KissMeData/048550/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	192900	234272334	1600	1600	1600	1600	3228
3	20241121	192800	234272334	1600	1600	1600	1600	0
4	20241121	192700	234272334	1600	1600	1600	1600	0
5	20241121	192600	234272334	1600	1600	1600	1600	0
6	20241121	192500	234272334	1600	1600	1600	1600	0
7	20241121	192400	234272334	1600	1600	1600	1600	0
8	20241121	192300	234272334	1600	1600	1600	1600	0
9	20241121	192200	234272334	1600	1600	1600	1600	0
10	20241121	192100	234272334	1600	1600	1600	1600	0
11	20241121	192000	234272334	1600	1600	1600	1600	0
12	20241121	191900	234272334	1600	1600	1600	1600	0
13	20241121	191800	234272334	1600	1600	1600	1600	0
14	20241121	191700	234272334	1600	1600	1600	1600	0
15	20241121	191600	234272334	1600	1600	1600	1600	0
16	20241121	191500	234272334	1600	1600	1600	1600	0
17	20241121	191400	234272334	1600	1600	1600	1600	0
18	20241121	191300	234272334	1600	1600	1600	1600	0
19	20241121	191200	234272334	1600	1600	1600	1600	0
20	20241121	191100	234272334	1600	1600	1600	1600	0
21	20241121	191000	234272334	1600	1600	1600	1600	0
22	20241121	190900	234272334	1600	1600	1600	1600	0
23	20241121	190800	234272334	1600	1600	1600	1600	0
24	20241121	190700	234272334	1600	1600	1600	1600	0
25	20241121	190600	234272334	1600	1600	1600	1600	0
26	20241121	190500	234272334	1600	1600	1600	1600	0
27	20241121	190400	234272334	1600	1600	1600	1600	0
28	20241121	190300	234272334	1600	1600	1600	1600	0
29	20241121	190200	234272334	1600	1600	1600	1600	0
30	20241121	190100	234272334	1600	1600	1600	1600	0
31	20241121	190000	234272334	1600	1600	1600	1600	0
32	20241121	185900	234272334	1600	1600	1600	1600	3228
33	20241121	185800	234272334	1600	1600	1600	1600	0
34	20241121	185700	234272334	1600	1600	1600	1600	0
35	20241121	185600	234272334	1600	1600	1600	1600	0
36	20241121	185500	234272334	1600	1600	1600	1600	0
37	20241121	185400	234272334	1600	1600	1600	1600	0
38	20241121	185300	234272334	1600	1600	1600	1600	0
39	20241121	185200	234272334	1600	1600	1600	1600	0
40	20241121	185100	234272334	1600	1600	1600	1600	0
41	20241121	185000	234272334	1600	1600	1600	1600	0
42	20241121	184900	234272334	1600	1600	1600	1600	0
43	20241121	184800	234272334	1600	1600	1600	1600	0
44	20241121	184700	234272334	1600	1600	1600	1600	0
45	20241121	184600	234272334	1600	1600	1600	1600	0
46	20241121	184500	234272334	1600	1600	1600	1600	0
47	20241121	184400	234272334	1600	1600	1600	1600	0
48	20241121	184300	234272334	1600	1600	1600	1600	0
49	20241121	184200	234272334	1600	1600	1600	1600	0
50	20241121	184100	234272334	1600	1600	1600	1600	0
51	20241121	184000	234272334	1600	1600	1600	1600	0
52	20241121	183900	234272334	1600	1600	1600	1600	0
53	20241121	183800	234272334	1600	1600	1600	1600	0
54	20241121	183700	234272334	1600	1600	1600	1600	0
55	20241121	183600	234272334	1600	1600	1600	1600	0
56	20241121	183500	234272334	1600	1600	1600	1600	0
57	20241121	183400	234272334	1600	1600	1600	1600	0
58	20241121	183300	234272334	1600	1600	1600	1600	0
59	20241121	183200	234272334	1600	1600	1600	1600	0
60	20241121	183100	234272334	1600	1600	1600	1600	0
61	20241121	183000	234272334	1600	1600	1600	1600	0
62	20241121	182900	234272334	1600	1600	1600	1600	3228
63	20241121	182800	234272334	1600	1600	1600	1600	0
64	20241121	182700	234272334	1600	1600	1600	1600	0
65	20241121	182600	234272334	1600	1600	1600	1600	0
66	20241121	182500	234272334	1600	1600	1600	1600	0
67	20241121	182400	234272334	1600	1600	1600	1600	0
68	20241121	182300	234272334	1600	1600	1600	1600	0
69	20241121	182200	234272334	1600	1600	1600	1600	0
70	20241121	182100	234272334	1600	1600	1600	1600	0
71	20241121	182000	234272334	1600	1600	1600	1600	0
72	20241121	181900	234272334	1600	1600	1600	1600	0
73	20241121	181800	234272334	1600	1600	1600	1600	0
74	20241121	181700	234272334	1600	1600	1600	1600	0
75	20241121	181600	234272334	1600	1600	1600	1600	0
76	20241121	181500	234272334	1600	1600	1600	1600	0
77	20241121	181400	234272334	1600	1600	1600	1600	0
78	20241121	181300	234272334	1600	1600	1600	1600	0
79	20241121	181200	234272334	1600	1600	1600	1600	0
80	20241121	181100	234272334	1600	1600	1600	1600	0
