KissMeData/042510/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	192400	145197912	1833	1833	1833	1833	2587
3	20241122	192300	145197912	1833	1833	1833	1833	0
4	20241122	192200	145197912	1833	1833	1833	1833	0
5	20241122	192100	145197912	1833	1833	1833	1833	0
6	20241122	192000	145197912	1833	1833	1833	1833	0
7	20241122	191900	145197912	1833	1833	1833	1833	0
8	20241122	191800	145197912	1833	1833	1833	1833	0
9	20241122	191700	145197912	1833	1833	1833	1833	0
10	20241122	191600	145197912	1833	1833	1833	1833	0
11	20241122	191500	145197912	1833	1833	1833	1833	0
12	20241122	191400	145197912	1833	1833	1833	1833	0
13	20241122	191300	145197912	1833	1833	1833	1833	0
14	20241122	191200	145197912	1833	1833	1833	1833	0
15	20241122	191100	145197912	1833	1833	1833	1833	0
16	20241122	191000	145197912	1833	1833	1833	1833	0
17	20241122	190900	145197912	1833	1833	1833	1833	0
18	20241122	190800	145197912	1833	1833	1833	1833	0
19	20241122	190700	145197912	1833	1833	1833	1833	0
20	20241122	190600	145197912	1833	1833	1833	1833	0
21	20241122	190500	145197912	1833	1833	1833	1833	0
22	20241122	190400	145197912	1833	1833	1833	1833	0
23	20241122	190300	145197912	1833	1833	1833	1833	0
24	20241122	190200	145197912	1833	1833	1833	1833	0
25	20241122	190100	145197912	1833	1833	1833	1833	0
26	20241122	190000	145197912	1833	1833	1833	1833	0
27	20241122	185900	145197912	1833	1833	1833	1833	0
28	20241122	185800	145197912	1833	1833	1833	1833	0
29	20241122	185700	145197912	1833	1833	1833	1833	0
30	20241122	185600	145197912	1833	1833	1833	1833	0
31	20241122	185500	145197912	1833	1833	1833	1833	0
32	20241122	185400	145197912	1833	1833	1833	1833	2587
33	20241122	185300	145197912	1833	1833	1833	1833	0
34	20241122	185200	145197912	1833	1833	1833	1833	0
35	20241122	185100	145197912	1833	1833	1833	1833	0
36	20241122	185000	145197912	1833	1833	1833	1833	0
37	20241122	184900	145197912	1833	1833	1833	1833	0
38	20241122	184800	145197912	1833	1833	1833	1833	0
39	20241122	184700	145197912	1833	1833	1833	1833	0
40	20241122	184600	145197912	1833	1833	1833	1833	0
41	20241122	184500	145197912	1833	1833	1833	1833	0
42	20241122	184400	145197912	1833	1833	1833	1833	0
43	20241122	184300	145197912	1833	1833	1833	1833	0
44	20241122	184200	145197912	1833	1833	1833	1833	0
45	20241122	184100	145197912	1833	1833	1833	1833	0
46	20241122	184000	145197912	1833	1833	1833	1833	0
47	20241122	183900	145197912	1833	1833	1833	1833	0
48	20241122	183800	145197912	1833	1833	1833	1833	0
49	20241122	183700	145197912	1833	1833	1833	1833	0
50	20241122	183600	145197912	1833	1833	1833	1833	0
51	20241122	183500	145197912	1833	1833	1833	1833	0
52	20241122	183400	145197912	1833	1833	1833	1833	0
53	20241122	183300	145197912	1833	1833	1833	1833	0
54	20241122	183200	145197912	1833	1833	1833	1833	0
55	20241122	183100	145197912	1833	1833	1833	1833	0
56	20241122	183000	145197912	1833	1833	1833	1833	0
57	20241122	182900	145197912	1833	1833	1833	1833	0
58	20241122	182800	145197912	1833	1833	1833	1833	0
59	20241122	182700	145197912	1833	1833	1833	1833	0
60	20241122	182600	145197912	1833	1833	1833	1833	0
61	20241122	182500	145197912	1833	1833	1833	1833	0
62	20241122	182400	145197912	1833	1833	1833	1833	2587
63	20241122	182300	145197912	1833	1833	1833	1833	0
64	20241122	182200	145197912	1833	1833	1833	1833	0
65	20241122	182100	145197912	1833	1833	1833	1833	0
66	20241122	182000	145197912	1833	1833	1833	1833	0
67	20241122	181900	145197912	1833	1833	1833	1833	0
68	20241122	181800	145197912	1833	1833	1833	1833	0
69	20241122	181700	145197912	1833	1833	1833	1833	0
70	20241122	181600	145197912	1833	1833	1833	1833	0
71	20241122	181500	145197912	1833	1833	1833	1833	0
72	20241122	181400	145197912	1833	1833	1833	1833	0
73	20241122	181300	145197912	1833	1833	1833	1833	0
74	20241122	181200	145197912	1833	1833	1833	1833	0
75	20241122	181100	145197912	1833	1833	1833	1833	0
76	20241122	181000	145197912	1833	1833	1833	1833	0
77	20241122	180900	145197912	1833	1833	1833	1833	0
78	20241122	180800	145197912	1833	1833	1833	1833	0
79	20241122	180700	145197912	1833	1833	1833	1833	0
80	20241122	180600	145197912	1833	1833	1833	1833	0
