KissMeData/033130/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	191400	260382807	1679	1679	1679	1679	7546
3	20241121	191300	260382807	1679	1679	1679	1679	0
4	20241121	191200	260382807	1679	1679	1679	1679	0
5	20241121	191100	260382807	1679	1679	1679	1679	0
6	20241121	191000	260382807	1679	1679	1679	1679	0
7	20241121	190900	260382807	1679	1679	1679	1679	0
8	20241121	190800	260382807	1679	1679	1679	1679	0
9	20241121	190700	260382807	1679	1679	1679	1679	0
10	20241121	190600	260382807	1679	1679	1679	1679	0
11	20241121	190500	260382807	1679	1679	1679	1679	0
12	20241121	190400	260382807	1679	1679	1679	1679	0
13	20241121	190300	260382807	1679	1679	1679	1679	0
14	20241121	190200	260382807	1679	1679	1679	1679	0
15	20241121	190100	260382807	1679	1679	1679	1679	0
16	20241121	190000	260382807	1679	1679	1679	1679	0
17	20241121	185900	260382807	1679	1679	1679	1679	0
18	20241121	185800	260382807	1679	1679	1679	1679	0
19	20241121	185700	260382807	1679	1679	1679	1679	0
20	20241121	185600	260382807	1679	1679	1679	1679	0
21	20241121	185500	260382807	1679	1679	1679	1679	0
22	20241121	185400	260382807	1679	1679	1679	1679	0
23	20241121	185300	260382807	1679	1679	1679	1679	0
24	20241121	185200	260382807	1679	1679	1679	1679	0
25	20241121	185100	260382807	1679	1679	1679	1679	0
26	20241121	185000	260382807	1679	1679	1679	1679	0
27	20241121	184900	260382807	1679	1679	1679	1679	0
28	20241121	184800	260382807	1679	1679	1679	1679	0
29	20241121	184700	260382807	1679	1679	1679	1679	0
30	20241121	184600	260382807	1679	1679	1679	1679	0
31	20241121	184500	260382807	1679	1679	1679	1679	0
32	20241121	184400	260382807	1679	1679	1679	1679	7546
33	20241121	184300	260382807	1679	1679	1679	1679	0
34	20241121	184200	260382807	1679	1679	1679	1679	0
35	20241121	184100	260382807	1679	1679	1679	1679	0
36	20241121	184000	260382807	1679	1679	1679	1679	0
37	20241121	183900	260382807	1679	1679	1679	1679	0
38	20241121	183800	260382807	1679	1679	1679	1679	0
39	20241121	183700	260382807	1679	1679	1679	1679	0
40	20241121	183600	260382807	1679	1679	1679	1679	0
41	20241121	183500	260382807	1679	1679	1679	1679	0
42	20241121	183400	260382807	1679	1679	1679	1679	0
43	20241121	183300	260382807	1679	1679	1679	1679	0
44	20241121	183200	260382807	1679	1679	1679	1679	0
45	20241121	183100	260382807	1679	1679	1679	1679	0
46	20241121	183000	260382807	1679	1679	1679	1679	0
47	20241121	182900	260382807	1679	1679	1679	1679	0
48	20241121	182800	260382807	1679	1679	1679	1679	0
49	20241121	182700	260382807	1679	1679	1679	1679	0
50	20241121	182600	260382807	1679	1679	1679	1679	0
51	20241121	182500	260382807	1679	1679	1679	1679	0
52	20241121	182400	260382807	1679	1679	1679	1679	0
53	20241121	182300	260382807	1679	1679	1679	1679	0
54	20241121	182200	260382807	1679	1679	1679	1679	0
55	20241121	182100	260382807	1679	1679	1679	1679	0
56	20241121	182000	260382807	1679	1679	1679	1679	0
57	20241121	181900	260382807	1679	1679	1679	1679	0
58	20241121	181800	260382807	1679	1679	1679	1679	0
59	20241121	181700	260382807	1679	1679	1679	1679	0
60	20241121	181600	260382807	1679	1679	1679	1679	0
61	20241121	181500	260382807	1679	1679	1679	1679	0
62	20241121	181400	260382807	1679	1679	1679	1679	7546
63	20241121	181300	260382807	1679	1679	1679	1679	0
64	20241121	181200	260382807	1679	1679	1679	1679	0
65	20241121	181100	260382807	1679	1679	1679	1679	0
66	20241121	181000	260382807	1679	1679	1679	1679	0
67	20241121	180900	260382807	1679	1679	1679	1679	0
68	20241121	180800	260382807	1679	1679	1679	1679	0
69	20241121	180700	260382807	1679	1679	1679	1679	0
70	20241121	180600	260382807	1679	1679	1679	1679	0
71	20241121	180500	260382807	1679	1679	1679	1679	0
72	20241121	180400	260382807	1679	1679	1679	1679	0
73	20241121	180300	260382807	1679	1679	1679	1679	0
74	20241121	180200	260382807	1679	1679	1679	1679	0
75	20241121	180100	260382807	1679	1679	1679	1679	0
76	20241121	180000	260382807	1679	1679	1679	1679	0
77	20241121	175900	260382807	1679	1679	1679	1679	0
78	20241121	175800	260382807	1679	1679	1679	1679	0