81	20241121	181000	234272334	1600	1600	1600	1600	0
82	20241121	180900	234272334	1600	1600	1600	1600	0
83	20241121	180800	234272334	1600	1600	1600	1600	0
84	20241121	180700	234272334	1600	1600	1600	1600	0
85	20241121	180600	234272334	1600	1600	1600	1600	0
86	20241121	180500	234272334	1600	1600	1600	1600	0
87	20241121	180400	234272334	1600	1600	1600	1600	0
88	20241121	180300	234272334	1600	1600	1600	1600	0
89	20241121	180200	234272334	1600	1600	1600	1600	0
90	20241121	180100	234272334	1600	1600	1600	1600	0
91	20241121	180000	234272334	1600	1600	1600	1600	0
92	20241121	175900	234272334	1600	1600	1600	1600	3228
93	20241121	175800	234272334	1600	1600	1600	1600	0
94	20241121	175700	234272334	1600	1600	1600	1600	0
95	20241121	175600	234272334	1600	1600	1600	1600	0
96	20241121	175500	234272334	1600	1600	1600	1600	0
97	20241121	175400	234272334	1600	1600	1600	1600	0
98	20241121	175300	234272334	1600	1600	1600	1600	0
99	20241121	175200	234272334	1600	1600	1600	1600	0
100	20241121	175100	234272334	1600	1600	1600	1600	0
101	20241121	175000	234272334	1600	1600	1600	1600	0
102	20241121	174900	234272334	1600	1600	1600	1600	0
103	20241121	174800	234272334	1600	1600	1600	1600	0
104	20241121	174700	234272334	1600	1600	1600	1600	0
105	20241121	174600	234272334	1600	1600	1600	1600	0
106	20241121	174500	234272334	1600	1600	1600	1600	0
107	20241121	174400	234272334	1600	1600	1600	1600	0
108	20241121	174300	234272334	1600	1600	1600	1600	0
109	20241121	174200	234272334	1600	1600	1600	1600	0
110	20241121	174100	234272334	1600	1600	1600	1600	0
111	20241121	174000	234272334	1600	1600	1600	1600	0
112	20241121	173900	234272334	1600	1600	1600	1600	0
113	20241121	173800	234272334	1600	1600	1600	1600	0
114	20241121	173700	234272334	1600	1600	1600	1600	0
115	20241121	173600	234272334	1600	1600	1600	1600	0
116	20241121	173500	234272334	1600	1600	1600	1600	0
117	20241121	173400	234272334	1600	1600	1600	1600	0
118	20241121	173300	234272334	1600	1600	1600	1600	0
119	20241121	173200	234272334	1600	1600	1600	1600	0
120	20241121	173100	234272334	1600	1600	1600	1600	0
121	20241121	173000	234272334	1600	1600	1600	1600	0
122	20241121	172900	234272334	1600	1600	1600	1600	3228
123	20241121	172800	234272334	1600	1600	1600	1600	0
124	20241121	172700	234272334	1600	1600	1600	1600	0
125	20241121	172600	234272334	1600	1600	1600	1600	0
126	20241121	172500	234272334	1600	1600	1600	1600	0
127	20241121	172400	234272334	1600	1600	1600	1600	0
128	20241121	172300	234272334	1600	1600	1600	1600	0
129	20241121	172200	234272334	1600	1600	1600	1600	0
130	20241121	172100	234272334	1600	1600	1600	1600	0
131	20241121	172000	234272334	1600	1600	1600	1600	0
132	20241121	171900	234272334	1600	1600	1600	1600	0
133	20241121	171800	234272334	1600	1600	1600	1600	0
134	20241121	171700	234272334	1600	1600	1600	1600	0
135	20241121	171600	234272334	1600	1600	1600	1600	0
136	20241121	171500	234272334	1600	1600	1600	1600	0
137	20241121	171400	234272334	1600	1600	1600	1600	0
138	20241121	171300	234272334	1600	1600	1600	1600	0
139	20241121	171200	234272334	1600	1600	1600	1600	0
140	20241121	171100	234272334	1600	1600	1600	1600	0
141	20241121	171000	234272334	1600	1600	1600	1600	0
142	20241121	170900	234272334	1600	1600	1600	1600	0
143	20241121	170800	234272334	1600	1600	1600	1600	0
144	20241121	170700	234272334	1600	1600	1600	1600	0
145	20241121	170600	234272334	1600	1600	1600	1600	0
146	20241121	170500	234272334	1600	1600	1600	1600	0
147	20241121	170400	234272334	1600	1600	1600	1600	0
148	20241121	170300	234272334	1600	1600	1600	1600	0
149	20241121	170200	234272334	1600	1600	1600	1600	0
150	20241121	170100	234272334	1600	1600	1600	1600	0
151	20241121	170000	234272334	1600	1600	1600	1600	0
152	20241121	165900	234272334	1600	1600	1600	1600	3228
153	20241121	165800	234272334	1600	1600	1600	1600	0
154	20241121	165700	234272334	1600	1600	1600	1600	0
155	20241121	165600	234272334	1600	1600	1600	1600	0
156	20241121	165500	234272334	1600	1600	1600	1600	0
157	20241121	165400	234272334	1600	1600	1600	1600	0
158	20241121	165300	234272334	1600	1600	1600	1600	0
159	20241121	165200	234272334	1600	1600	1600	1600	0
