6051
63	20241122	181200	249752866	1151	1151	1151	1151	0
64	20241122	181100	249752866	1151	1151	1151	1151	0
65	20241122	181000	249752866	1151	1151	1151	1151	0
66	20241122	180900	249752866	1151	1151	1151	1151	0
67	20241122	180800	249752866	1151	1151	1151	1151	0
68	20241122	180700	249752866	1151	1151	1151	1151	0
69	20241122	180600	249752866	1151	1151	1151	1151	0
70	20241122	180500	249752866	1151	1151	1151	1151	0
71	20241122	180400	249752866	1151	1151	1151	1151	0
72	20241122	180300	249752866	1151	1151	1151	1151	0
73	20241122	180200	249752866	1151	1151	1151	1151	0
74	20241122	180100	249752866	1151	1151	1151	1151	0
75	20241122	180000	249752866	1151	1151	1151	1151	0
76	20241122	175900	249752866	1151	1151	1151	1151	0
77	20241122	175800	249752866	1151	1151	1151	1151	0
78	20241122	175700	249752866	1151	1151	1151	1151	0
79	20241122	175600	249752866	1151	1151	1151	1151	0
80	20241122	175500	249752866	1151	1151	1151	1151	0
81	20241122	175400	249752866	1151	1151	1151	1151	0
82	20241122	175300	249752866	1151	1151	1151	1151	0
83	20241122	175200	249752866	1151	1151	1151	1151	0
84	20241122	175100	249752866	1151	1151	1151	1151	0
85	20241122	175000	249752866	1151	1151	1151	1151	0
86	20241122	174900	249752866	1151	1151	1151	1151	0
87	20241122	174800	249752866	1151	1151	1151	1151	0
88	20241122	174700	249752866	1151	1151	1151	1151	0
89	20241122	174600	249752866	1151	1151	1151	1151	0
90	20241122	174500	249752866	1151	1151	1151	1151	0
91	20241122	174400	249752866	1151	1151	1151	1151	0
92	20241122	174300	249752866	1151	1151	1151	1151	6051
93	20241122	174200	249752866	1151	1151	1151	1151	0
94	20241122	174100	249752866	1151	1151	1151	1151	0
95	20241122	174000	249752866	1151	1151	1151	1151	0
96	20241122	173900	249752866	1151	1151	1151	1151	0
97	20241122	173800	249752866	1151	1151	1151	1151	0
98	20241122	173700	249752866	1151	1151	1151	1151	0
99	20241122	173600	249752866	1151	1151	1151	1151	0
100	20241122	173500	249752866	1151	1151	1151	1151	0
101	20241122	173400	249752866	1151	1151	1151	1151	0
102	20241122	173300	249752866	1151	1151	1151	1151	0
103	20241122	173200	249752866	1151	1151	1151	1151	0
104	20241122	173100	249752866	1151	1151	1151	1151	0
105	20241122	173000	249752866	1151	1151	1151	1151	0
106	20241122	172900	249752866	1151	1151	1151	1151	0
107	20241122	172800	249752866	1151	1151	1151	1151	0
108	20241122	172700	249752866	1151	1151	1151	1151	0
109	20241122	172600	249752866	1151	1151	1151	1151	0
110	20241122	172500	249752866	1151	1151	1151	1151	0
111	20241122	172400	249752866	1151	1151	1151	1151	0
112	20241122	172300	249752866	1151	1151	1151	1151	0
113	20241122	172200	249752866	1151	1151	1151	1151	0
114	20241122	172100	249752866	1151	1151	1151	1151	0
115	20241122	172000	249752866	1151	1151	1151	1151	0
116	20241122	171900	249752866	1151	1151	1151	1151	0
117	20241122	171800	249752866	1151	1151	1151	1151	0
118	20241122	171700	249752866	1151	1151	1151	1151	0
119	20241122	171600	249752866	1151	1151	1151	1151	0
120	20241122	171500	249752866	1151	1151	1151	1151	0
121	20241122	171400	249752866	1151	1151	1151	1151	0
122	20241122	171300	249752866	1151	1151	1151	1151	6051
123	20241122	171200	249752866	1151	1151	1151	1151	0
124	20241122	171100	249752866	1151	1151	1151	1151	0
125	20241122	171000	249752866	1151	1151	1151	1151	0
126	20241122	170900	249752866	1151	1151	1151	1151	0
127	20241122	170800	249752866	1151	1151	1151	1151	0
128	20241122	170700	249752866	1151	1151	1151	1151	0
129	20241122	170600	249752866	1151	1151	1151	1151	0
130	20241122	170500	249752866	1151	1151	1151	1151	0
131	20241122	170400	249752866	1151	1151	1151	1151	0