79	20241121	175700	260382807	1679	1679	1679	1679	0
80	20241121	175600	260382807	1679	1679	1679	1679	0
81	20241121	175500	260382807	1679	1679	1679	1679	0
82	20241121	175400	260382807	1679	1679	1679	1679	0
83	20241121	175300	260382807	1679	1679	1679	1679	0
84	20241121	175200	260382807	1679	1679	1679	1679	0
85	20241121	175100	260382807	1679	1679	1679	1679	0
86	20241121	175000	260382807	1679	1679	1679	1679	0
87	20241121	174900	260382807	1679	1679	1679	1679	0
88	20241121	174800	260382807	1679	1679	1679	1679	0
89	20241121	174700	260382807	1679	1679	1679	1679	0
90	20241121	174600	260382807	1679	1679	1679	1679	0
91	20241121	174500	260382807	1679	1679	1679	1679	0
92	20241121	174400	260382807	1679	1679	1679	1679	7546
93	20241121	174300	260382807	1679	1679	1679	1679	0
94	20241121	174200	260382807	1679	1679	1679	1679	0
95	20241121	174100	260382807	1679	1679	1679	1679	0
96	20241121	174000	260382807	1679	1679	1679	1679	0
97	20241121	173900	260382807	1679	1679	1679	1679	0
98	20241121	173800	260382807	1679	1679	1679	1679	0
99	20241121	173700	260382807	1679	1679	1679	1679	0
100	20241121	173600	260382807	1679	1679	1679	1679	0
101	20241121	173500	260382807	1679	1679	1679	1679	0
102	20241121	173400	260382807	1679	1679	1679	1679	0
103	20241121	173300	260382807	1679	1679	1679	1679	0
104	20241121	173200	260382807	1679	1679	1679	1679	0
105	20241121	173100	260382807	1679	1679	1679	1679	0
106	20241121	173000	260382807	1679	1679	1679	1679	0
107	20241121	172900	260382807	1679	1679	1679	1679	0
108	20241121	172800	260382807	1679	1679	1679	1679	0
109	20241121	172700	260382807	1679	1679	1679	1679	0
110	20241121	172600	260382807	1679	1679	1679	1679	0
111	20241121	172500	260382807	1679	1679	1679	1679	0
112	20241121	172400	260382807	1679	1679	1679	1679	0
113	20241121	172300	260382807	1679	1679	1679	1679	0
114	20241121	172200	260382807	1679	1679	1679	1679	0
115	20241121	172100	260382807	1679	1679	1679	1679	0
116	20241121	172000	260382807	1679	1679	1679	1679	0
117	20241121	171900	260382807	1679	1679	1679	1679	0
118	20241121	171800	260382807	1679	1679	1679	1679	0
119	20241121	171700	260382807	1679	1679	1679	1679	0
120	20241121	171600	260382807	1679	1679	1679	1679	0
121	20241121	171500	260382807	1679	1679	1679	1679	0
122	20241121	171400	260382807	1679	1679	1679	1679	7546
123	20241121	171300	260382807	1679	1679	1679	1679	0
124	20241121	171200	260382807	1679	1679	1679	1679	0
125	20241121	171100	260382807	1679	1679	1679	1679	0
126	20241121	171000	260382807	1679	1679	1679	1679	0
127	20241121	170900	260382807	1679	1679	1679	1679	0
128	20241121	170800	260382807	1679	1679	1679	1679	0
129	20241121	170700	260382807	1679	1679	1679	1679	0
130	20241121	170600	260382807	1679	1679	1679	1679	0
131	20241121	170500	260382807	1679	1679	1679	1679	0
132	20241121	170400	260382807	1679	1679	1679	1679	0
133	20241121	170300	260382807	1679	1679	1679	1679	0
134	20241121	170200	260382807	1679	1679	1679	1679	0
135	20241121	170100	260382807	1679	1679	1679	1679	0
136	20241121	170000	260382807	1679	1679	1679	1679	0
137	20241121	165900	260382807	1679	1679	1679	1679	0
138	20241121	165800	260382807	1679	1679	1679	1679	0
139	20241121	165700	260382807	1679	1679	1679	1679	0
140	20241121	165600	260382807	1679	1679	1679	1679	0
141	20241121	165500	260382807	1679	1679	1679	1679	0
142	20241121	165400	260382807	1679	1679	1679	1679	0
143	20241121	165300	260382807	1679	1679	1679	1679	0
144	20241121	165200	260382807	1679	1679	1679	1679	0
145	20241121	165100	260382807	1679	1679	1679	1679	0
146	20241121	165000	260382807	1679	1679	1679	1679	0
147	20241121	164900	260382807	1679	1679	1679	1679	0
148	20241121	164800	260382807	1679	1679	1679	1679	0
149	20241121	164700	260382807	1679	1679	1679	1679	0
150	20241121	164600	260382807	1679	1679	1679	1679	0
151	20241121	164500	260382807	1679	1679	1679	1679	0
152	20241121	164400	260382807	1679	1679	1679	1679	7546
153	20241121	164300	260382807	1679	1679	1679	1679	0
154	20241121	164200	260382807	1679	1679	1679	1679	0
155	20241121	164100	260382807	1679	1679	1679	1679	0