160	20241121	165100	234272334	1600	1600	1600	1600	0
161	20241121	165000	234272334	1600	1600	1600	1600	0
162	20241121	164900	234272334	1600	1600	1600	1600	0
163	20241121	164800	234272334	1600	1600	1600	1600	0
164	20241121	164700	234272334	1600	1600	1600	1600	0
165	20241121	164600	234272334	1600	1600	1600	1600	0
166	20241121	164500	234272334	1600	1600	1600	1600	0
167	20241121	164400	234272334	1600	1600	1600	1600	0
168	20241121	164300	234272334	1600	1600	1600	1600	0
169	20241121	164200	234272334	1600	1600	1600	1600	0
170	20241121	164100	234272334	1600	1600	1600	1600	0
171	20241121	164000	234272334	1600	1600	1600	1600	0
172	20241121	163900	234272334	1600	1600	1600	1600	0
173	20241121	163800	234272334	1600	1600	1600	1600	0
174	20241121	163700	234272334	1600	1600	1600	1600	0
175	20241121	163600	234272334	1600	1600	1600	1600	0
176	20241121	163500	234272334	1600	1600	1600	1600	0
177	20241121	163400	234272334	1600	1600	1600	1600	0
178	20241121	163300	234272334	1600	1600	1600	1600	0
179	20241121	163200	234272334	1600	1600	1600	1600	0
180	20241121	163100	234272334	1600	1600	1600	1600	0
181	20241121	163000	234272334	1600	1600	1600	1600	0
182	20241121	162900	234272334	1600	1600	1600	1600	3228
183	20241121	162800	234272334	1600	1600	1600	1600	0
184	20241121	162700	234272334	1600	1600	1600	1600	0
185	20241121	162600	234272334	1600	1600	1600	1600	0
186	20241121	162500	234272334	1600	1600	1600	1600	0
187	20241121	162400	234272334	1600	1600	1600	1600	0
188	20241121	162300	234272334	1600	1600	1600	1600	0
189	20241121	162200	234272334	1600	1600	1600	1600	0
190	20241121	162100	234272334	1600	1600	1600	1600	0
191	20241121	162000	234272334	1600	1600	1600	1600	0
192	20241121	161900	234272334	1600	1600	1600	1600	0
193	20241121	161800	234272334	1600	1600	1600	1600	0
194	20241121	161700	234272334	1600	1600	1600	1600	0
195	20241121	161600	234272334	1600	1600	1600	1600	0
196	20241121	161500	234272334	1600	1600	1600	1600	0
197	20241121	161400	234272334	1600	1600	1600	1600	0
198	20241121	161300	234272334	1600	1600	1600	1600	0
199	20241121	161200	234272334	1600	1600	1600	1600	0
200	20241121	161100	234272334	1600	1600	1600	1600	0
201	20241121	161000	234272334	1600	1600	1600	1600	0
202	20241121	160900	234272334	1600	1600	1600	1600	0
203	20241121	160800	234272334	1600	1600	1600	1600	0
204	20241121	160700	234272334	1600	1600	1600	1600	0
205	20241121	160600	234272334	1600	1600	1600	1600	0
206	20241121	160500	234272334	1600	1600	1600	1600	0
207	20241121	160400	234272334	1600	1600	1600	1600	0
208	20241121	160300	234272334	1600	1600	1600	1600	0
209	20241121	160200	234272334	1600	1600	1600	1600	0
210	20241121	160100	234272334	1600	1600	1600	1600	0
211	20241121	160000	234272334	1600	1600	1600	1600	0
212	20241121	155900	234272334	1600	1600	1600	1600	3228
213	20241121	155800	234272334	1600	1600	1600	1600	0
214	20241121	155700	234272334	1600	1600	1600	1600	0
215	20241121	155600	234272334	1600	1600	1600	1600	0
216	20241121	155500	234272334	1600	1600	1600	1600	0
217	20241121	155400	234272334	1600	1600	1600	1600	0
218	20241121	155300	234272334	1600	1600	1600	1600	0
219	20241121	155200	234272334	1600	1600	1600	1600	0
220	20241121	155100	234272334	1600	1600	1600	1600	0
221	20241121	155000	234272334	1600	1600	1600	1600	0
222	20241121	154900	234272334	1600	1600	1600	1600	0
223	20241121	154800	234272334	1600	1600	1600	1600	0
224	20241121	154700	234272334	1600	1600	1600	1600	0
225	20241121	154600	234272334	1600	1600	1600	1600	0
226	20241121	154500	234272334	1600	1600	1600	1600	0
227	20241121	154400	234272334	1600	1600	1600	1600	0
228	20241121	154300	234272334	1600	1600	1600	1600	0
229	20241121	154200	234272334	1600	1600	1600	1600	0
230	20241121	154100	234272334	1600	1600	1600	1600	0
231	20241121	154000	234272334	1600	1600	1600	1600	0
232	20241121	153900	234272334	1600	1600	1600	1600	0
233	20241121	153800	234272334	1600	1600	1600	1600	0
234	20241121	153700	234272334	1600	1600	1600	1600	0
235	20241121	153600	234272334	1600	1600	1600	1600	0
236	20241121	153500	234272334	1600	1600	1600	1600	0
237	20241121	153400	234272334	1600	1600	1600	1600	0
238	20241121	153300	234272334	1600	1600	1600	1600	0