81	20241122	180500	145197912	1833	1833	1833	1833	0
82	20241122	180400	145197912	1833	1833	1833	1833	0
83	20241122	180300	145197912	1833	1833	1833	1833	0
84	20241122	180200	145197912	1833	1833	1833	1833	0
85	20241122	180100	145197912	1833	1833	1833	1833	0
86	20241122	180000	145197912	1833	1833	1833	1833	0
87	20241122	175900	145197912	1833	1833	1833	1833	0
88	20241122	175800	145197912	1833	1833	1833	1833	0
89	20241122	175700	145197912	1833	1833	1833	1833	0
90	20241122	175600	145197912	1833	1833	1833	1833	0
91	20241122	175500	145197912	1833	1833	1833	1833	0
92	20241122	175400	145197912	1833	1833	1833	1833	2587
93	20241122	175300	145197912	1833	1833	1833	1833	0
94	20241122	175200	145197912	1833	1833	1833	1833	0
95	20241122	175100	145197912	1833	1833	1833	1833	0
96	20241122	175000	145197912	1833	1833	1833	1833	0
97	20241122	174900	145197912	1833	1833	1833	1833	0
98	20241122	174800	145197912	1833	1833	1833	1833	0
99	20241122	174700	145197912	1833	1833	1833	1833	0
100	20241122	174600	145197912	1833	1833	1833	1833	0
101	20241122	174500	145197912	1833	1833	1833	1833	0
102	20241122	174400	145197912	1833	1833	1833	1833	0
103	20241122	174300	145197912	1833	1833	1833	1833	0
104	20241122	174200	145197912	1833	1833	1833	1833	0
105	20241122	174100	145197912	1833	1833	1833	1833	0
106	20241122	174000	145197912	1833	1833	1833	1833	0
107	20241122	173900	145197912	1833	1833	1833	1833	0
108	20241122	173800	145197912	1833	1833	1833	1833	0
109	20241122	173700	145197912	1833	1833	1833	1833	0
110	20241122	173600	145197912	1833	1833	1833	1833	0
111	20241122	173500	145197912	1833	1833	1833	1833	0
112	20241122	173400	145197912	1833	1833	1833	1833	0
113	20241122	173300	145197912	1833	1833	1833	1833	0
114	20241122	173200	145197912	1833	1833	1833	1833	0
115	20241122	173100	145197912	1833	1833	1833	1833	0
116	20241122	173000	145197912	1833	1833	1833	1833	0
117	20241122	172900	145197912	1833	1833	1833	1833	0
118	20241122	172800	145197912	1833	1833	1833	1833	0
119	20241122	172700	145197912	1833	1833	1833	1833	0
120	20241122	172600	145197912	1833	1833	1833	1833	0
121	20241122	172500	145197912	1833	1833	1833	1833	0
122	20241122	172400	145197912	1833	1833	1833	1833	2587
123	20241122	172300	145197912	1833	1833	1833	1833	0
124	20241122	172200	145197912	1833	1833	1833	1833	0
125	20241122	172100	145197912	1833	1833	1833	1833	0
126	20241122	172000	145197912	1833	1833	1833	1833	0
127	20241122	171900	145197912	1833	1833	1833	1833	0
128	20241122	171800	145197912	1833	1833	1833	1833	0
129	20241122	171700	145197912	1833	1833	1833	1833	0
130	20241122	171600	145197912	1833	1833	1833	1833	0
131	20241122	171500	145197912	1833	1833	1833	1833	0
132	20241122	171400	145197912	1833	1833	1833	1833	0
133	20241122	171300	145197912	1833	1833	1833	1833	0
134	20241122	171200	145197912	1833	1833	1833	1833	0
135	20241122	171100	145197912	1833	1833	1833	1833	0
136	20241122	171000	145197912	1833	1833	1833	1833	0
137	20241122	170900	145197912	1833	1833	1833	1833	0
138	20241122	170800	145197912	1833	1833	1833	1833	0
139	20241122	170700	145197912	1833	1833	1833	1833	0
140	20241122	170600	145197912	1833	1833	1833	1833	0
141	20241122	170500	145197912	1833	1833	1833	1833	0
142	20241122	170400	145197912	1833	1833	1833	1833	0
143	20241122	170300	145197912	1833	1833	1833	1833	0
144	20241122	170200	145197912	1833	1833	1833	1833	0
145	20241122	170100	145197912	1833	1833	1833	1833	0
146	20241122	170000	145197912	1833	1833	1833	1833	0
147	20241122	165900	145197912	1833	1833	1833	1833	0
148	20241122	165800	145197912	1833	1833	1833	1833	0
149	20241122	165700	145197912	1833	1833	1833	1833	0
150	20241122	165600	145197912	1833	1833	1833	1833	0
151	20241122	165500	145197912	1833	1833	1833	1833	0
152	20241122	165400	145197912	1833	1833	1833	1833	2587
153	20241122	165300	145197912	1833	1833	1833	1833	0
154	20241122	165200	145197912	1833	1833	1833	1833	0
155	20241122	165100	145197912	1833	1833	1833	1833	0
156	20241122	165000	145197912	1833	1833	1833	1833	0
157	20241122	164900	145197912	1833	1833	1833	1833	0
158	20241122	164800	145197912	1833	1833	1833	1833	0