156	20241121	164000	260382807	1679	1679	1679	1679	0
157	20241121	163900	260382807	1679	1679	1679	1679	0
158	20241121	163800	260382807	1679	1679	1679	1679	0
159	20241121	163700	260382807	1679	1679	1679	1679	0
160	20241121	163600	260382807	1679	1679	1679	1679	0
161	20241121	163500	260382807	1679	1679	1679	1679	0
162	20241121	163400	260382807	1679	1679	1679	1679	0
163	20241121	163300	260382807	1679	1679	1679	1679	0
164	20241121	163200	260382807	1679	1679	1679	1679	0
165	20241121	163100	260382807	1679	1679	1679	1679	0
166	20241121	163000	260382807	1679	1679	1679	1679	0
167	20241121	162900	260382807	1679	1679	1679	1679	0
168	20241121	162800	260382807	1679	1679	1679	1679	0
169	20241121	162700	260382807	1679	1679	1679	1679	0
170	20241121	162600	260382807	1679	1679	1679	1679	0
171	20241121	162500	260382807	1679	1679	1679	1679	0
172	20241121	162400	260382807	1679	1679	1679	1679	0
173	20241121	162300	260382807	1679	1679	1679	1679	0
174	20241121	162200	260382807	1679	1679	1679	1679	0
175	20241121	162100	260382807	1679	1679	1679	1679	0
176	20241121	162000	260382807	1679	1679	1679	1679	0
177	20241121	161900	260382807	1679	1679	1679	1679	0
178	20241121	161800	260382807	1679	1679	1679	1679	0
179	20241121	161700	260382807	1679	1679	1679	1679	0
180	20241121	161600	260382807	1679	1679	1679	1679	0
181	20241121	161500	260382807	1679	1679	1679	1679	0
182	20241121	161400	260382807	1679	1679	1679	1679	7546
183	20241121	161300	260382807	1679	1679	1679	1679	0
184	20241121	161200	260382807	1679	1679	1679	1679	0
185	20241121	161100	260382807	1679	1679	1679	1679	0
186	20241121	161000	260382807	1679	1679	1679	1679	0
187	20241121	160900	260382807	1679	1679	1679	1679	0
188	20241121	160800	260382807	1679	1679	1679	1679	0
189	20241121	160700	260382807	1679	1679	1679	1679	0
190	20241121	160600	260382807	1679	1679	1679	1679	0
191	20241121	160500	260382807	1679	1679	1679	1679	0
192	20241121	160400	260382807	1679	1679	1679	1679	0
193	20241121	160300	260382807	1679	1679	1679	1679	0
194	20241121	160200	260382807	1679	1679	1679	1679	0
195	20241121	160100	260382807	1679	1679	1679	1679	0
196	20241121	160000	260382807	1679	1679	1679	1679	0
197	20241121	155900	260382807	1679	1679	1679	1679	0
198	20241121	155800	260382807	1679	1679	1679	1679	0
199	20241121	155700	260382807	1679	1679	1679	1679	0
200	20241121	155600	260382807	1679	1679	1679	1679	0
201	20241121	155500	260382807	1679	1679	1679	1679	0
202	20241121	155400	260382807	1679	1679	1679	1679	0
203	20241121	155300	260382807	1679	1679	1679	1679	0
204	20241121	155200	260382807	1679	1679	1679	1679	0
205	20241121	155100	260382807	1679	1679	1679	1679	0
206	20241121	155000	260382807	1679	1679	1679	1679	0
207	20241121	154900	260382807	1679	1679	1679	1679	0
208	20241121	154800	260382807	1679	1679	1679	1679	0
209	20241121	154700	260382807	1679	1679	1679	1679	0
210	20241121	154600	260382807	1679	1679	1679	1679	0
211	20241121	154500	260382807	1679	1679	1679	1679	0
212	20241121	154400	260382807	1679	1679	1679	1679	7546
213	20241121	154300	260382807	1679	1679	1679	1679	0
214	20241121	154200	260382807	1679	1679	1679	1679	0
215	20241121	154100	260382807	1679	1679	1679	1679	0
216	20241121	154000	260382807	1679	1679	1679	1679	0
217	20241121	153900	260382807	1679	1679	1679	1679	0
218	20241121	153800	260382807	1679	1679	1679	1679	0
219	20241121	153700	260382807	1679	1679	1679	1679	0
220	20241121	153600	260382807	1679	1679	1679	1679	0
221	20241121	153500	260382807	1679	1679	1679	1679	0
222	20241121	153400	260382807	1679	1679	1679	1679	0
223	20241121	153300	260382807	1679	1679	1679	1679	0
224	20241121	153200	260382807	1679	1679	1679	1679	0
225	20241121	153100	260382807	1679	1679	1679	1679	0
226	20241121	153000	260382807	1679	1679	1679	1679	7546
227	20241121	152900	247713073	1662	1662	1662	1662	0
228	20241121	152800	247713073	1662	1662	1662	1662	0
229	20241121	152700	247713073	1662	1662	1662	1662	0
230	20241121	152600	247713073	1662	1662	1662	1662	0
231	20241121	152500	247713073	1662	1662	1662	1662	0
232	20241121	152400	247713073	1662	1662	1662	1662	0