239	20241121	153200	234272334	1600	1600	1600	1600	0
240	20241121	153100	234272334	1600	1600	1600	1600	0
241	20241121	153000	234272334	1600	1600	1600	1600	3228
242	20241121	152900	229107534	1600	1600	1600	1600	0
243	20241121	152800	229107534	1600	1600	1600	1600	0
244	20241121	152700	229107534	1600	1600	1600	1600	0
245	20241121	152600	229107534	1600	1600	1600	1600	0
246	20241121	152500	229107534	1600	1600	1600	1600	0
247	20241121	152400	229107534	1600	1600	1600	1600	0
248	20241121	152300	229107534	1600	1600	1600	1600	0
249	20241121	152200	229107534	1600	1600	1600	1600	0
250	20241121	152100	229107534	1600	1600	1600	1600	0
251	20241121	152000	229107534	1600	1600	1600	1600	0
252	20241121	151900	229107534	1600	1600	1602	1600	5232
253	20241121	151800	220736130	1600	1600	1600	1600	0
254	20241121	151700	220736130	1600	1600	1600	1600	0
255	20241121	151600	220736130	1600	1600	1600	1600	1603
256	20241121	151500	218171330	1600	1600	1600	1600	0
257	20241121	151400	218171330	1600	1600	1600	1600	10
258	20241121	151300	218155330	1602	1602	1602	1602	0
259	20241121	151200	218155330	1602	1601	1602	1601	386
260	20241121	151100	217537343	1601	1601	1601	1601	10
261	20241121	151000	217521333	1602	1598	1602	1598	1158
262	20241121	150900	215667745	1598	1598	1598	1598	0
263	20241121	150800	215667745	1598	1598	1598	1598	171
264	20241121	150700	215394487	1598	1598	1600	1598	1052
265	20241121	150600	213713379	1598	1599	1600	1598	2246
266	20241121	150500	210124220	1600	1600	1600	1600	0
267	20241121	150400	210124220	1600	1600	1600	1600	0
268	20241121	150300	210124220	1600	1600	1600	1600	101
269	20241121	150200	209962620	1599	1601	1601	1599	1186
270	20241121	150100	208066168	1601	1601	1601	1601	0
271	20241121	150000	208066168	1601	1600	1601	1600	51
272	20241121	145900	207984567	1600	1601	1601	1600	18
273	20241121	145800	207955765	1601	1601	1601	1601	4
274	20241121	145700	207949361	1601	1601	1601	1601	1
275	20241121	145600	207947760	1600	1600	1600	1600	1107
276	20241121	145500	206176560	1602	1601	1602	1601	1563
277	20241121	145400	203672903	1601	1601	1601	1601	31
278	20241121	145300	203623272	1602	1602	1602	1602	3700
279	20241121	145200	197695872	1600	1601	1601	1600	62
280	20241121	145100	197596643	1600	1600	1600	1600	12
281	20241121	145000	197577443	1601	1601	1601	1601	0
282	20241121	144900	197577443	1601	1601	1601	1601	3016
283	20241121	144800	192748827	1602	1602	1602	1602	1
284	20241121	144700	192747225	1598	1601	1601	1598	2000
285	20241121	144600	189549400	1602	1601	1602	1599	2044
286	20241121	144500	186279067	1600	1600	1600	1600	1005
287	20241121	144400	184671067	1600	1602	1602	1600	6055
288	20241121	144300	174978705	1601	1601	1602	1601	2494
289	20241121	144200	170985211	1602	1601	1602	1601	1242
290	20241121	144100	168995557	1602	1602	1602	1602	260
291	20241121	144000	168579037	1602	1602	1602	1602	7000
292	20241121	143900	157365037	1601	1601	1601	1601	0
293	20241121	143800	157365037	1601	1604	1604	1601	4955
294	20241121	143700	149427871	1602	1602	1602	1602	0
295	20241121	143600	149427871	1602	1602	1602	1602	0
296	20241121	143500	149427871	1602	1602	1602	1602	0
297	20241121	143400	149427871	1602	1602	1602	1602	0
298	20241121	143300	149427871	1602	1604	1604	1602	1151
299	20241121	143200	147583900	1610	1610	1610	1610	0
300	20241121	143100	147583900	1610	1610	1610	1610	0
301	20241121	143000	147583900	1610	1610	1610	1610	1
302	20241121	142900	147582290	1603	1603	1603	1603	2200
303	20241121	142800	144055690	1610	1610	1610	1603	776
304	20241121	142700	142810997	1604	1604	1604	1604	0
305	20241121	142600	142810997	1604	1604	1604	1604	0
306	20241121	142500	142810997	1604	1604	1604	1604	0
307	20241121	142400	142810997	1604	1604	1604	1604	0
308	20241121	142300	142810997	1604	1604	1604	1604	0
309	20241121	142200	142810997	1604	1604	1604	1604	0
310	20241121	142100	142810997	1604	1604	1604	1604	0
311	20241121	142000	142810997	1604	1605	1605	1604	4602
312	20241121	141900	135429388	1604	1604	1604	1604	0
313	20241121	141800	135429388	1604	1604	1604	1604	0
314	20241121	141700	135429388	1604	1604	1604	1604	0
315	20241121	141600	135429388	1604	1604	1604	1604	0