132	20241122	170300	249752866	1151	1151	1151	1151	0
133	20241122	170200	249752866	1151	1151	1151	1151	0
134	20241122	170100	249752866	1151	1151	1151	1151	0
135	20241122	170000	249752866	1151	1151	1151	1151	0
136	20241122	165900	249752866	1151	1151	1151	1151	0
137	20241122	165800	249752866	1151	1151	1151	1151	0
138	20241122	165700	249752866	1151	1151	1151	1151	0
139	20241122	165600	249752866	1151	1151	1151	1151	0
140	20241122	165500	249752866	1151	1151	1151	1151	0
141	20241122	165400	249752866	1151	1151	1151	1151	0
142	20241122	165300	249752866	1151	1151	1151	1151	0
143	20241122	165200	249752866	1151	1151	1151	1151	0
144	20241122	165100	249752866	1151	1151	1151	1151	0
145	20241122	165000	249752866	1151	1151	1151	1151	0
146	20241122	164900	249752866	1151	1151	1151	1151	0
147	20241122	164800	249752866	1151	1151	1151	1151	0
148	20241122	164700	249752866	1151	1151	1151	1151	0
149	20241122	164600	249752866	1151	1151	1151	1151	0
150	20241122	164500	249752866	1151	1151	1151	1151	0
151	20241122	164400	249752866	1151	1151	1151	1151	0
152	20241122	164300	249752866	1151	1151	1151	1151	6051
153	20241122	164200	249752866	1151	1151	1151	1151	0
154	20241122	164100	249752866	1151	1151	1151	1151	0
155	20241122	164000	249752866	1151	1151	1151	1151	0
156	20241122	163900	249752866	1151	1151	1151	1151	0
157	20241122	163800	249752866	1151	1151	1151	1151	0
158	20241122	163700	249752866	1151	1151	1151	1151	0
159	20241122	163600	249752866	1151	1151	1151	1151	0
160	20241122	163500	249752866	1151	1151	1151	1151	0
161	20241122	163400	249752866	1151	1151	1151	1151	0
162	20241122	163300	249752866	1151	1151	1151	1151	0
163	20241122	163200	249752866	1151	1151	1151	1151	0
164	20241122	163100	249752866	1151	1151	1151	1151	0
165	20241122	163000	249752866	1151	1151	1151	1151	0
166	20241122	162900	249752866	1151	1151	1151	1151	0
167	20241122	162800	249752866	1151	1151	1151	1151	0
168	20241122	162700	249752866	1151	1151	1151	1151	0
169	20241122	162600	249752866	1151	1151	1151	1151	0
170	20241122	162500	249752866	1151	1151	1151	1151	0
171	20241122	162400	249752866	1151	1151	1151	1151	0
172	20241122	162300	249752866	1151	1151	1151	1151	0
173	20241122	162200	249752866	1151	1151	1151	1151	0
174	20241122	162100	249752866	1151	1151	1151	1151	0
175	20241122	162000	249752866	1151	1151	1151	1151	0
176	20241122	161900	249752866	1151	1151	1151	1151	0
177	20241122	161800	249752866	1151	1151	1151	1151	0
178	20241122	161700	249752866	1151	1151	1151	1151	0
179	20241122	161600	249752866	1151	1151	1151	1151	0
180	20241122	161500	249752866	1151	1151	1151	1151	0
181	20241122	161400	249752866	1151	1151	1151	1151	0
182	20241122	161300	249752866	1151	1151	1151	1151	6051
183	20241122	161200	249752866	1151	1151	1151	1151	0
184	20241122	161100	249752866	1151	1151	1151	1151	0
185	20241122	161000	249752866	1151	1151	1151	1151	0
186	20241122	160900	249752866	1151	1151	1151	1151	0
187	20241122	160800	249752866	1151	1151	1151	1151	0
188	20241122	160700	249752866	1151	1151	1151	1151	0
189	20241122	160600	249752866	1151	1151	1151	1151	0
190	20241122	160500	249752866	1151	1151	1151	1151	0
191	20241122	160400	249752866	1151	1151	1151	1151	0
192	20241122	160300	249752866	1151	1151	1151	1151	0
193	20241122	160200	249752866	1151	1151	1151	1151	0
194	20241122	160100	249752866	1151	1151	1151	1151	0
195	20241122	160000	249752866	1151	1151	1151	1151	0
196	20241122	155900	249752866	1151	1151	1151	1151	0
197	20241122	155800	249752866	1151	1151	1151	1151	0
198	20241122	155700	249752866	1151	1151	1151	1151	0
199	20241122	155600	249752866	1151	1151	1151	1151	0
200	20241122	155500	249752866	1151	1151	1151	1151	0