233	20241121	152300	247713073	1662	1662	1662	1662	0
234	20241121	152200	247713073	1662	1662	1662	1662	0
235	20241121	152100	247713073	1662	1662	1662	1662	0
236	20241121	152000	247713073	1662	1662	1662	1662	0
237	20241121	151900	247713073	1662	1660	1662	1659	3183
238	20241121	151800	242426811	1659	1660	1660	1659	518
239	20241121	151700	241567407	1660	1661	1661	1660	2454
240	20241121	151600	237492967	1660	1660	1660	1660	0
241	20241121	151500	237492967	1660	1660	1660	1660	0
242	20241121	151400	237492967	1660	1660	1660	1660	109
243	20241121	151300	237312027	1659	1659	1659	1659	0
244	20241121	151200	237312027	1659	1659	1659	1659	1808
245	20241121	151100	234312555	1659	1660	1660	1659	3043
246	20241121	151000	229264158	1660	1660	1660	1660	2192
247	20241121	150900	225625438	1660	1661	1661	1660	2102
248	20241121	150800	222135293	1661	1664	1664	1661	6618
249	20241121	150700	211133045	1664	1664	1664	1664	0
250	20241121	150600	211133045	1664	1664	1664	1664	700
251	20241121	150500	209968245	1668	1664	1668	1664	112
252	20241121	150400	209781473	1663	1665	1665	1663	1963
253	20241121	150300	206515062	1669	1669	1669	1669	10
254	20241121	150200	206498372	1669	1669	1669	1669	0
255	20241121	150100	206498372	1669	1669	1669	1669	500
256	20241121	150000	205663872	1663	1665	1665	1663	1635
257	20241121	145900	202943269	1665	1665	1665	1665	0
258	20241121	145800	202943269	1665	1665	1665	1665	0
259	20241121	145700	202943269	1665	1665	1665	1665	11
260	20241121	145600	202924954	1664	1665	1665	1664	2038
261	20241121	145500	199532270	1671	1671	1671	1671	0
262	20241121	145400	199532270	1671	1671	1671	1671	3
263	20241121	145300	199527257	1673	1673	1673	1673	0
264	20241121	145200	199527257	1673	1673	1673	1673	62
265	20241121	145100	199423531	1665	1665	1665	1665	0
266	20241121	145000	199423531	1665	1665	1665	1665	1
267	20241121	144900	199421866	1665	1665	1665	1665	0
268	20241121	144800	199421866	1665	1665	1665	1665	0
269	20241121	144700	199421866	1665	1665	1665	1665	1
270	20241121	144600	199420201	1666	1666	1666	1666	1642
271	20241121	144500	196684629	1666	1666	1666	1666	0
272	20241121	144400	196684629	1666	1667	1667	1666	2547
273	20241121	144300	192441107	1667	1669	1669	1667	8957
274	20241121	144200	177505371	1669	1669	1669	1669	0
275	20241121	144100	177505371	1669	1670	1670	1669	411
276	20241121	144000	176819301	1669	1669	1669	1669	0
277	20241121	143900	176819301	1669	1669	1669	1669	1000
278	20241121	143800	175150301	1670	1670	1670	1670	0
279	20241121	143700	175150301	1670	1670	1670	1670	1100
280	20241121	143600	173313301	1670	1670	1670	1670	0
281	20241121	143500	173313301	1670	1670	1670	1670	0
282	20241121	143400	173313301	1670	1670	1670	1670	300
283	20241121	143300	172812301	1670	1670	1670	1670	383
284	20241121	143200	172172691	1670	1670	1670	1670	1
285	20241121	143100	172171021	1670	1670	1670	1670	104
286	20241121	143000	171997341	1669	1669	1669	1669	0
287	20241121	142900	171997341	1669	1669	1669	1669	0
288	20241121	142800	171997341	1669	1669	1669	1669	0
289	20241121	142700	171997341	1669	1669	1669	1669	0
290	20241121	142600	171997341	1669	1669	1669	1669	0
291	20241121	142500	171997341	1669	1669	1669	1669	0
292	20241121	142400	171997341	1669	1669	1669	1669	0
293	20241121	142300	171997341	1669	1669	1669	1669	0
294	20241121	142200	171997341	1669	1669	1669	1669	0
295	20241121	142100	171997341	1669	1670	1670	1669	1356
296	20241121	142000	169733850	1670	1670	1670	1670	0
297	20241121	141900	169733850	1670	1670	1670	1670	0
298	20241121	141800	169733850	1670	1670	1670	1670	0
299	20241121	141700	169733850	1670	1670	1670	1670	2002
300	20241121	141600	166390510	1670	1670	1670	1670	30
301	20241121	141500	166340410	1670	1670	1670	1670	0
302	20241121	141400	166340410	1670	1670	1670	1670	400
303	20241121	141300	165672410	1670	1672	1672	1670	14000
304	20241121	141200	142282589	1673	1673	1673	1673	1
305	20241121	141100	142280916	1673	1673	1673	1673	1423
306	20241121	141000	139900237	1674	1674	1674	1674	18
307	20241121	140900	139870105	1674	1674	1674	1674	9