159	20241122	164700	145197912	1833	1833	1833	1833	0
160	20241122	164600	145197912	1833	1833	1833	1833	0
161	20241122	164500	145197912	1833	1833	1833	1833	0
162	20241122	164400	145197912	1833	1833	1833	1833	0
163	20241122	164300	145197912	1833	1833	1833	1833	0
164	20241122	164200	145197912	1833	1833	1833	1833	0
165	20241122	164100	145197912	1833	1833	1833	1833	0
166	20241122	164000	145197912	1833	1833	1833	1833	0
167	20241122	163900	145197912	1833	1833	1833	1833	0
168	20241122	163800	145197912	1833	1833	1833	1833	0
169	20241122	163700	145197912	1833	1833	1833	1833	0
170	20241122	163600	145197912	1833	1833	1833	1833	0
171	20241122	163500	145197912	1833	1833	1833	1833	0
172	20241122	163400	145197912	1833	1833	1833	1833	0
173	20241122	163300	145197912	1833	1833	1833	1833	0
174	20241122	163200	145197912	1833	1833	1833	1833	0
175	20241122	163100	145197912	1833	1833	1833	1833	0
176	20241122	163000	145197912	1833	1833	1833	1833	0
177	20241122	162900	145197912	1833	1833	1833	1833	0
178	20241122	162800	145197912	1833	1833	1833	1833	0
179	20241122	162700	145197912	1833	1833	1833	1833	0
180	20241122	162600	145197912	1833	1833	1833	1833	0
181	20241122	162500	145197912	1833	1833	1833	1833	0
182	20241122	162400	145197912	1833	1833	1833	1833	2587
183	20241122	162300	145197912	1833	1833	1833	1833	0
184	20241122	162200	145197912	1833	1833	1833	1833	0
185	20241122	162100	145197912	1833	1833	1833	1833	0
186	20241122	162000	145197912	1833	1833	1833	1833	0
187	20241122	161900	145197912	1833	1833	1833	1833	0
188	20241122	161800	145197912	1833	1833	1833	1833	0
189	20241122	161700	145197912	1833	1833	1833	1833	0
190	20241122	161600	145197912	1833	1833	1833	1833	0
191	20241122	161500	145197912	1833	1833	1833	1833	0
192	20241122	161400	145197912	1833	1833	1833	1833	0
193	20241122	161300	145197912	1833	1833	1833	1833	0
194	20241122	161200	145197912	1833	1833	1833	1833	0
195	20241122	161100	145197912	1833	1833	1833	1833	0
196	20241122	161000	145197912	1833	1833	1833	1833	0
197	20241122	160900	145197912	1833	1833	1833	1833	0
198	20241122	160800	145197912	1833	1833	1833	1833	0
199	20241122	160700	145197912	1833	1833	1833	1833	0
200	20241122	160600	145197912	1833	1833	1833	1833	0
201	20241122	160500	145197912	1833	1833	1833	1833	0
202	20241122	160400	145197912	1833	1833	1833	1833	0
203	20241122	160300	145197912	1833	1833	1833	1833	0
204	20241122	160200	145197912	1833	1833	1833	1833	0
205	20241122	160100	145197912	1833	1833	1833	1833	0
206	20241122	160000	145197912	1833	1833	1833	1833	0
207	20241122	155900	145197912	1833	1833	1833	1833	0
208	20241122	155800	145197912	1833	1833	1833	1833	0
209	20241122	155700	145197912	1833	1833	1833	1833	0
210	20241122	155600	145197912	1833	1833	1833	1833	0
211	20241122	155500	145197912	1833	1833	1833	1833	0
212	20241122	155400	145197912	1833	1833	1833	1833	2587
213	20241122	155300	145197912	1833	1833	1833	1833	0
214	20241122	155200	145197912	1833	1833	1833	1833	0
215	20241122	155100	145197912	1833	1833	1833	1833	0
216	20241122	155000	145197912	1833	1833	1833	1833	0
217	20241122	154900	145197912	1833	1833	1833	1833	0
218	20241122	154800	145197912	1833	1833	1833	1833	0
219	20241122	154700	145197912	1833	1833	1833	1833	0
220	20241122	154600	145197912	1833	1833	1833	1833	0
221	20241122	154500	145197912	1833	1833	1833	1833	0
222	20241122	154400	145197912	1833	1833	1833	1833	0
223	20241122	154300	145197912	1833	1833	1833	1833	0
224	20241122	154200	145197912	1833	1833	1833	1833	0
225	20241122	154100	145197912	1833	1833	1833	1833	0
226	20241122	154000	145197912	1833	1833	1833	1833	0
227	20241122	153900	145197912	1833	1833	1833	1833	0
228	20241122	153800	145197912	1833	1833	1833	1833	0
229	20241122	153700	145197912	1833	1833	1833	1833	0
230	20241122	153600	145197912	1833	1833	1833	1833	0
231	20241122	153500	145197912	1833	1833	1833	1833	0
232	20241122	153400	145197912	1833	1833	1833	1833	0
233	20241122	153300	145197912	1833	1833	1833	1833	0
234	20241122	153200	145197912	1833	1833	1833	1833	0
235	20241122	153100	145197912	1833	1833	1833	1833	0
236	20241122	153000	145197912	1833	1833	1833	1833	2587