201	20241122	155400	249752866	1151	1151	1151	1151	0
202	20241122	155300	249752866	1151	1151	1151	1151	0
203	20241122	155200	249752866	1151	1151	1151	1151	0
204	20241122	155100	249752866	1151	1151	1151	1151	0
205	20241122	155000	249752866	1151	1151	1151	1151	0
206	20241122	154900	249752866	1151	1151	1151	1151	0
207	20241122	154800	249752866	1151	1151	1151	1151	0
208	20241122	154700	249752866	1151	1151	1151	1151	0
209	20241122	154600	249752866	1151	1151	1151	1151	0
210	20241122	154500	249752866	1151	1151	1151	1151	0
211	20241122	154400	249752866	1151	1151	1151	1151	0
212	20241122	154300	249752866	1151	1151	1151	1151	6051
213	20241122	154200	249752866	1151	1151	1151	1151	0
214	20241122	154100	249752866	1151	1151	1151	1151	0
215	20241122	154000	249752866	1151	1151	1151	1151	0
216	20241122	153900	249752866	1151	1151	1151	1151	0
217	20241122	153800	249752866	1151	1151	1151	1151	0
218	20241122	153700	249752866	1151	1151	1151	1151	0
219	20241122	153600	249752866	1151	1151	1151	1151	0
220	20241122	153500	249752866	1151	1151	1151	1151	0
221	20241122	153400	249752866	1151	1151	1151	1151	0
222	20241122	153300	249752866	1151	1151	1151	1151	0
223	20241122	153200	249752866	1151	1151	1151	1151	0
224	20241122	153100	249752866	1151	1151	1151	1151	0
225	20241122	153000	249752866	1151	1151	1151	1151	6051
226	20241122	152900	242788165	1152	1152	1152	1152	0
227	20241122	152800	242788165	1152	1152	1152	1152	0
228	20241122	152700	242788165	1152	1152	1152	1152	0
229	20241122	152600	242788165	1152	1152	1152	1152	0
230	20241122	152500	242788165	1152	1152	1152	1152	0
231	20241122	152400	242788165	1152	1152	1152	1152	0
232	20241122	152300	242788165	1152	1152	1152	1152	0
233	20241122	152200	242788165	1152	1152	1152	1152	0
234	20241122	152100	242788165	1152	1152	1152	1152	0
235	20241122	152000	242788165	1152	1152	1152	1152	0
236	20241122	151900	242788165	1152	1151	1159	1151	860
237	20241122	151800	241794003	1151	1155	1155	1151	7780
238	20241122	151700	232824199	1161	1161	1161	1161	0
239	20241122	151600	232824199	1161	1156	1161	1156	903
240	20241122	151500	231779786	1156	1156	1156	1156	0
241	20241122	151400	231779786	1156	1156	1156	1156	0
242	20241122	151300	231779786	1156	1156	1156	1156	206
243	20241122	151200	231541650	1161	1157	1161	1157	652
244	20241122	151100	230786958	1160	1160	1160	1160	85
245	20241122	151000	230688358	1157	1157	1157	1157	932
246	20241122	150900	229610034	1162	1162	1162	1162	0
247	20241122	150800	229610034	1162	1162	1162	1162	0
248	20241122	150700	229610034	1162	1162	1162	1162	0
249	20241122	150600	229610034	1162	1162	1162	1162	0
250	20241122	150500	229610034	1162	1162	1162	1162	0
251	20241122	150400	229610034	1162	1162	1162	1162	15
252	20241122	150300	229592604	1157	1157	1157	1157	0
253	20241122	150200	229592604	1157	1157	1157	1157	1184
254	20241122	150100	228222716	1165	1165	1165	1165	0
255	20241122	150000	228222716	1165	1165	1165	1165	0
256	20241122	145900	228222716	1165	1165	1165	1165	0
257	20241122	145800	228222716	1165	1165	1165	1165	0
258	20241122	145700	228222716	1165	1165	1165	1165	0
259	20241122	145600	228222716	1165	1165	1165	1165	0
260	20241122	145500	228222716	1165	1165	1165	1165	10
261	20241122	145400	228211066	1157	1158	1158	1157	442
262	20241122	145300	227699662	1167	1167	1167	1167	0
263	20241122	145200	227699662	1167	1159	1167	1159	2
264	20241122	145100	227697336	1159	1159	1159	1159	0
265	20241122	145000	227697336	1159	1159	1159	1159	0
266	20241122	144900	227697336	1159	1158	1159	1158	561
267	20241122	144800	227047527	1159	1159	1159	1159	300
268	20241122	144700	226699827	1159	1159	1159	1159	0