308	20241121	140800	139855039	1674	1675	1675	1674	3847
309	20241121	140700	133413692	1676	1676	1676	1676	1
310	20241121	140600	133412016	1677	1677	1677	1677	0
311	20241121	140500	133412016	1677	1677	1677	1677	1
312	20241121	140400	133410339	1678	1678	1678	1678	0
313	20241121	140300	133410339	1678	1678	1678	1678	2
314	20241121	140200	133406983	1678	1678	1678	1678	0
315	20241121	140100	133406983	1678	1678	1678	1678	3
316	20241121	140000	133401949	1678	1678	1678	1678	0
317	20241121	135900	133401949	1678	1678	1678	1678	40
318	20241121	135800	133334829	1678	1678	1678	1678	5
319	20241121	135700	133326439	1676	1676	1676	1676	0
320	20241121	135600	133326439	1676	1676	1676	1676	0
321	20241121	135500	133326439	1676	1676	1676	1676	0
322	20241121	135400	133326439	1676	1676	1676	1676	3
323	20241121	135300	133321411	1675	1675	1675	1675	0
324	20241121	135200	133321411	1675	1675	1675	1675	0
325	20241121	135100	133321411	1675	1675	1675	1675	0
326	20241121	135000	133321411	1675	1675	1675	1675	0
327	20241121	134900	133321411	1675	1675	1675	1675	0
328	20241121	134800	133321411	1675	1675	1675	1675	0
329	20241121	134700	133321411	1675	1675	1678	1675	1819
330	20241121	134600	130269486	1675	1675	1675	1675	30
331	20241121	134500	130219236	1678	1678	1678	1678	0
332	20241121	134400	130219236	1678	1678	1678	1678	0
333	20241121	134300	130219236	1678	1678	1678	1678	0
334	20241121	134200	130219236	1678	1678	1678	1678	0
335	20241121	134100	130219236	1678	1678	1678	1678	0
336	20241121	134000	130219236	1678	1678	1678	1678	300
337	20241121	133900	129715836	1678	1678	1678	1678	0
338	20241121	133800	129715836	1678	1678	1678	1678	0
339	20241121	133700	129715836	1678	1678	1678	1678	0
340	20241121	133600	129715836	1678	1678	1678	1678	0
341	20241121	133500	129715836	1678	1678	1678	1678	0
342	20241121	133400	129715836	1678	1678	1678	1678	0
343	20241121	133300	129715836	1678	1678	1678	1678	0
344	20241121	133200	129715836	1678	1678	1678	1678	0
345	20241121	133100	129715836	1678	1678	1678	1678	0
346	20241121	133000	129715836	1678	1678	1678	1678	0
347	20241121	132900	129715836	1678	1677	1678	1677	1260
348	20241121	132800	127601716	1678	1678	1678	1678	0
349	20241121	132700	127601716	1678	1678	1678	1678	1
350	20241121	132600	127600038	1672	1672	1672	1672	0
351	20241121	132500	127600038	1672	1672	1672	1672	0
352	20241121	132400	127600038	1672	1672	1672	1672	0
353	20241121	132300	127600038	1672	1672	1672	1672	0
354	20241121	132200	127600038	1672	1672	1672	1672	1202
355	20241121	132100	125590294	1672	1673	1673	1672	2535
356	20241121	132000	121351094	1673	1676	1676	1673	2835
357	20241121	131900	116601860	1676	1676	1676	1676	0
358	20241121	131800	116601860	1676	1676	1676	1676	1792
359	20241121	131700	113598468	1679	1679	1679	1679	980
360	20241121	131600	111953048	1676	1676	1676	1676	0
361	20241121	131500	111953048	1676	1676	1676	1676	0
362	20241121	131400	111953048	1676	1676	1676	1676	1000
363	20241121	131300	110277048	1676	1676	1676	1676	0
364	20241121	131200	110277048	1676	1677	1678	1676	2863
365	20241121	131100	105474266	1676	1676	1676	1676	0
366	20241121	131000	105474266	1676	1676	1676	1676	400
367	20241121	130900	104803866	1676	1676	1676	1676	0
368	20241121	130800	104803866	1676	1676	1676	1676	0
369	20241121	130700	104803866	1676	1676	1676	1676	56
370	20241121	130600	104710010	1675	1675	1675	1675	0
371	20241121	130500	104710010	1675	1675	1675	1675	1025
372	20241121	130400	102993135	1675	1675	1675	1675	0
373	20241121	130300	102993135	1675	1675	1675	1675	0
374	20241121	130200	102993135	1675	1675	1675	1675	183
375	20241121	130100	102686610	1673	1673	1673	1673	0
376	20241121	130000	102686610	1673	1673	1673	1673	0
377	20241121	125900	102686610	1673	1673	1673	1673	0
378	20241121	125800	102686610	1673	1673	1673	1673	0
379	20241121	125700	102686610	1673	1673	1673	1673	0
380	20241121	125600	102686610	1673	1673	1673	1673	0
381	20241121	125500	102686610	1673	1673	1673	1673	0
382	20241121	125400	102686610	1673	1673	1673	1673	0
383	20241121	125300	102686610	1673	1674	1674	1673	600
384	20241121	125200	101682779	1674	1674	1674	1674	6