237	20241122	152900	140455941	1825	1825	1825	1825	0
238	20241122	152800	140455941	1825	1825	1825	1825	0
239	20241122	152700	140455941	1825	1825	1825	1825	0
240	20241122	152600	140455941	1825	1825	1825	1825	0
241	20241122	152500	140455941	1825	1825	1825	1825	0
242	20241122	152400	140455941	1825	1825	1825	1825	0
243	20241122	152300	140455941	1825	1825	1825	1825	0
244	20241122	152200	140455941	1825	1825	1825	1825	0
245	20241122	152100	140455941	1825	1825	1825	1825	0
246	20241122	152000	140455941	1825	1825	1825	1825	0
247	20241122	151900	140455941	1825	1827	1827	1825	212
248	20241122	151800	140068638	1829	1829	1829	1829	1
249	20241122	151700	140066809	1827	1827	1827	1827	344
250	20241122	151600	139438321	1827	1827	1827	1827	100
251	20241122	151500	139255621	1829	1829	1829	1829	0
252	20241122	151400	139255621	1829	1829	1829	1829	0
253	20241122	151300	139255621	1829	1829	1829	1829	0
254	20241122	151200	139255621	1829	1829	1829	1829	1
255	20241122	151100	139253792	1822	1822	1822	1822	0
256	20241122	151000	139253792	1822	1827	1827	1822	454
257	20241122	150900	138425207	1830	1830	1830	1830	1
258	20241122	150800	138423377	1832	1832	1832	1832	0
259	20241122	150700	138423377	1832	1832	1832	1832	54
260	20241122	150600	138324449	1828	1828	1828	1828	150
261	20241122	150500	138050249	1828	1829	1829	1828	909
262	20241122	150400	136387738	1830	1830	1830	1830	356
263	20241122	150300	135736258	1832	1832	1832	1832	0
264	20241122	150200	135736258	1832	1832	1832	1832	1
265	20241122	150100	135734426	1830	1830	1830	1830	0
266	20241122	150000	135734426	1830	1830	1830	1830	44
267	20241122	145900	135653906	1832	1832	1832	1832	0
268	20241122	145800	135653906	1832	1832	1832	1832	0
269	20241122	145700	135653906	1832	1832	1832	1832	1
270	20241122	145600	135652074	1829	1829	1829	1829	16
271	20241122	145500	135622810	1829	1829	1829	1829	0
272	20241122	145400	135622810	1829	1829	1829	1829	0
273	20241122	145300	135622810	1829	1829	1829	1829	0
274	20241122	145200	135622810	1829	1829	1829	1829	0
275	20241122	145100	135622810	1829	1829	1829	1829	1
276	20241122	145000	135620981	1832	1832	1832	1832	0
277	20241122	144900	135620981	1832	1832	1832	1832	62
278	20241122	144800	135507397	1832	1832	1832	1832	0
279	20241122	144700	135507397	1832	1830	1832	1829	88
280	20241122	144600	135346435	1832	1830	1832	1830	2
281	20241122	144500	135342773	1832	1832	1832	1832	5
282	20241122	144400	135333613	1829	1831	1831	1829	500
283	20241122	144300	134419052	1832	1832	1832	1832	0
284	20241122	144200	134419052	1832	1832	1832	1832	2
285	20241122	144100	134415388	1832	1833	1833	1832	8
286	20241122	144000	134400727	1834	1834	1834	1834	0
287	20241122	143900	134400727	1834	1834	1834	1834	0
288	20241122	143800	134400727	1834	1834	1834	1834	3
289	20241122	143700	134395225	1833	1833	1833	1833	0
290	20241122	143600	134395225	1833	1834	1834	1833	52
291	20241122	143500	134299858	1834	1834	1834	1834	3
292	20241122	143400	134294356	1834	1834	1834	1834	1
293	20241122	143300	134292522	1834	1834	1834	1834	0
294	20241122	143200	134292522	1834	1834	1834	1833	4
295	20241122	143100	134285188	1834	1834	1834	1834	0
296	20241122	143000	134285188	1834	1834	1834	1834	0
297	20241122	142900	134285188	1834	1834	1834	1834	0
298	20241122	142800	134285188	1834	1834	1834	1834	0
299	20241122	142700	134285188	1834	1834	1834	1834	0
300	20241122	142600	134285188	1834	1834	1834	1834	2
301	20241122	142500	134281520	1834	1834	1834	1834	1
302	20241122	142400	134279686	1835	1835	1835	1835	1
303	20241122	142300	134277851	1829	1829	1829	1829	0
304	20241122	142200	134277851	1829	1829	1829	1829	0
305	20241122	142100	134277851	1829	1829	1829	1829	0
306	20241122	142000	134277851	1829	1834	1834	1829	212
307	20241122	141900	133890088	1834	1834	1834	1834	0
308	20241122	141800	133890088	1834	1834	1834	1834	0
309	20241122	141700	133890088	1834	1834	1834	1834	0
310	20241122	141600	133890088	1834	1835	1835	1834	2
311	20241122	141500	133886419	1835	1835	1835	1835	0
312	20241122	141400	133886419	1835	1835	1835	1835	0
313	20241122	141300	133886419	1835	1835	1835	1835	22
314	20241122	141200	133846049	1835	1835	1835	1835	0