316	20241121	141500	135429388	1604	1605	1605	1604	18
317	20241121	141400	135400506	1604	1607	1607	1604	702
318	20241121	141300	134274438	1604	1604	1604	1604	0
319	20241121	141200	134274438	1604	1604	1604	1604	0
320	20241121	141100	134274438	1604	1604	1604	1604	0
321	20241121	141000	134274438	1604	1604	1604	1604	0
322	20241121	140900	134274438	1604	1604	1604	1604	0
323	20241121	140800	134274438	1604	1604	1604	1604	0
324	20241121	140700	134274438	1604	1604	1604	1604	0
325	20241121	140600	134274438	1604	1604	1604	1604	0
326	20241121	140500	134274438	1604	1604	1604	1604	0
327	20241121	140400	134274438	1604	1604	1604	1604	386
328	20241121	140300	133655294	1603	1603	1603	1603	0
329	20241121	140200	133655294	1603	1603	1603	1603	1
330	20241121	140100	133653691	1604	1604	1604	1604	100
331	20241121	140000	133493291	1604	1604	1604	1604	14
332	20241121	135900	133470835	1605	1605	1605	1605	86
333	20241121	135800	133332805	1610	1610	1610	1610	0
334	20241121	135700	133332805	1610	1610	1610	1610	100
335	20241121	135600	133171805	1603	1603	1603	1603	0
336	20241121	135500	133171805	1603	1603	1603	1603	0
337	20241121	135400	133171805	1603	1603	1603	1603	0
338	20241121	135300	133171805	1603	1603	1603	1603	0
339	20241121	135200	133171805	1603	1603	1603	1603	0
340	20241121	135100	133171805	1603	1603	1603	1603	0
341	20241121	135000	133171805	1603	1603	1603	1603	1000
342	20241121	134900	131568805	1603	1605	1605	1603	3695
343	20241121	134800	125643128	1605	1605	1605	1605	600
344	20241121	134700	124680128	1605	1606	1606	1605	800
345	20241121	134600	123396107	1605	1605	1605	1605	0
346	20241121	134500	123396107	1605	1605	1605	1605	0
347	20241121	134400	123396107	1605	1605	1605	1605	0
348	20241121	134300	123396107	1605	1605	1605	1605	0
349	20241121	134200	123396107	1605	1608	1608	1605	1006
350	20241121	134100	121780527	1605	1605	1605	1605	0
351	20241121	134000	121780527	1605	1605	1605	1605	0
352	20241121	133900	121780527	1605	1605	1605	1605	0
353	20241121	133800	121780527	1605	1605	1605	1605	0
354	20241121	133700	121780527	1605	1605	1605	1605	0
355	20241121	133600	121780527	1605	1605	1605	1605	0
356	20241121	133500	121780527	1605	1605	1605	1605	0
357	20241121	133400	121780527	1605	1605	1605	1605	0
358	20241121	133300	121780527	1605	1605	1605	1605	0
359	20241121	133200	121780527	1605	1605	1605	1605	0
360	20241121	133100	121780527	1605	1605	1605	1605	0
361	20241121	133000	121780527	1605	1605	1605	1605	0
362	20241121	132900	121780527	1605	1605	1605	1605	0
363	20241121	132800	121780527	1605	1605	1605	1605	0
364	20241121	132700	121780527	1605	1605	1605	1605	0
365	20241121	132600	121780527	1605	1605	1605	1605	0
366	20241121	132500	121780527	1605	1605	1605	1605	0
367	20241121	132400	121780527	1605	1605	1605	1605	0
368	20241121	132300	121780527	1605	1605	1605	1605	0
369	20241121	132200	121780527	1605	1605	1605	1605	0
370	20241121	132100	121780527	1605	1609	1609	1605	9178
371	20241121	132000	107041528	1609	1609	1609	1609	0
372	20241121	131900	107041528	1609	1609	1609	1609	0
373	20241121	131800	107041528	1609	1609	1609	1609	0
374	20241121	131700	107041528	1609	1609	1609	1609	25
375	20241121	131600	107001303	1610	1610	1610	1610	113
376	20241121	131500	106819373	1611	1612	1612	1611	113
377	20241121	131400	106637230	1612	1612	1612	1612	9
378	20241121	131300	106622722	1612	1612	1612	1612	7
379	20241121	131200	106611438	1608	1608	1608	1608	0
380	20241121	131100	106611438	1608	1610	1610	1608	2007
381	20241121	131000	103382215	1613	1613	1613	1613	0
382	20241121	130900	103382215	1613	1613	1613	1613	0
383	20241121	130800	103382215	1613	1613	1613	1613	0
384	20241121	130700	103382215	1613	1613	1613	1613	0
385	20241121	130600	103382215	1613	1613	1613	1613	0
386	20241121	130500	103382215	1613	1613	1613	1613	27
387	20241121	130400	103338664	1612	1612	1612	1612	28
388	20241121	130300	103293528	1611	1611	1611	1611	0
389	20241121	130200	103293528	1611	1611	1611	1611	39
390	20241121	130100	103230699	1610	1610	1610	1610	0
391	20241121	130000	103230699	1610	1611	1611	1610	161
392	20241121	125900	102971458	1611	1611	1611	1611	0
393	20241121	125800	102971458	1611	1611	1611	1611	0