269	20241122	144600	226699827	1159	1159	1159	1159	288
270	20241122	144500	226366035	1159	1159	1159	1159	0
271	20241122	144400	226366035	1159	1159	1159	1159	731
272	20241122	144300	225518806	1168	1168	1168	1168	0
273	20241122	144200	225518806	1168	1168	1168	1168	8
274	20241122	144100	225509462	1169	1169	1169	1169	0
275	20241122	144000	225509462	1169	1169	1169	1169	0
276	20241122	143900	225509462	1169	1169	1169	1169	1
277	20241122	143800	225508293	1167	1167	1167	1167	39
278	20241122	143700	225462780	1169	1167	1169	1158	23
279	20241122	143600	225436113	1170	1167	1170	1167	500
280	20241122	143500	224852610	1167	1167	1167	1167	0
281	20241122	143400	224852610	1167	1157	1167	1157	101
282	20241122	143300	224735743	1161	1161	1161	1161	0
283	20241122	143200	224735743	1161	1161	1161	1161	285
284	20241122	143100	224404858	1167	1167	1167	1167	200
285	20241122	143000	224171458	1168	1168	1168	1168	0
286	20241122	142900	224171458	1168	1168	1168	1168	0
287	20241122	142800	224171458	1168	1168	1168	1168	0
288	20241122	142700	224171458	1168	1162	1168	1161	432
289	20241122	142600	223669555	1168	1168	1168	1168	0
290	20241122	142500	223669555	1168	1168	1168	1168	0
291	20241122	142400	223669555	1168	1168	1168	1168	1
292	20241122	142300	223668387	1162	1162	1162	1162	0
293	20241122	142200	223668387	1162	1162	1162	1162	156
294	20241122	142100	223487115	1161	1161	1161	1161	0
295	20241122	142000	223487115	1161	1160	1161	1160	193
296	20241122	141900	223263144	1159	1159	1159	1159	0
297	20241122	141800	223263144	1159	1159	1159	1159	0
298	20241122	141700	223263144	1159	1159	1159	1159	0
299	20241122	141600	223263144	1159	1159	1159	1159	0
300	20241122	141500	223263144	1159	1159	1159	1159	0
301	20241122	141400	223263144	1159	1160	1160	1159	218
302	20241122	141300	223010481	1160	1158	1160	1158	751
303	20241122	141200	222140738	1158	1160	1160	1158	142
304	20241122	141100	221976239	1161	1160	1161	1160	210
305	20241122	141000	221732629	1162	1162	1162	1162	0
306	20241122	140900	221732629	1162	1162	1162	1162	0
307	20241122	140800	221732629	1162	1162	1162	1162	0
308	20241122	140700	221732629	1162	1162	1162	1162	0
309	20241122	140600	221732629	1162	1162	1162	1162	2
310	20241122	140500	221730305	1166	1166	1166	1166	0
311	20241122	140400	221730305	1166	1166	1166	1166	0
312	20241122	140300	221730305	1166	1162	1166	1162	150
313	20241122	140200	221555718	1162	1162	1162	1162	0
314	20241122	140100	221555718	1162	1162	1162	1162	0
315	20241122	140000	221555718	1162	1162	1162	1162	104
316	20241122	135900	221434870	1160	1160	1160	1160	4
317	20241122	135800	221430230	1160	1160	1160	1160	0
318	20241122	135700	221430230	1160	1160	1163	1160	330
319	20241122	135600	221047388	1160	1160	1160	1160	19
320	20241122	135500	221025348	1163	1159	1163	1159	35
321	20241122	135400	220984651	1159	1159	1159	1159	0
322	20241122	135300	220984651	1159	1159	1159	1159	19
323	20241122	135200	220962630	1159	1160	1160	1158	4077
324	20241122	135100	216236960	1166	1160	1166	1160	2
325	20241122	135000	216234634	1166	1159	1166	1159	1357
326	20241122	134900	214660548	1160	1160	1160	1159	262
327	20241122	134800	214356818	1160	1160	1160	1159	3047
328	20241122	134700	210822338	1167	1159	1167	1159	93
329	20241122	134600	210714543	1167	1167	1167	1167	0
330	20241122	134500	210714543	1167	1168	1168	1159	41
331	20241122	134400	210667007	1158	1158	1158	1158	1
332	20241122	134300	210665849	1169	1169	1169	1169	0
333	20241122	134200	210665849	1169	1169	1169	1169	781
334	20241122	134100	209752860	1171	1171	1171	1171	0
335	20241122	134000	209752860	1171	1171	1171	1171	0
336	20241122	133900	209752860	1171	1171	1171	1171	1
