KissMeData/084440/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	195400	169833820	753	753	753	753	3787
3	20241121	195300	169833820	753	753	753	753	0
4	20241121	195200	169833820	753	753	753	753	0
5	20241121	195100	169833820	753	753	753	753	0
6	20241121	195000	169833820	753	753	753	753	0
7	20241121	194900	169833820	753	753	753	753	0
8	20241121	194800	169833820	753	753	753	753	0
9	20241121	194700	169833820	753	753	753	753	0
10	20241121	194600	169833820	753	753	753	753	0
11	20241121	194500	169833820	753	753	753	753	0
12	20241121	194400	169833820	753	753	753	753	0
13	20241121	194300	169833820	753	753	753	753	0
14	20241121	194200	169833820	753	753	753	753	0
15	20241121	194100	169833820	753	753	753	753	0
16	20241121	194000	169833820	753	753	753	753	0
17	20241121	193900	169833820	753	753	753	753	0
18	20241121	193800	169833820	753	753	753	753	0
19	20241121	193700	169833820	753	753	753	753	0
20	20241121	193600	169833820	753	753	753	753	0
21	20241121	193500	169833820	753	753	753	753	0
22	20241121	193400	169833820	753	753	753	753	0
23	20241121	193300	169833820	753	753	753	753	0
24	20241121	193200	169833820	753	753	753	753	0
25	20241121	193100	169833820	753	753	753	753	0
26	20241121	193000	169833820	753	753	753	753	0
27	20241121	192900	169833820	753	753	753	753	0
28	20241121	192800	169833820	753	753	753	753	0
29	20241121	192700	169833820	753	753	753	753	0
30	20241121	192600	169833820	753	753	753	753	0
31	20241121	192500	169833820	753	753	753	753	0
32	20241121	192400	169833820	753	753	753	753	3787
33	20241121	192300	169833820	753	753	753	753	0
34	20241121	192200	169833820	753	753	753	753	0
35	20241121	192100	169833820	753	753	753	753	0
36	20241121	192000	169833820	753	753	753	753	0
37	20241121	191900	169833820	753	753	753	753	0
38	20241121	191800	169833820	753	753	753	753	0
39	20241121	191700	169833820	753	753	753	753	0
40	20241121	191600	169833820	753	753	753	753	0
41	20241121	191500	169833820	753	753	753	753	0
42	20241121	191400	169833820	753	753	753	753	0
43	20241121	191300	169833820	753	753	753	753	0
44	20241121	191200	169833820	753	753	753	753	0
45	20241121	191100	169833820	753	753	753	753	0
46	20241121	191000	169833820	753	753	753	753	0
47	20241121	190900	169833820	753	753	753	753	0
48	20241121	190800	169833820	753	753	753	753	0
49	20241121	190700	169833820	753	753	753	753	0
50	20241121	190600	169833820	753	753	753	753	0
51	20241121	190500	169833820	753	753	753	753	0
52	20241121	190400	169833820	753	753	753	753	0
53	20241121	190300	169833820	753	753	753	753	0
54	20241121	190200	169833820	753	753	753	753	0
55	20241121	190100	169833820	753	753	753	753	0
56	20241121	190000	169833820	753	753	753	753	0
57	20241121	185900	169833820	753	753	753	753	0
58	20241121	185800	169833820	753	753	753	753	0
59	20241121	185700	169833820	753	753	753	753	0
60	20241121	185600	169833820	753	753	753	753	0
61	20241121	185500	169833820	753	753	753	753	0
62	20241121	185400	169833820	753	753	753	753	3787
63	20241121	185300	169833820	753	753	753	753	0
64	20241121	185200	169833820	753	753	753	753	0
65	20241121	185100	169833820	753	753	753	753	0
66	20241121	185000	169833820	753	753	753	753	0
67	20241121	184900	169833820	753	753	753	753	0
68	20241121	184800	169833820	753	753	753	753	0
69	20241121	184700	169833820	753	753	753	753	0
70	20241121	184600	169833820	753	753	753	753	0
71	20241121	184500	169833820	753	753	753	753	0
72	20241121	184400	169833820	753	753	753	753	0
73	20241121	184300	169833820	753	753	753	753	0
74	20241121	184200	169833820	753	753	753	753	0
75	20241121	184100	169833820	753	753	753	753	0
76	20241121	184000	169833820	753	753	753	753	0
77	20241121	183900	169833820	753	753	753	753	0
78	20241121	183800	169833820	753	753	753	753	0
79	20241121	183700	169833820	753	753	753	753	0
80	20241121	183600	169833820	753	753	753	753	0
81	20241121	183500	169833820	753	753	753	753	0
82	20241121	183400	169833820	753	753	753	753	0
83	20241121	183300	169833820	753	753	753	753	0
84	20241121	183200	169833820	753	753	753	753	0
85	20241121	183100	169833820	753	753	753	753	0
86	20241121	183000	169833820	753	753	753	753	0
87	20241121	182900	169833820	753	753	753	753	0
88	20241121	182800	169833820	753	753	753	753	0
89	20241121	182700	169833820	753	753	753	753	0
90	20241121	182600	169833820	753	753	753	753	0
91	20241121	182500	169833820	753	753	753	753	0
92	20241121	182400	169833820	753	753	753	753	3787