394	20241121	125700	102971458	1611	1611	1611	1611	200
395	20241121	125600	102649258	1612	1612	1612	1612	0
396	20241121	125500	102649258	1612	1612	1612	1612	0
397	20241121	125400	102649258	1612	1612	1612	1612	1
398	20241121	125300	102647646	1612	1612	1612	1612	0
399	20241121	125200	102647646	1612	1612	1612	1612	0
400	20241121	125100	102647646	1612	1612	1612	1612	0
401	20241121	125000	102647646	1612	1612	1612	1612	0
402	20241121	124900	102647646	1612	1612	1612	1612	0
403	20241121	124800	102647646	1612	1612	1612	1612	230
404	20241121	124700	102276886	1612	1612	1612	1612	0
405	20241121	124600	102276886	1612	1612	1612	1612	0
406	20241121	124500	102276886	1612	1612	1612	1612	281
407	20241121	124400	101823914	1612	1612	1612	1612	0
408	20241121	124300	101823914	1612	1612	1612	1612	0
409	20241121	124200	101823914	1612	1612	1612	1612	0
410	20241121	124100	101823914	1612	1612	1612	1612	22
411	20241121	124000	101788450	1612	1612	1612	1612	0
412	20241121	123900	101788450	1612	1612	1612	1612	100
413	20241121	123800	101627250	1612	1612	1612	1612	0
414	20241121	123700	101627250	1612	1612	1612	1612	0
415	20241121	123600	101627250	1612	1612	1612	1612	0
416	20241121	123500	101627250	1612	1612	1612	1612	349
417	20241121	123400	101064662	1612	1611	1612	1611	3601
418	20241121	123300	95259851	1612	1612	1612	1612	0
419	20241121	123200	95259851	1612	1612	1612	1612	10
420	20241121	123100	95243731	1612	1612	1612	1612	0
421	20241121	123000	95243731	1612	1612	1612	1612	0
422	20241121	122900	95243731	1612	1612	1612	1612	0
423	20241121	122800	95243731	1612	1612	1612	1612	0
424	20241121	122700	95243731	1612	1612	1612	1612	0
425	20241121	122600	95243731	1612	1612	1612	1612	0
426	20241121	122500	95243731	1612	1612	1612	1612	0
427	20241121	122400	95243731	1612	1612	1612	1612	0
428	20241121	122300	95243731	1612	1612	1612	1612	0
429	20241121	122200	95243731	1612	1612	1612	1612	0
430	20241121	122100	95243731	1612	1612	1612	1612	8
431	20241121	122000	95230835	1612	1612	1612	1612	0
432	20241121	121900	95230835	1612	1611	1612	1609	1520
433	20241121	121800	92784911	1610	1611	1611	1610	1500
434	20241121	121700	90369907	1611	1611	1611	1611	16
435	20241121	121600	90344131	1611	1611	1611	1611	1
436	20241121	121500	90342520	1611	1611	1611	1611	4
437	20241121	121400	90336076	1611	1611	1611	1611	45
438	20241121	121300	90263581	1611	1611	1611	1611	0
439	20241121	121200	90263581	1611	1611	1611	1611	0
440	20241121	121100	90263581	1611	1611	1611	1611	0
441	20241121	121000	90263581	1611	1611	1611	1611	0
442	20241121	120900	90263581	1611	1611	1611	1611	0
443	20241121	120800	90263581	1611	1611	1611	1611	0
444	20241121	120700	90263581	1611	1611	1611	1611	0
445	20241121	120600	90263581	1611	1611	1611	1611	0
446	20241121	120500	90263581	1611	1611	1611	1611	0
447	20241121	120400	90263581	1611	1611	1611	1611	0
448	20241121	120300	90263581	1611	1611	1611	1611	102
449	20241121	120200	90099259	1611	1611	1611	1611	0
450	20241121	120100	90099259	1611	1611	1611	1611	0
451	20241121	120000	90099259	1611	1611	1611	1611	0
452	20241121	115900	90099259	1611	1611	1611	1611	0
453	20241121	115800	90099259	1611	1611	1611	1611	0
454	20241121	115700	90099259	1611	1611	1611	1611	0
455	20241121	115600	90099259	1611	1611	1611	1611	0
456	20241121	115500	90099259	1611	1611	1611	1611	0
457	20241121	115400	90099259	1611	1611	1611	1611	0
458	20241121	115300	90099259	1611	1611	1611	1611	109
459	20241121	115200	89923660	1612	1612	1612	1612	0
460	20241121	115100	89923660	1612	1612	1612	1612	0
461	20241121	115000	89923660	1612	1612	1612	1612	0
462	20241121	114900	89923660	1612	1612	1612	1612	0
463	20241121	114800	89923660	1612	1612	1612	1612	0
464	20241121	114700	89923660	1612	1612	1612	1612	2
465	20241121	114600	89920436	1612	1612	1612	1612	0
466	20241121	114500	89920436	1612	1612	1612	1612	0
467	20241121	114400	89920436	1612	1612	1612	1612	1
468	20241121	114300	89918824	1612	1612	1612	1612	53
469	20241121	114200	89833388	1611	1611	1611	1611	0
470	20241121	114100	89833388	1611	1611	1611	1611	0
471	20241121	114000	89833388	1611	1611	1611	1611	0
472	20241121	113900	89833388	1611	1611	1611	1611	0