337	20241122	133800	209751689	1171	1159	1171	1159	372
338	20241122	133700	209320148	1155	1159	1159	1155	2179
339	20241122	133600	206803399	1155	1156	1159	1155	420
340	20241122	133500	206318139	1159	1159	1159	1159	2
341	20241122	133400	206315821	1159	1159	1159	1159	1173
342	20241122	133300	204956314	1159	1159	1159	1159	0
343	20241122	133200	204956314	1159	1159	1159	1153	1210
344	20241122	133100	203560932	1159	1158	1159	1153	345
345	20241122	133000	203161825	1159	1154	1159	1154	7044
346	20241122	132900	195020411	1157	1157	1162	1154	2572
347	20241122	132800	192040185	1158	1168	1174	1158	12244
348	20241122	132700	177804092	1167	1169	1178	1165	10375
349	20241122	132600	165701580	1170	1203	1250	1170	75207
350	20241122	132500	74656891	1192	1202	1203	1192	6
351	20241122	132400	74649708	1201	1195	1201	1195	15592
352	20241122	132300	55958771	1195	1187	1195	1187	10066
353	20241122	132200	43974050	1188	1188	1188	1188	0
354	20241122	132100	43974050	1188	1188	1188	1188	0
355	20241122	132000	43974050	1188	1188	1188	1188	1
356	20241122	131900	43972862	1189	1189	1189	1189	0
357	20241122	131800	43972862	1189	1189	1189	1189	0
358	20241122	131700	43972862	1189	1189	1189	1189	0
359	20241122	131600	43972862	1189	1189	1189	1189	0
360	20241122	131500	43972862	1189	1189	1189	1189	0
361	20241122	131400	43972862	1189	1189	1189	1189	0
362	20241122	131300	43972862	1189	1189	1189	1189	0
363	20241122	131200	43972862	1189	1189	1189	1189	206
364	20241122	131100	43727928	1189	1189	1189	1189	0
365	20241122	131000	43727928	1189	1189	1189	1189	0
366	20241122	130900	43727928	1189	1189	1189	1189	0
367	20241122	130800	43727928	1189	1189	1189	1189	0
368	20241122	130700	43727928	1189	1189	1189	1189	0
369	20241122	130600	43727928	1189	1189	1189	1189	0
370	20241122	130500	43727928	1189	1189	1189	1189	0
371	20241122	130400	43727928	1189	1189	1189	1189	2061
372	20241122	130300	41277399	1189	1189	1189	1189	4
373	20241122	130200	41272643	1189	1189	1189	1189	0
374	20241122	130100	41272643	1189	1189	1189	1189	0
375	20241122	130000	41272643	1189	1189	1189	1189	0
376	20241122	125900	41272643	1189	1189	1189	1189	0
377	20241122	125800	41272643	1189	1189	1189	1189	0
378	20241122	125700	41272643	1189	1189	1189	1189	0
379	20241122	125600	41272643	1189	1189	1189	1189	2
380	20241122	125500	41270265	1180	1180	1180	1180	0
381	20241122	125400	41270265	1180	1180	1180	1180	0
382	20241122	125300	41270265	1180	1180	1180	1180	0
383	20241122	125200	41270265	1180	1180	1180	1180	0
384	20241122	125100	41270265	1180	1180	1180	1180	0
385	20241122	125000	41270265	1180	1180	1180	1180	0
386	20241122	124900	41270265	1180	1180	1180	1180	0
387	20241122	124800	41270265	1180	1180	1180	1180	0
388	20241122	124700	41270265	1180	1180	1180	1180	1
389	20241122	124600	41269085	1184	1184	1184	1184	0
390	20241122	124500	41269085	1184	1184	1184	1184	0
391	20241122	124400	41269085	1184	1184	1184	1184	0
392	20241122	124300	41269085	1184	1184	1184	1184	0
393	20241122	124200	41269085	1184	1184	1184	1184	0
394	20241122	124100	41269085	1184	1184	1184	1184	0
395	20241122	124000	41269085	1184	1184	1184	1184	0
396	20241122	123900	41269085	1184	1184	1184	1184	0
397	20241122	123800	41269085	1184	1184	1184	1184	0
398	20241122	123700	41269085	1184	1184	1184	1184	0
399	20241122	123600	41269085	1184	1184	1184	1184	115
400	20241122	123500	41132925	1184	1184	1184	1184	53
401	20241122	123400	41070173	1190	1190	1190	1190	0
402	20241122	123300	41070173	1190	1190	1190	1190	0
403	20241122	123200	41070173	1190	1190	1190	1190	53
404	20241122	123100	41007103	1190	1190	1190	1190	1
405	20241122	123000	41005913	1190	1190	1190	1190	0