315	20241122	141100	133846049	1835	1829	1835	1829	37
316	20241122	141000	133778370	1829	1834	1834	1829	1122
317	20241122	140900	131726165	1835	1835	1835	1835	5
318	20241122	140800	131716990	1835	1835	1835	1835	0
319	20241122	140700	131716990	1835	1835	1835	1835	0
320	20241122	140600	131716990	1835	1835	1835	1835	0
321	20241122	140500	131716990	1835	1835	1835	1835	0
322	20241122	140400	131716990	1835	1834	1835	1834	31
323	20241122	140300	131660135	1834	1834	1834	1834	3
324	20241122	140200	131654633	1833	1833	1833	1833	7
325	20241122	140100	131641802	1834	1834	1835	1834	48
326	20241122	140000	131553727	1833	1833	1833	1833	49
327	20241122	135900	131463910	1833	1833	1833	1833	1
328	20241122	135800	131462077	1833	1834	1834	1833	5
329	20241122	135700	131452909	1829	1829	1829	1829	77
330	20241122	135600	131312076	1833	1833	1833	1833	0
331	20241122	135500	131312076	1833	1833	1833	1833	300
332	20241122	135400	130762176	1835	1835	1835	1835	0
333	20241122	135300	130762176	1835	1835	1835	1835	1
334	20241122	135200	130760341	1830	1830	1830	1830	0
335	20241122	135100	130760341	1830	1832	1832	1830	260
336	20241122	135000	130284533	1831	1831	1831	1831	7
337	20241122	134900	130271716	1832	1832	1832	1832	0
338	20241122	134800	130271716	1832	1832	1832	1832	14
339	20241122	134700	130246068	1832	1832	1832	1832	0
340	20241122	134600	130246068	1832	1832	1832	1832	1
341	20241122	134500	130244236	1833	1833	1833	1833	0
342	20241122	134400	130244236	1833	1833	1833	1833	0
343	20241122	134300	130244236	1833	1833	1833	1833	1
344	20241122	134200	130242403	1834	1834	1834	1834	401
345	20241122	134100	129506969	1835	1835	1835	1835	0
346	20241122	134000	129506969	1835	1835	1835	1835	0
347	20241122	133900	129506969	1835	1835	1835	1835	1
348	20241122	133800	129505134	1836	1836	1836	1836	0
349	20241122	133700	129505134	1836	1836	1836	1836	1
350	20241122	133600	129503298	1836	1836	1836	1836	2
351	20241122	133500	129499626	1836	1836	1836	1836	90
352	20241122	133400	129334386	1836	1836	1836	1836	0
353	20241122	133300	129334386	1836	1836	1836	1836	0
354	20241122	133200	129334386	1836	1836	1836	1836	0
355	20241122	133100	129334386	1836	1836	1836	1836	0
356	20241122	133000	129334386	1836	1836	1836	1836	0
357	20241122	132900	129334386	1836	1836	1836	1836	1
358	20241122	132800	129332550	1829	1829	1829	1829	0
359	20241122	132700	129332550	1829	1829	1829	1829	0
360	20241122	132600	129332550	1829	1829	1829	1829	0
361	20241122	132500	129332550	1829	1829	1829	1829	55
362	20241122	132400	129231955	1829	1829	1829	1829	0
363	20241122	132300	129231955	1829	1829	1829	1829	0
364	20241122	132200	129231955	1829	1829	1829	1829	1
365	20241122	132100	129230126	1836	1836	1836	1836	0
366	20241122	132000	129230126	1836	1836	1836	1836	436
367	20241122	131900	128429630	1829	1829	1829	1829	0
368	20241122	131800	128429630	1829	1829	1829	1829	100
369	20241122	131700	128246730	1836	1836	1836	1836	0
370	20241122	131600	128246730	1836	1836	1836	1836	643
371	20241122	131500	127066182	1836	1836	1836	1836	0
372	20241122	131400	127066182	1836	1836	1836	1836	1
373	20241122	131300	127064346	1829	1829	1829	1829	1000
374	20241122	131200	125235346	1829	1829	1829	1829	10
375	20241122	131100	125217056	1829	1830	1830	1829	850
376	20241122	131000	123662114	1830	1832	1832	1830	305
377	20241122	130900	123103954	1832	1833	1833	1832	8
378	20241122	130800	123089293	1835	1835	1835	1835	5
379	20241122	130700	123080118	1835	1835	1835	1835	0
380	20241122	130600	123080118	1835	1835	1835	1835	0
381	20241122	130500	123080118	1835	1835	1835	1835	0
382	20241122	130400	123080118	1835	1835	1835	1835	1
383	20241122	130300	123078283	1836	1836	1836	1836	0
384	20241122	130200	123078283	1836	1836	1836	1836	1
385	20241122	130100	123076447	1837	1837	1837	1837	0
386	20241122	130000	123076447	1837	1837	1837	1837	1
387	20241122	125900	123074610	1836	1836	1836	1836	100
388	20241122	125800	122891010	1836	1836	1836	1836	0
389	20241122	125700	122891010	1836	1836	1836	1836	0
390	20241122	125600	122891010	1836	1836	1836	1836	0
391	20241122	125500	122891010	1836	1836	1836	1836	0