473	20241121	113800	89833388	1611	1611	1611	1611	0
474	20241121	113700	89833388	1611	1611	1611	1611	1
475	20241121	113600	89831777	1612	1612	1612	1612	1
476	20241121	113500	89830165	1612	1612	1612	1612	2
477	20241121	113400	89826941	1612	1612	1612	1612	0
478	20241121	113300	89826941	1612	1612	1612	1612	0
479	20241121	113200	89826941	1612	1612	1612	1612	14
480	20241121	113100	89804373	1612	1612	1612	1612	0
481	20241121	113000	89804373	1612	1612	1612	1612	3
482	20241121	112900	89799537	1612	1612	1612	1612	0
483	20241121	112800	89799537	1612	1612	1612	1612	0
484	20241121	112700	89799537	1612	1612	1612	1612	0
485	20241121	112600	89799537	1612	1612	1612	1612	8
486	20241121	112500	89786641	1610	1612	1612	1610	1086
487	20241121	112400	88036181	1610	1610	1610	1610	0
488	20241121	112300	88036181	1610	1610	1610	1610	0
489	20241121	112200	88036181	1610	1610	1610	1610	0
490	20241121	112100	88036181	1610	1610	1610	1610	0
491	20241121	112000	88036181	1610	1610	1610	1610	0
492	20241121	111900	88036181	1610	1610	1610	1610	0
493	20241121	111800	88036181	1610	1612	1612	1610	15
494	20241121	111700	88012005	1612	1612	1612	1612	0
495	20241121	111600	88012005	1612	1612	1612	1612	0
496	20241121	111500	88012005	1612	1612	1612	1612	0
497	20241121	111400	88012005	1612	1612	1612	1612	0
498	20241121	111300	88012005	1612	1612	1612	1612	0
499	20241121	111200	88012005	1612	1612	1612	1612	1
500	20241121	111100	88010393	1614	1614	1614	1614	0
501	20241121	111000	88010393	1614	1614	1614	1614	10
502	20241121	110900	87994253	1614	1614	1614	1614	5
503	20241121	110800	87986183	1610	1610	1610	1610	3
504	20241121	110700	87981353	1614	1614	1614	1614	0
505	20241121	110600	87981353	1614	1614	1614	1614	0
506	20241121	110500	87981353	1614	1614	1614	1614	0
507	20241121	110400	87981353	1614	1614	1614	1614	0
508	20241121	110300	87981353	1614	1614	1614	1614	0
509	20241121	110200	87981353	1614	1614	1614	1614	0
510	20241121	110100	87981353	1614	1614	1614	1614	0
511	20241121	110000	87981353	1614	1614	1614	1614	0
512	20241121	105900	87981353	1614	1614	1614	1614	0
513	20241121	105800	87981353	1614	1614	1614	1614	0
514	20241121	105700	87981353	1614	1614	1614	1614	0
515	20241121	105600	87981353	1614	1614	1614	1614	32
516	20241121	105500	87929705	1614	1612	1614	1610	734
517	20241121	105400	86747551	1614	1614	1614	1614	1
518	20241121	105300	86745937	1612	1612	1612	1612	0
519	20241121	105200	86745937	1612	1612	1612	1612	0
520	20241121	105100	86745937	1612	1612	1612	1612	0
521	20241121	105000	86745937	1612	1612	1612	1612	0
522	20241121	104900	86745937	1612	1612	1612	1612	0
523	20241121	104800	86745937	1612	1612	1612	1612	0
524	20241121	104700	86745937	1612	1612	1612	1612	0
525	20241121	104600	86745937	1612	1612	1612	1612	0
526	20241121	104500	86745937	1612	1614	1614	1612	32
527	20241121	104400	86694295	1613	1613	1613	1613	30
528	20241121	104300	86645905	1613	1613	1613	1613	0
529	20241121	104200	86645905	1613	1613	1613	1613	0
530	20241121	104100	86645905	1613	1613	1613	1613	0
531	20241121	104000	86645905	1613	1613	1613	1613	608
532	20241121	103900	85665201	1614	1614	1614	1614	0
533	20241121	103800	85665201	1614	1614	1614	1614	0
534	20241121	103700	85665201	1614	1614	1614	1614	0
535	20241121	103600	85665201	1614	1614	1614	1614	75
536	20241121	103500	85544151	1614	1614	1614	1614	0
537	20241121	103400	85544151	1614	1614	1614	1614	5
538	20241121	103300	85536081	1614	1614	1614	1614	0
539	20241121	103200	85536081	1614	1614	1614	1614	0
540	20241121	103100	85536081	1614	1614	1614	1614	0
541	20241121	103000	85536081	1614	1614	1614	1614	423
542	20241121	102900	84853359	1614	1614	1614	1614	0
543	20241121	102800	84853359	1614	1618	1618	1614	306
544	20241121	102700	84358455	1619	1619	1619	1619	0
545	20241121	102600	84358455	1619	1619	1619	1619	0
546	20241121	102500	84358455	1619	1619	1619	1619	0
547	20241121	102400	84358455	1619	1619	1619	1619	1
548	20241121	102300	84356836	1619	1619	1619	1619	0
549	20241121	102200	84356836	1619	1619	1619	1619	6078
550	20241121	102100	74516554	1619	1619	1619	1619	2
551	20241121	102000	74513316	1620	1620	1620	1620	0
552	20241121	101900	74513316	1620	1620	1620	1620	0