406	20241122	122900	41005913	1190	1190	1190	1190	0
407	20241122	122800	41005913	1190	1190	1190	1190	0
408	20241122	122700	41005913	1190	1190	1190	1190	0
409	20241122	122600	41005913	1190	1190	1190	1190	683
410	20241122	122500	40193143	1190	1190	1190	1190	0
411	20241122	122400	40193143	1190	1190	1190	1190	0
412	20241122	122300	40193143	1190	1190	1190	1190	0
413	20241122	122200	40193143	1190	1190	1190	1190	0
414	20241122	122100	40193143	1190	1190	1190	1190	2
415	20241122	122000	40190763	1190	1190	1190	1190	0
416	20241122	121900	40190763	1190	1190	1190	1190	1
417	20241122	121800	40189573	1184	1184	1184	1184	200
418	20241122	121700	39952773	1187	1187	1187	1187	0
419	20241122	121600	39952773	1187	1187	1187	1187	0
420	20241122	121500	39952773	1187	1187	1187	1187	0
421	20241122	121400	39952773	1187	1184	1187	1184	1046
422	20241122	121300	38711309	1184	1182	1184	1182	4553
423	20241122	121200	33328755	1182	1182	1182	1182	0
424	20241122	121100	33328755	1182	1182	1182	1182	0
425	20241122	121000	33328755	1182	1182	1182	1182	0
426	20241122	120900	33328755	1182	1182	1182	1182	0
427	20241122	120800	33328755	1182	1179	1182	1179	4
428	20241122	120700	33324036	1180	1180	1180	1180	0
429	20241122	120600	33324036	1180	1180	1180	1180	0
430	20241122	120500	33324036	1180	1180	1180	1180	0
431	20241122	120400	33324036	1180	1180	1180	1180	0
432	20241122	120300	33324036	1180	1180	1180	1180	0
433	20241122	120200	33324036	1180	1180	1180	1180	0
434	20241122	120100	33324036	1180	1180	1180	1180	0
435	20241122	120000	33324036	1180	1180	1180	1180	132
436	20241122	115900	33168276	1181	1181	1181	1181	0
437	20241122	115800	33168276	1181	1181	1181	1181	0
438	20241122	115700	33168276	1181	1181	1181	1181	0
439	20241122	115600	33168276	1181	1181	1181	1181	0
440	20241122	115500	33168276	1181	1181	1181	1181	0
441	20241122	115400	33168276	1181	1181	1181	1181	0
442	20241122	115300	33168276	1181	1181	1181	1181	0
443	20241122	115200	33168276	1181	1181	1181	1181	0
444	20241122	115100	33168276	1181	1181	1181	1181	0
445	20241122	115000	33168276	1181	1181	1181	1181	240
446	20241122	114900	32884836	1180	1180	1180	1180	174
447	20241122	114800	32679516	1180	1180	1180	1180	0
448	20241122	114700	32679516	1180	1180	1180	1180	0
449	20241122	114600	32679516	1180	1180	1180	1180	0
450	20241122	114500	32679516	1180	1179	1180	1179	706
451	20241122	114400	31847072	1179	1179	1179	1179	0
452	20241122	114300	31847072	1179	1179	1179	1179	0
453	20241122	114200	31847072	1179	1178	1179	1175	556
454	20241122	114100	31193570	1180	1180	1180	1180	0
455	20241122	114000	31193570	1180	1180	1180	1180	0
456	20241122	113900	31193570	1180	1180	1180	1180	0
457	20241122	113800	31193570	1180	1180	1180	1180	0
458	20241122	113700	31193570	1180	1180	1180	1180	0
459	20241122	113600	31193570	1180	1180	1180	1180	0
460	20241122	113500	31193570	1180	1180	1180	1180	0
461	20241122	113400	31193570	1180	1180	1180	1180	0
462	20241122	113300	31193570	1180	1180	1180	1180	0
463	20241122	113200	31193570	1180	1180	1180	1180	0
464	20241122	113100	31193570	1180	1180	1180	1180	2
465	20241122	113000	31191210	1164	1164	1164	1164	0
466	20241122	112900	31191210	1164	1164	1164	1164	0
467	20241122	112800	31191210	1164	1164	1164	1164	0
468	20241122	112700	31191210	1164	1164	1164	1164	0
469	20241122	112600	31191210	1164	1164	1164	1164	0
470	20241122	112500	31191210	1164	1164	1164	1164	24
471	20241122	112400	31163274	1181	1181	1181	1181	0
472	20241122	112300	31163274	1181	1181	1181	1181	0
473	20241122	112200	31163274	1181	1181	1181	1181	0
474	20241122	112100	31163274	1181	1181	1181	1181	0
475	20241122	112000	31163274	1181	1181	1181	1181	1