392	20241122	125400	122891010	1836	1836	1836	1836	0
393	20241122	125300	122891010	1836	1836	1836	1836	0
394	20241122	125200	122891010	1836	1831	1836	1829	1001
395	20241122	125100	121060161	1836	1836	1836	1836	1
396	20241122	125000	121058325	1831	1831	1831	1831	0
397	20241122	124900	121058325	1831	1831	1831	1831	8
398	20241122	124800	121043677	1836	1836	1836	1836	352
399	20241122	124700	120397405	1837	1837	1837	1837	0
400	20241122	124600	120397405	1837	1837	1837	1837	0
401	20241122	124500	120397405	1837	1837	1837	1837	0
402	20241122	124400	120397405	1837	1837	1837	1837	0
403	20241122	124300	120397405	1837	1836	1837	1836	4610
404	20241122	124200	111933444	1836	1836	1836	1836	0
405	20241122	124100	111933444	1836	1826	1836	1826	11
406	20241122	124000	111913348	1836	1836	1836	1836	90
407	20241122	123900	111748108	1837	1837	1837	1837	100
408	20241122	123800	111564408	1837	1837	1837	1837	1
409	20241122	123700	111562571	1836	1836	1836	1836	302
410	20241122	123600	111008099	1836	1835	1836	1835	500
411	20241122	123500	110090265	1835	1835	1835	1835	0
412	20241122	123400	110090265	1835	1835	1835	1835	6
413	20241122	123300	110079255	1827	1828	1828	1827	131
414	20241122	123200	109839839	1834	1834	1834	1834	0
415	20241122	123100	109839839	1834	1834	1834	1834	0
416	20241122	123000	109839839	1834	1834	1834	1834	0
417	20241122	122900	109839839	1834	1834	1834	1834	0
418	20241122	122800	109839839	1834	1834	1834	1834	0
419	20241122	122700	109839839	1834	1834	1834	1834	0
420	20241122	122600	109839839	1834	1834	1834	1834	451
421	20241122	122500	109012705	1826	1826	1826	1826	0
422	20241122	122400	109012705	1826	1827	1827	1826	958
423	20241122	122300	107262876	1827	1827	1827	1827	0
424	20241122	122200	107262876	1827	1831	1831	1827	265
425	20241122	122100	106778656	1834	1834	1834	1834	1
426	20241122	122000	106776822	1832	1832	1832	1832	5
427	20241122	121900	106767662	1836	1836	1836	1836	0
428	20241122	121800	106767662	1836	1834	1836	1834	1987
429	20241122	121700	103123502	1833	1833	1833	1833	5
430	20241122	121600	103114337	1836	1836	1836	1836	0
431	20241122	121500	103114337	1836	1836	1836	1836	0
432	20241122	121400	103114337	1836	1836	1836	1836	0
433	20241122	121300	103114337	1836	1836	1836	1836	0
434	20241122	121200	103114337	1836	1836	1836	1836	0
435	20241122	121100	103114337	1836	1836	1836	1836	0
436	20241122	121000	103114337	1836	1836	1836	1836	41
437	20241122	120900	103039061	1837	1837	1837	1837	0
438	20241122	120800	103039061	1837	1837	1837	1837	0
439	20241122	120700	103039061	1837	1837	1837	1837	0
440	20241122	120600	103039061	1837	1837	1837	1837	0
441	20241122	120500	103039061	1837	1837	1837	1837	0
442	20241122	120400	103039061	1837	1837	1837	1837	0
443	20241122	120300	103039061	1837	1837	1837	1837	0
444	20241122	120200	103039061	1837	1837	1837	1837	0
445	20241122	120100	103039061	1837	1836	1837	1836	200
446	20241122	120000	102671688	1836	1836	1836	1836	0
447	20241122	115900	102671688	1836	1835	1836	1835	100
448	20241122	115800	102488167	1835	1835	1835	1835	0
449	20241122	115700	102488167	1835	1835	1835	1835	0
450	20241122	115600	102488167	1835	1835	1835	1835	0
451	20241122	115500	102488167	1835	1835	1835	1835	200
452	20241122	115400	102121167	1835	1835	1835	1835	0
453	20241122	115300	102121167	1835	1832	1835	1832	500
454	20241122	115200	101204344	1832	1832	1832	1832	60
455	20241122	115100	101094424	1833	1833	1833	1833	0
456	20241122	115000	101094424	1833	1833	1833	1833	1
457	20241122	114900	101092591	1827	1827	1827	1827	0
458	20241122	114800	101092591	1827	1827	1827	1827	0
459	20241122	114700	101092591	1827	1827	1827	1827	0
460	20241122	114600	101092591	1827	1829	1829	1827	400
461	20241122	114500	100361785	1827	1827	1827	1827	0
462	20241122	114400	100361785	1827	1827	1827	1827	0
463	20241122	114300	100361785	1827	1827	1827	1827	0
464	20241122	114200	100361785	1827	1828	1828	1825	829
465	20241122	114100	98848805	1830	1830	1830	1830	400
466	20241122	114000	98116805	1830	1830	1830	1830	0
467	20241122	113900	98116805	1830	1830	1830	1830	800
468	20241122	113800	96652805	1833	1833	1833	1833	0
469	20241122	113700	96652805	1833	1833	1833	1833	0