385	20241121	125100	101672735	1674	1674	1674	1674	120
386	20241121	125000	101471855	1674	1674	1674	1674	0
387	20241121	124900	101471855	1674	1674	1674	1674	0
388	20241121	124800	101471855	1674	1674	1674	1674	583
389	20241121	124700	100495913	1674	1674	1674	1674	0
390	20241121	124600	100495913	1674	1674	1674	1674	0
391	20241121	124500	100495913	1674	1674	1674	1674	0
392	20241121	124400	100495913	1674	1674	1674	1674	0
393	20241121	124300	100495913	1674	1674	1674	1674	3
394	20241121	124200	100490891	1675	1675	1675	1675	0
395	20241121	124100	100490891	1675	1674	1675	1674	491
396	20241121	124000	99668956	1675	1675	1675	1675	79
397	20241121	123900	99536631	1674	1674	1674	1674	0
398	20241121	123800	99536631	1674	1674	1674	1674	0
399	20241121	123700	99536631	1674	1674	1674	1674	0
400	20241121	123600	99536631	1674	1674	1674	1674	0
401	20241121	123500	99536631	1674	1674	1674	1674	1628
402	20241121	123400	96811359	1672	1672	1672	1672	0
403	20241121	123300	96811359	1672	1672	1672	1672	0
404	20241121	123200	96811359	1672	1672	1672	1672	0
405	20241121	123100	96811359	1672	1672	1672	1672	0
406	20241121	123000	96811359	1672	1672	1672	1672	0
407	20241121	122900	96811359	1672	1672	1672	1672	0
408	20241121	122800	96811359	1672	1672	1672	1672	0
409	20241121	122700	96811359	1672	1672	1672	1672	0
410	20241121	122600	96811359	1672	1672	1672	1672	0
411	20241121	122500	96811359	1672	1672	1672	1672	0
412	20241121	122400	96811359	1672	1672	1672	1672	439
413	20241121	122300	96077351	1672	1672	1672	1672	30
414	20241121	122200	96027191	1672	1674	1674	1672	12
415	20241121	122100	96007123	1674	1674	1674	1674	0
416	20241121	122000	96007123	1674	1674	1674	1674	40
417	20241121	121900	95940163	1674	1674	1674	1674	50
418	20241121	121800	95856463	1674	1674	1674	1674	0
419	20241121	121700	95856463	1674	1674	1674	1674	0
420	20241121	121600	95856463	1674	1674	1674	1674	3
421	20241121	121500	95851441	1674	1674	1674	1674	0
422	20241121	121400	95851441	1674	1674	1674	1674	0
423	20241121	121300	95851441	1674	1674	1674	1674	0
424	20241121	121200	95851441	1674	1674	1674	1674	0
425	20241121	121100	95851441	1674	1674	1674	1674	0
426	20241121	121000	95851441	1674	1674	1674	1674	0
427	20241121	120900	95851441	1674	1674	1674	1674	0
428	20241121	120800	95851441	1674	1674	1674	1674	0
429	20241121	120700	95851441	1674	1674	1674	1674	0
430	20241121	120600	95851441	1674	1674	1674	1674	0
431	20241121	120500	95851441	1674	1674	1674	1674	0
432	20241121	120400	95851441	1674	1674	1674	1674	5
433	20241121	120300	95843071	1672	1672	1672	1672	12
434	20241121	120200	95823007	1674	1674	1674	1674	0
435	20241121	120100	95823007	1674	1674	1674	1674	0
436	20241121	120000	95823007	1674	1674	1674	1674	0
437	20241121	115900	95823007	1674	1674	1674	1674	0
438	20241121	115800	95823007	1674	1674	1674	1674	2
439	20241121	115700	95819659	1675	1675	1675	1675	599
440	20241121	115600	94816334	1671	1671	1671	1671	0
441	20241121	115500	94816334	1671	1671	1671	1671	0
442	20241121	115400	94816334	1671	1671	1671	1671	0
443	20241121	115300	94816334	1671	1671	1671	1671	600
444	20241121	115200	93813734	1671	1671	1671	1671	0
445	20241121	115100	93813734	1671	1671	1671	1671	0
446	20241121	115000	93813734	1671	1671	1671	1671	0
447	20241121	114900	93813734	1671	1671	1671	1671	0
448	20241121	114800	93813734	1671	1671	1671	1671	0
449	20241121	114700	93813734	1671	1671	1671	1671	0
450	20241121	114600	93813734	1671	1671	1671	1671	0
451	20241121	114500	93813734	1671	1671	1671	1671	0
452	20241121	114400	93813734	1671	1671	1671	1671	10
453	20241121	114300	93797024	1671	1671	1671	1671	0
454	20241121	114200	93797024	1671	1671	1671	1671	0
455	20241121	114100	93797024	1671	1671	1671	1671	0
456	20241121	114000	93797024	1671	1671	1671	1671	0
457	20241121	113900	93797024	1671	1671	1671	1671	0
458	20241121	113800	93797024	1671	1671	1671	1671	0
459	20241121	113700	93797024	1671	1671	1671	1671	0
460	20241121	113600	93797024	1671	1671	1671	1671	2510
461	20241121	113500	89602814	1671	1671	1671	1671	59