476	20241122	111900	31162093	1180	1180	1180	1180	0
477	20241122	111800	31162093	1180	1178	1180	1178	1000
478	20241122	111700	29982106	1181	1181	1181	1181	0
479	20241122	111600	29982106	1181	1181	1181	1181	0
480	20241122	111500	29982106	1181	1181	1181	1181	0
481	20241122	111400	29982106	1181	1181	1181	1181	0
482	20241122	111300	29982106	1181	1181	1181	1181	0
483	20241122	111200	29982106	1181	1181	1181	1181	0
484	20241122	111100	29982106	1181	1181	1181	1181	0
485	20241122	111000	29982106	1181	1181	1181	1181	1
486	20241122	110900	29980925	1162	1162	1162	1162	2
487	20241122	110800	29978601	1161	1171	1171	1161	4443
488	20241122	110700	24811684	1181	1181	1181	1181	0
489	20241122	110600	24811684	1181	1174	1181	1174	10
490	20241122	110500	24799937	1174	1169	1174	1168	1025
491	20241122	110400	23602339	1174	1179	1179	1174	545
492	20241122	110300	22962492	1180	1180	1180	1180	1
493	20241122	110200	22961312	1182	1182	1182	1182	0
494	20241122	110100	22961312	1182	1182	1182	1182	52
495	20241122	110000	22899848	1182	1182	1182	1182	0
496	20241122	105900	22899848	1182	1176	1182	1176	159
497	20241122	105800	22712858	1177	1180	1180	1177	53
498	20241122	105700	22650438	1182	1182	1182	1182	0
499	20241122	105600	22650438	1182	1180	1182	1180	13
500	20241122	105500	22635092	1181	1182	1182	1181	37
501	20241122	105400	22591392	1182	1179	1182	1178	41
502	20241122	105300	22543080	1182	1182	1182	1180	12
503	20241122	105200	22528916	1181	1177	1181	1176	110
504	20241122	105100	22399486	1176	1177	1177	1176	359
505	20241122	105000	21977001	1182	1182	1182	1182	1
506	20241122	104900	21975819	1177	1180	1180	1177	103
507	20241122	104800	21854351	1180	1180	1180	1180	36
508	20241122	104700	21811871	1184	1184	1184	1184	0
509	20241122	104600	21811871	1184	1184	1184	1184	0
510	20241122	104500	21811871	1184	1184	1185	1184	125
511	20241122	104400	21663860	1184	1184	1184	1184	0
512	20241122	104300	21663860	1184	1184	1184	1184	0
513	20241122	104200	21663860	1184	1184	1184	1184	1
514	20241122	104100	21662676	1183	1183	1183	1183	0
515	20241122	104000	21662676	1183	1183	1183	1183	0
516	20241122	103900	21662676	1183	1183	1183	1183	0
517	20241122	103800	21662676	1183	1183	1183	1183	15
518	20241122	103700	21644931	1191	1191	1192	1191	2293
519	20241122	103600	18913958	1191	1191	1191	1191	0
520	20241122	103500	18913958	1191	1191	1191	1191	0
521	20241122	103400	18913958	1191	1191	1191	1191	0
522	20241122	103300	18913958	1191	1191	1191	1191	100
523	20241122	103200	18794858	1191	1191	1191	1191	0
524	20241122	103100	18794858	1191	1190	1191	1190	52
525	20241122	103000	18732976	1191	1185	1191	1185	4005
526	20241122	102900	13970095	1183	1183	1183	1183	1000
527	20241122	102800	12787095	1183	1179	1183	1179	65
528	20241122	102700	12710360	1179	1179	1179	1179	0
529	20241122	102600	12710360	1179	1179	1179	1179	5
530	20241122	102500	12704465	1176	1176	1176	1176	166
531	20241122	102400	12509249	1176	1176	1176	1176	0
532	20241122	102300	12509249	1176	1176	1176	1176	1
533	20241122	102200	12508073	1176	1176	1176	1176	1
534	20241122	102100	12506897	1169	1170	1170	1169	200
535	20241122	102000	12273065	1182	1182	1182	1182	39
536	20241122	101900	12226967	1183	1183	1183	1183	0
537	20241122	101800	12226967	1183	1183	1183	1183	0
538	20241122	101700	12226967	1183	1183	1183	1183	1
539	20241122	101600	12225784	1183	1183	1183	1183	3
540	20241122	101500	12222235	1170	1171	1171	1170	508
541	20241122	101400	11627705	1183	1183	1183	1183	0
542	20241122	101300	11627705	1183	1173	1183	1173	257
543	20241122	101200	11326164	1176	1176	1176	1176	27
544	20241122	101100	11294412	1176	1176	1176	1176	0
545	20241122	101000	11294412	1176	1176	1176	1176	0