470	20241122	113600	96652805	1833	1825	1833	1825	427
471	20241122	113500	95873522	1825	1825	1825	1825	13
472	20241122	113400	95849797	1825	1825	1825	1825	10
473	20241122	113300	95831547	1825	1825	1825	1825	50
474	20241122	113200	95740297	1825	1825	1825	1825	13
475	20241122	113100	95716572	1825	1825	1825	1825	10
476	20241122	113000	95698322	1825	1825	1825	1825	0
477	20241122	112900	95698322	1825	1828	1828	1825	6844
478	20241122	112800	83188090	1829	1829	1829	1829	0
479	20241122	112700	83188090	1829	1829	1829	1829	0
480	20241122	112600	83188090	1829	1829	1829	1829	200
481	20241122	112500	82822290	1829	1829	1829	1829	458
482	20241122	112400	81984608	1829	1829	1829	1829	0
483	20241122	112300	81984608	1829	1829	1829	1829	575
484	20241122	112200	80932933	1829	1829	1829	1829	25
485	20241122	112100	80887208	1834	1834	1834	1834	0
486	20241122	112000	80887208	1834	1834	1834	1834	0
487	20241122	111900	80887208	1834	1834	1834	1834	0
488	20241122	111800	80887208	1834	1834	1834	1834	1
489	20241122	111700	80885374	1828	1828	1828	1828	0
490	20241122	111600	80885374	1828	1828	1828	1828	2
491	20241122	111500	80881718	1828	1828	1828	1828	280
492	20241122	111400	80369878	1828	1828	1828	1828	0
493	20241122	111300	80369878	1828	1828	1828	1828	154
494	20241122	111200	80088366	1829	1829	1829	1829	423
495	20241122	111100	79314699	1828	1828	1828	1828	0
496	20241122	111000	79314699	1828	1828	1828	1828	0
497	20241122	110900	79314699	1828	1828	1828	1828	0
498	20241122	110800	79314699	1828	1829	1829	1828	975
499	20241122	110700	77532357	1835	1835	1835	1835	0
500	20241122	110600	77532357	1835	1835	1835	1835	0
501	20241122	110500	77532357	1835	1835	1835	1835	0
502	20241122	110400	77532357	1835	1835	1835	1835	0
503	20241122	110300	77532357	1835	1835	1835	1835	0
504	20241122	110200	77532357	1835	1835	1835	1835	1
505	20241122	110100	77530522	1836	1836	1836	1836	0
506	20241122	110000	77530522	1836	1836	1836	1836	10
507	20241122	105900	77512162	1836	1830	1836	1828	1002
508	20241122	105800	75680249	1836	1836	1836	1836	301
509	20241122	105700	75127613	1830	1830	1830	1830	0
510	20241122	105600	75127613	1830	1830	1830	1830	1271
511	20241122	105500	72801683	1830	1829	1830	1829	672
512	20241122	105400	71572124	1830	1837	1837	1830	505
513	20241122	105300	70647946	1837	1837	1837	1837	0
514	20241122	105200	70647946	1837	1837	1837	1837	0
515	20241122	105100	70647946	1837	1837	1837	1837	0
516	20241122	105000	70647946	1837	1837	1837	1837	0
517	20241122	104900	70647946	1837	1837	1837	1837	3
518	20241122	104800	70642435	1837	1836	1837	1836	394
519	20241122	104700	69918688	1828	1834	1834	1828	2425
520	20241122	104600	65481403	1836	1836	1836	1836	0
521	20241122	104500	65481403	1836	1836	1836	1836	0
522	20241122	104400	65481403	1836	1836	1836	1836	19
523	20241122	104300	65446519	1836	1836	1836	1836	0
524	20241122	104200	65446519	1836	1836	1836	1836	0
525	20241122	104100	65446519	1836	1836	1836	1836	0
526	20241122	104000	65446519	1836	1834	1836	1834	6
527	20241122	103900	65435513	1837	1831	1837	1831	311
528	20241122	103800	64866036	1832	1832	1832	1832	200
529	20241122	103700	64499636	1833	1833	1833	1833	0
530	20241122	103600	64499636	1833	1834	1834	1833	160
531	20241122	103500	64206306	1837	1837	1837	1837	0
532	20241122	103400	64206306	1837	1837	1837	1837	1
533	20241122	103300	64204469	1837	1837	1837	1837	0
534	20241122	103200	64204469	1837	1837	1837	1837	1
535	20241122	103100	64202632	1837	1837	1837	1837	0
536	20241122	103000	64202632	1837	1837	1837	1837	0
537	20241122	102900	64202632	1837	1837	1837	1837	20
538	20241122	102800	64165892	1837	1837	1837	1837	0
539	20241122	102700	64165892	1837	1837	1837	1837	11
540	20241122	102600	64145685	1832	1832	1832	1832	100
541	20241122	102500	63962485	1832	1832	1832	1832	93
542	20241122	102400	63792109	1834	1834	1834	1834	0
543	20241122	102300	63792109	1834	1834	1834	1834	635
544	20241122	102200	62627519	1835	1837	1837	1835	338
545	20241122	102100	62006615	1838	1838	1838	1838	0
546	20241122	102000	62006615	1838	1838	1838	1838	0
547	20241122	101900	62006615	1838	1838	1838	1838	0
548	20241122	101800	62006615	1838	1838	1838	1838	0