553	20241121	101800	74513316	1620	1620	1620	1620	0
554	20241121	101700	74513316	1620	1620	1620	1620	0
555	20241121	101600	74513316	1620	1620	1620	1620	0
556	20241121	101500	74513316	1620	1616	1620	1616	4509
557	20241121	101400	67222405	1616	1616	1616	1616	6
558	20241121	101300	67212709	1616	1616	1616	1616	10
559	20241121	101200	67196549	1617	1617	1617	1617	63
560	20241121	101100	67094678	1610	1617	1617	1610	553
561	20241121	101000	66203977	1617	1617	1617	1617	330
562	20241121	100900	65670367	1617	1617	1617	1617	0
563	20241121	100800	65670367	1617	1617	1617	1617	0
564	20241121	100700	65670367	1617	1617	1617	1617	13
565	20241121	100600	65649346	1617	1617	1617	1617	1
566	20241121	100500	65647729	1610	1610	1610	1610	187
567	20241121	100400	65346659	1617	1617	1617	1617	0
568	20241121	100300	65346659	1617	1617	1617	1617	1
569	20241121	100200	65345042	1617	1617	1617	1616	402
570	20241121	100100	64695010	1607	1608	1608	1607	27
571	20241121	100000	64651596	1607	1607	1607	1607	0
572	20241121	095900	64651596	1607	1607	1607	1607	0
573	20241121	095800	64651596	1607	1607	1607	1607	0
574	20241121	095700	64651596	1607	1610	1610	1607	3574
575	20241121	095600	58907481	1608	1608	1608	1608	0
576	20241121	095500	58907481	1608	1608	1608	1608	0
577	20241121	095400	58907481	1608	1608	1608	1608	0
578	20241121	095300	58907481	1608	1608	1608	1608	3
579	20241121	095200	58902657	1608	1608	1608	1608	200
580	20241121	095100	58581057	1607	1607	1607	1607	0
581	20241121	095000	58581057	1607	1607	1607	1607	0
582	20241121	094900	58581057	1607	1613	1613	1607	4976
583	20241121	094800	50582392	1620	1620	1620	1620	5
584	20241121	094700	50574292	1620	1620	1620	1620	0
585	20241121	094600	50574292	1620	1620	1620	1620	0
586	20241121	094500	50574292	1620	1620	1620	1620	0
587	20241121	094400	50574292	1620	1620	1620	1620	0
588	20241121	094300	50574292	1620	1620	1620	1620	11
589	20241121	094200	50556472	1620	1612	1620	1612	4551
590	20241121	094100	43214934	1612	1612	1612	1612	12
591	20241121	094000	43195590	1613	1613	1613	1613	100
592	20241121	093900	43034290	1613	1613	1613	1613	371
593	20241121	093800	42435867	1613	1613	1613	1613	50
594	20241121	093700	42355217	1613	1613	1613	1613	1
595	20241121	093600	42353604	1609	1609	1609	1609	32
596	20241121	093500	42302116	1609	1609	1609	1609	8
597	20241121	093400	42289244	1608	1608	1608	1608	111
598	20241121	093300	42110756	1608	1608	1608	1608	383
599	20241121	093200	41494892	1613	1613	1613	1613	1
600	20241121	093100	41493279	1613	1613	1613	1613	0
601	20241121	093000	41493279	1613	1613	1613	1613	4
602	20241121	092900	41486827	1609	1609	1609	1609	0
603	20241121	092800	41486827	1609	1609	1609	1609	0
604	20241121	092700	41486827	1609	1609	1609	1609	30
605	20241121	092600	41438557	1612	1612	1612	1612	0
606	20241121	092500	41438557	1612	1612	1612	1612	0
607	20241121	092400	41438557	1612	1612	1612	1612	357
608	20241121	092300	40863073	1614	1614	1614	1614	0
609	20241121	092200	40863073	1614	1614	1614	1614	0
610	20241121	092100	40863073	1614	1614	1614	1614	0
611	20241121	092000	40863073	1614	1614	1614	1614	50
612	20241121	091900	40782373	1609	1609	1609	1609	0
613	20241121	091800	40782373	1609	1609	1609	1609	4928
614	20241121	091700	32853221	1604	1604	1604	1604	1426
615	20241121	091600	30565917	1604	1604	1604	1604	0
616	20241121	091500	30565917	1604	1604	1604	1604	0
617	20241121	091400	30565917	1604	1604	1604	1604	500
618	20241121	091300	29763917	1604	1604	1604	1604	0
619	20241121	091200	29763917	1604	1607	1607	1604	2400
620	20241121	091100	25911476	1607	1607	1607	1607	303
621	20241121	091000	25424555	1606	1609	1609	1606	781
622	20241121	090900	24169770	1609	1615	1615	1609	9472
623	20241121	090800	8895684	1615	1616	1616	1615	451
624	20241121	090700	8166869	1616	1616	1616	1616	50
625	20241121	090600	8086069	1616	1616	1616	1616	0
626	20241121	090500	8086069	1616	1616	1616	1616	22
627	20241121	090400	8050517	1616	1627	1627	1616	10
628	20241121	090300	8034302	1613	1613	1613	1613	0
629	20241121	090200	8034302	1613	1613	1613	1613	0
630	20241121	090100	8034302	1613	1613	1613	1613	0
631	20241121	090000	8034302	1613	1613	1614	1613	4980