462	20241121	113400	89504225	1671	1671	1671	1671	0
463	20241121	113300	89504225	1671	1671	1671	1671	0
464	20241121	113200	89504225	1671	1671	1671	1671	0
465	20241121	113100	89504225	1671	1672	1672	1671	3931
466	20241121	113000	82935034	1672	1672	1672	1672	0
467	20241121	112900	82935034	1672	1672	1672	1672	0
468	20241121	112800	82935034	1672	1672	1672	1672	178
469	20241121	112700	82637418	1671	1671	1671	1671	0
470	20241121	112600	82637418	1671	1671	1671	1671	0
471	20241121	112500	82637418	1671	1671	1671	1671	0
472	20241121	112400	82637418	1671	1676	1676	1671	2
473	20241121	112300	82634071	1676	1676	1676	1676	0
474	20241121	112200	82634071	1676	1676	1676	1676	183
475	20241121	112100	82327363	1676	1676	1676	1676	0
476	20241121	112000	82327363	1676	1676	1676	1676	298
477	20241121	111900	81827915	1676	1676	1676	1676	0
478	20241121	111800	81827915	1676	1676	1676	1676	15
479	20241121	111700	81802775	1675	1675	1675	1675	0
480	20241121	111600	81802775	1675	1675	1675	1675	3901
481	20241121	111500	75268600	1675	1671	1675	1671	30
482	20241121	111400	75218390	1675	1675	1675	1675	0
483	20241121	111300	75218390	1675	1675	1675	1675	0
484	20241121	111200	75218390	1675	1675	1675	1675	0
485	20241121	111100	75218390	1675	1675	1675	1675	20
486	20241121	111000	75184890	1675	1675	1675	1675	0
487	20241121	110900	75184890	1675	1675	1675	1675	0
488	20241121	110800	75184890	1675	1675	1675	1675	0
489	20241121	110700	75184890	1675	1675	1675	1675	0
490	20241121	110600	75184890	1675	1675	1675	1675	0
491	20241121	110500	75184890	1675	1675	1675	1675	0
492	20241121	110400	75184890	1675	1675	1675	1675	0
493	20241121	110300	75184890	1675	1671	1675	1671	1085
494	20241121	110200	73371455	1675	1675	1675	1675	5
495	20241121	110100	73363080	1671	1671	1671	1671	728
496	20241121	110000	72146592	1675	1675	1675	1675	0
497	20241121	105900	72146592	1675	1675	1675	1675	0
498	20241121	105800	72146592	1675	1675	1675	1675	20
499	20241121	105700	72113092	1671	1676	1676	1671	98
500	20241121	105600	71949259	1677	1677	1677	1677	0
501	20241121	105500	71949259	1677	1677	1677	1677	0
502	20241121	105400	71949259	1677	1673	1677	1671	5015
503	20241121	105300	63560999	1677	1677	1677	1677	500
504	20241121	105200	62722499	1677	1677	1677	1677	0
505	20241121	105100	62722499	1677	1677	1677	1677	25
506	20241121	105000	62680574	1677	1677	1677	1677	0
507	20241121	104900	62680574	1677	1677	1677	1677	0
508	20241121	104800	62680574	1677	1677	1677	1677	0
509	20241121	104700	62680574	1677	1677	1677	1677	0
510	20241121	104600	62680574	1677	1677	1677	1677	0
511	20241121	104500	62680574	1677	1677	1677	1677	0
512	20241121	104400	62680574	1677	1677	1677	1677	0
513	20241121	104300	62680574	1677	1677	1677	1677	7
514	20241121	104200	62668835	1673	1673	1673	1673	0
515	20241121	104100	62668835	1673	1673	1673	1673	1
516	20241121	104000	62667162	1672	1672	1672	1672	0
517	20241121	103900	62667162	1672	1672	1672	1672	0
518	20241121	103800	62667162	1672	1672	1672	1672	0
519	20241121	103700	62667162	1672	1672	1672	1672	1
520	20241121	103600	62665490	1672	1672	1672	1672	0
521	20241121	103500	62665490	1672	1672	1672	1672	0
522	20241121	103400	62665490	1672	1672	1672	1672	1261
523	20241121	103300	60557098	1671	1671	1671	1671	10
524	20241121	103200	60540388	1671	1671	1671	1671	49
525	20241121	103100	60458509	1671	1671	1671	1671	0
526	20241121	103000	60458509	1671	1671	1671	1671	0
527	20241121	102900	60458509	1671	1670	1671	1670	911
528	20241121	102800	58936229	1671	1671	1671	1671	2041
529	20241121	102700	55525718	1672	1672	1672	1672	0
530	20241121	102600	55525718	1672	1672	1672	1672	19
531	20241121	102500	55493950	1671	1673	1673	1671	2482
532	20241121	102400	51343887	1676	1676	1676	1676	0
533	20241121	102300	51343887	1676	1673	1676	1673	113
534	20241121	102200	51154829	1672	1672	1672	1672	0
535	20241121	102100	51154829	1672	1672	1672	1672	0
536	20241121	102000	51154829	1672	1672	1672	1672	0
537	20241121	101900	51154829	1672	1673	1673	1672	808
538	20241121	101800	49803844	1674	1674	1674	1674	0
539	20241121	101700	49803844	1674	1674	1674	1674	1206