549	20241122	101700	62006615	1838	1838	1838	1838	0
550	20241122	101600	62006615	1838	1838	1838	1838	850
551	20241122	101500	60444315	1838	1838	1838	1838	58
552	20241122	101400	60337711	1838	1838	1838	1838	4
553	20241122	101300	60330359	1838	1838	1838	1838	0
554	20241122	101200	60330359	1838	1838	1838	1838	0
555	20241122	101100	60330359	1838	1838	1838	1838	3
556	20241122	101000	60324845	1838	1838	1838	1838	0
557	20241122	100900	60324845	1838	1838	1838	1838	0
558	20241122	100800	60324845	1838	1838	1838	1838	0
559	20241122	100700	60324845	1838	1838	1838	1838	11
560	20241122	100600	60304627	1831	1831	1831	1831	86
561	20241122	100500	60147161	1830	1831	1831	1830	641
562	20241122	100400	58974015	1838	1838	1838	1838	0
563	20241122	100300	58974015	1838	1838	1838	1838	1
564	20241122	100200	58972177	1838	1838	1838	1830	862
565	20241122	100100	57394701	1831	1838	1838	1831	319
566	20241122	100000	56810605	1831	1831	1831	1831	18
567	20241122	095900	56777647	1838	1838	1838	1838	0
568	20241122	095800	56777647	1838	1838	1838	1838	0
569	20241122	095700	56777647	1838	1838	1838	1838	1
570	20241122	095600	56775809	1831	1835	1835	1831	780
571	20241122	095500	55347208	1840	1840	1840	1840	0
572	20241122	095400	55347208	1840	1840	1840	1840	0
573	20241122	095300	55347208	1840	1840	1840	1840	0
574	20241122	095200	55347208	1840	1840	1840	1834	402
575	20241122	095100	54609418	1837	1837	1837	1837	11
576	20241122	095000	54589211	1841	1836	1841	1836	117
577	20241122	094900	54374394	1837	1840	1840	1837	493
578	20241122	094800	53467947	1841	1841	1841	1841	1
579	20241122	094700	53466106	1841	1843	1843	1841	183
580	20241122	094600	53129112	1842	1843	1844	1842	10
581	20241122	094500	53110686	1848	1848	1848	1848	6
582	20241122	094400	53099598	1848	1848	1849	1848	257
583	20241122	094300	52624479	1848	1849	1849	1848	2
584	20241122	094200	52620782	1849	1850	1850	1849	10
585	20241122	094100	52602288	1850	1840	1851	1840	4
586	20241122	094000	52594897	1852	1853	1853	1838	563
587	20241122	093900	51557380	1853	1855	1855	1846	498
588	20241122	093800	50636415	1855	1855	1855	1854	123
589	20241122	093700	50408350	1855	1855	1855	1851	205
590	20241122	093600	50028279	1855	1855	1855	1851	3
591	20241122	093500	50022718	1849	1853	1855	1849	234
592	20241122	093400	49589138	1855	1856	1856	1853	60
593	20241122	093300	49477947	1856	1852	1859	1852	3455
594	20241122	093200	43070858	1852	1845	1854	1843	5265
595	20241122	093100	33338080	1845	1841	1845	1840	2938
596	20241122	093000	27923330	1840	1842	1842	1840	502
597	20241122	092900	26999341	1842	1840	1842	1840	1060
598	20241122	092800	25048937	1840	1840	1840	1836	203
599	20241122	092700	24675918	1840	1839	1840	1839	421
600	20241122	092600	23901476	1839	1835	1839	1835	555
601	20241122	092500	22883047	1839	1838	1839	1838	201
602	20241122	092400	22513608	1826	1832	1835	1826	4745
603	20241122	092300	13811778	1831	1831	1831	1831	307
604	20241122	092200	13249661	1832	1832	1832	1832	1
605	20241122	092100	13247829	1835	1835	1835	1835	0
606	20241122	092000	13247829	1835	1835	1835	1835	0
607	20241122	091900	13247829	1835	1835	1835	1835	0
608	20241122	091800	13247829	1835	1819	1835	1818	1384
609	20241122	091700	10721976	1818	1818	1818	1818	0
610	20241122	091600	10721976	1818	1818	1818	1818	0
611	20241122	091500	10721976	1818	1818	1818	1818	0
612	20241122	091400	10721976	1818	1828	1828	1818	301
613	20241122	091300	10174748	1827	1827	1827	1827	0
614	20241122	091200	10174748	1827	1822	1827	1822	950
615	20241122	091100	8439788	1826	1826	1826	1826	1
616	20241122	091000	8437962	1818	1818	1818	1818	0
617	20241122	090900	8437962	1818	1819	1819	1818	249
618	20241122	090800	7985081	1819	1817	1819	1817	508
619	20241122	090700	7061123	1819	1819	1819	1819	1
620	20241122	090600	7059304	1819	1819	1819	1819	1
621	20241122	090500	7057485	1820	1820	1820	1820	3
622	20241122	090400	7052025	1827	1827	1827	1827	2
623	20241122	090300	7048371	1817	1827	1827	1817	1201
624	20241122	090200	4866144	1816	1816	1816	1816	0
625	20241122	090100	4866144	1816	1823	1823	1816	205
626	20241122	090000	4493842	1829	1826	1829	1825	2461