546	20241122	100900	11294412	1176	1176	1176	1176	0
547	20241122	100800	11294412	1176	1176	1176	1176	0
548	20241122	100700	11294412	1176	1176	1176	1176	16
549	20241122	100600	11275596	1176	1177	1177	1176	318
550	20241122	100500	10901459	1188	1188	1188	1188	0
551	20241122	100400	10901459	1188	1188	1188	1188	0
552	20241122	100300	10901459	1188	1188	1188	1188	0
553	20241122	100200	10901459	1188	1188	1188	1188	0
554	20241122	100100	10901459	1188	1188	1188	1188	0
555	20241122	100000	10901459	1188	1188	1188	1188	2
556	20241122	095900	10899083	1187	1187	1187	1187	23
557	20241122	095800	10871782	1188	1186	1188	1186	68
558	20241122	095700	10791093	1187	1187	1187	1187	0
559	20241122	095600	10791093	1187	1177	1187	1176	119
560	20241122	095500	10651054	1176	1176	1176	1176	0
561	20241122	095400	10651054	1176	1176	1176	1176	1
562	20241122	095300	10649878	1180	1176	1180	1176	2
563	20241122	095200	10647522	1188	1187	1188	1187	5
564	20241122	095100	10641586	1189	1188	1189	1188	6
565	20241122	095000	10634457	1189	1188	1189	1188	105
566	20241122	094900	10509714	1189	1189	1189	1189	0
567	20241122	094800	10509714	1189	1187	1189	1187	1005
568	20241122	094700	9315869	1188	1188	1188	1188	0
569	20241122	094600	9315869	1188	1187	1188	1187	88
570	20241122	094500	9211412	1187	1187	1187	1187	0
571	20241122	094400	9211412	1187	1187	1187	1187	213
572	20241122	094300	8958581	1187	1187	1187	1187	2
573	20241122	094200	8956207	1187	1187	1187	1187	2
574	20241122	094100	8953833	1187	1187	1187	1187	0
575	20241122	094000	8953833	1187	1187	1187	1187	2
576	20241122	093900	8951459	1187	1176	1187	1176	14
577	20241122	093800	8934951	1170	1179	1179	1170	50
578	20241122	093700	8876372	1187	1179	1187	1177	47
579	20241122	093600	8820955	1177	1175	1177	1175	1600
580	20241122	093500	6938249	1177	1177	1177	1177	0
581	20241122	093400	6938249	1177	1177	1177	1177	0
582	20241122	093300	6938249	1177	1177	1177	1177	0
583	20241122	093200	6938249	1177	1177	1177	1177	5
584	20241122	093100	6932364	1170	1170	1170	1170	50
585	20241122	093000	6873864	1178	1178	1178	1178	1
586	20241122	092900	6872686	1178	1178	1178	1178	0
587	20241122	092800	6872686	1178	1178	1178	1178	0
588	20241122	092700	6872686	1178	1166	1178	1166	5
589	20241122	092600	6866844	1167	1172	1172	1167	451
590	20241122	092500	6338716	1172	1180	1180	1172	51
591	20241122	092400	6278936	1173	1173	1173	1173	189
592	20241122	092300	6057239	1184	1176	1184	1176	51
593	20241122	092200	5997255	1187	1187	1187	1187	0
594	20241122	092100	5997255	1187	1187	1187	1187	200
595	20241122	092000	5759855	1187	1187	1187	1187	0
596	20241122	091900	5759855	1187	1187	1187	1187	2
597	20241122	091800	5757481	1173	1173	1173	1173	0
598	20241122	091700	5757481	1173	1173	1173	1173	0
599	20241122	091600	5757481	1173	1176	1176	1173	265
600	20241122	091500	5446392	1189	1189	1189	1189	0
601	20241122	091400	5446392	1189	1189	1189	1189	1
602	20241122	091300	5445203	1173	1173	1173	1173	0
603	20241122	091200	5445203	1173	1173	1173	1173	9
604	20241122	091100	5434646	1191	1191	1191	1191	0
605	20241122	091000	5434646	1191	1191	1191	1190	217
606	20241122	090900	5176414	1173	1173	1173	1173	91
607	20241122	090800	5069671	1193	1189	1194	1189	192
608	20241122	090700	4840631	1188	1164	1188	1164	3315
609	20241122	090600	907956	1163	1158	1163	1158	11
610	20241122	090500	895178	1157	1157	1157	1157	0
611	20241122	090400	895178	1157	1157	1157	1157	0
612	20241122	090300	895178	1157	1157	1157	1157	0
613	20241122	090200	895178	1157	1157	1157	1157	0
614	20241122	090100	895178	1157	1147	1157	1143	419
615	20241122	090000	416008	1156	1146	1156	1146	363