540	20241121	101600	47785000	1671	1671	1671	1671	119
541	20241121	101500	47586151	1671	1671	1671	1671	0
542	20241121	101400	47586151	1671	1671	1671	1671	0
543	20241121	101300	47586151	1671	1671	1671	1671	0
544	20241121	101200	47586151	1671	1671	1671	1671	70
545	20241121	101100	47469181	1670	1671	1671	1670	30
546	20241121	101000	47419061	1671	1671	1671	1671	205
547	20241121	100900	47076506	1671	1671	1671	1671	133
548	20241121	100800	46854263	1671	1671	1671	1671	0
549	20241121	100700	46854263	1671	1671	1671	1671	5
550	20241121	100600	46845908	1671	1671	1671	1671	0
551	20241121	100500	46845908	1671	1671	1671	1671	68
552	20241121	100400	46732280	1671	1671	1671	1671	1
553	20241121	100300	46730609	1671	1671	1671	1671	6
554	20241121	100200	46720583	1668	1668	1668	1668	3200
555	20241121	100100	41382983	1668	1669	1669	1668	80
556	20241121	100000	41249516	1668	1668	1668	1668	0
557	20241121	095900	41249516	1668	1670	1670	1668	593
558	20241121	095800	40259246	1671	1671	1671	1671	20
559	20241121	095700	40225826	1671	1671	1671	1671	0
560	20241121	095600	40225826	1671	1671	1671	1671	102
561	20241121	095500	40055384	1672	1672	1672	1672	0
562	20241121	095400	40055384	1672	1672	1672	1672	0
563	20241121	095300	40055384	1672	1672	1672	1672	0
564	20241121	095200	40055384	1672	1672	1672	1672	1
565	20241121	095100	40053712	1670	1670	1670	1670	0
566	20241121	095000	40053712	1670	1670	1670	1670	0
567	20241121	094900	40053712	1670	1670	1670	1670	0
568	20241121	094800	40053712	1670	1671	1671	1670	2
569	20241121	094700	40050371	1674	1674	1674	1674	0
570	20241121	094600	40050371	1674	1674	1674	1674	130
571	20241121	094500	39832751	1674	1674	1674	1674	0
572	20241121	094400	39832751	1674	1674	1674	1674	0
573	20241121	094300	39832751	1674	1674	1674	1674	2210
574	20241121	094200	36133211	1674	1674	1674	1674	181
575	20241121	094100	35830217	1674	1674	1674	1674	4
576	20241121	094000	35823521	1670	1670	1670	1670	0
577	20241121	093900	35823521	1670	1670	1670	1670	0
578	20241121	093800	35823521	1670	1674	1674	1670	124
579	20241121	093700	35616421	1674	1674	1674	1674	0
580	20241121	093600	35616421	1674	1674	1674	1674	10
581	20241121	093500	35599681	1668	1668	1668	1668	0
582	20241121	093400	35599681	1668	1668	1668	1668	0
583	20241121	093300	35599681	1668	1666	1668	1666	290
584	20241121	093200	35116147	1666	1668	1668	1666	2007
585	20241121	093100	31770585	1668	1668	1668	1668	490
586	20241121	093000	30953265	1668	1670	1670	1668	713
587	20241121	092900	29762969	1670	1674	1674	1670	520
588	20241121	092800	28894489	1670	1670	1670	1670	0
589	20241121	092700	28894489	1670	1670	1670	1670	0
590	20241121	092600	28894489	1670	1670	1670	1670	0
591	20241121	092500	28894489	1670	1670	1670	1670	157
592	20241121	092400	28632299	1670	1670	1670	1670	3
593	20241121	092300	28627289	1670	1673	1673	1668	7217
594	20241121	092200	16564018	1673	1673	1673	1673	0
595	20241121	092100	16564018	1673	1673	1673	1673	0
596	20241121	092000	16564018	1673	1673	1673	1673	0
597	20241121	091900	16564018	1673	1673	1673	1673	0
598	20241121	091800	16564018	1673	1673	1673	1673	0
599	20241121	091700	16564018	1673	1673	1673	1673	0
600	20241121	091600	16564018	1673	1673	1673	1673	0
601	20241121	091500	16564018	1673	1673	1673	1673	937
602	20241121	091400	14996417	1673	1673	1673	1673	0
603	20241121	091300	14996417	1673	1673	1673	1673	0
604	20241121	091200	14996417	1673	1673	1673	1673	0
605	20241121	091100	14996417	1673	1673	1673	1673	0
606	20241121	091000	14996417	1673	1673	1673	1673	1004
607	20241121	090900	13316725	1677	1677	1677	1677	423
608	20241121	090800	12607354	1677	1677	1677	1677	0
609	20241121	090700	12607354	1677	1672	1677	1671	711
610	20241121	090600	11418697	1672	1672	1672	1672	21
611	20241121	090500	11383585	1678	1678	1678	1678	84
612	20241121	090400	11242633	1678	1678	1678	1678	20
613	20241121	090300	11209073	1678	1678	1678	1678	0
614	20241121	090200	11209073	1678	1678	1678	1678	2180
615	20241121	090100	7551033	1678	1678	1678	1678	1
616	20241121	090000	7549355	1677	1671	1678	1671	4506