93	20241121	182300	169833820	753	753	753	753	0
94	20241121	182200	169833820	753	753	753	753	0
95	20241121	182100	169833820	753	753	753	753	0
96	20241121	182000	169833820	753	753	753	753	0
97	20241121	181900	169833820	753	753	753	753	0
98	20241121	181800	169833820	753	753	753	753	0
99	20241121	181700	169833820	753	753	753	753	0
100	20241121	181600	169833820	753	753	753	753	0
101	20241121	181500	169833820	753	753	753	753	0
102	20241121	181400	169833820	753	753	753	753	0
103	20241121	181300	169833820	753	753	753	753	0
104	20241121	181200	169833820	753	753	753	753	0
105	20241121	181100	169833820	753	753	753	753	0
106	20241121	181000	169833820	753	753	753	753	0
107	20241121	180900	169833820	753	753	753	753	0
108	20241121	180800	169833820	753	753	753	753	0
109	20241121	180700	169833820	753	753	753	753	0
110	20241121	180600	169833820	753	753	753	753	0
111	20241121	180500	169833820	753	753	753	753	0
112	20241121	180400	169833820	753	753	753	753	0
113	20241121	180300	169833820	753	753	753	753	0
114	20241121	180200	169833820	753	753	753	753	0
115	20241121	180100	169833820	753	753	753	753	0
116	20241121	180000	169833820	753	753	753	753	0
117	20241121	175900	169833820	753	753	753	753	0
118	20241121	175800	169833820	753	753	753	753	0
119	20241121	175700	169833820	753	753	753	753	0
120	20241121	175600	169833820	753	753	753	753	0
121	20241121	175500	169833820	753	753	753	753	0
122	20241121	175400	169833820	753	753	753	753	3787
123	20241121	175300	169833820	753	753	753	753	0
124	20241121	175200	169833820	753	753	753	753	0
125	20241121	175100	169833820	753	753	753	753	0
126	20241121	175000	169833820	753	753	753	753	0
127	20241121	174900	169833820	753	753	753	753	0
128	20241121	174800	169833820	753	753	753	753	0
129	20241121	174700	169833820	753	753	753	753	0
130	20241121	174600	169833820	753	753	753	753	0
131	20241121	174500	169833820	753	753	753	753	0
132	20241121	174400	169833820	753	753	753	753	0
133	20241121	174300	169833820	753	753	753	753	0
134	20241121	174200	169833820	753	753	753	753	0
135	20241121	174100	169833820	753	753	753	753	0
136	20241121	174000	169833820	753	753	753	753	0
137	20241121	173900	169833820	753	753	753	753	0
138	20241121	173800	169833820	753	753	753	753	0
139	20241121	173700	169833820	753	753	753	753	0
140	20241121	173600	169833820	753	753	753	753	0
141	20241121	173500	169833820	753	753	753	753	0
142	20241121	173400	169833820	753	753	753	753	0
143	20241121	173300	169833820	753	753	753	753	0
144	20241121	173200	169833820	753	753	753	753	0
145	20241121	173100	169833820	753	753	753	753	0
146	20241121	173000	169833820	753	753	753	753	0
147	20241121	172900	169833820	753	753	753	753	0
148	20241121	172800	169833820	753	753	753	753	0
149	20241121	172700	169833820	753	753	753	753	0
150	20241121	172600	169833820	753	753	753	753	0
151	20241121	172500	169833820	753	753	753	753	0
152	20241121	172400	169833820	753	753	753	753	3787
153	20241121	172300	169833820	753	753	753	753	0
154	20241121	172200	169833820	753	753	753	753	0
155	20241121	172100	169833820	753	753	753	753	0
156	20241121	172000	169833820	753	753	753	753	0
157	20241121	171900	169833820	753	753	753	753	0
158	20241121	171800	169833820	753	753	753	753	0
159	20241121	171700	169833820	753	753	753	753	0
160	20241121	171600	169833820	753	753	753	753	0
161	20241121	171500	169833820	753	753	753	753	0
162	20241121	171400	169833820	753	753	753	753	0
163	20241121	171300	169833820	753	753	753	753	0
164	20241121	171200	169833820	753	753	753	753	0
165	20241121	171100	169833820	753	753	753	753	0
166	20241121	171000	169833820	753	753	753	753	0
167	20241121	170900	169833820	753	753	753	753	0
168	20241121	170800	169833820	753	753	753	753	0
169	20241121	170700	169833820	753	753	753	753	0
170	20241121	170600	169833820	753	753	753	753	0
171	20241121	170500	169833820	753	753	753	753	0
172	20241121	170400	169833820	753	753	753	753	0
173	20241121	170300	169833820	753	753	753	753	0
174	20241121	170200	169833820	753	753	753	753	0
175	20241121	170100	169833820	753	753	753	753	0
176	20241121	170000	169833820	753	753	753	753	0
177	20241121	165900	169833820	753	753	753	753	0
178	20241121	165800	169833820	753	753	753	753	0
179	20241121	165700	169833820	753	753	753	753	0
180	20241121	165600	169833820	753	753	753	753	0
181	20241121	165500	169833820	753	753	753	753	0
182	20241121	165400	169833820	753	753	753	753	3787
183	20241121	165300	169833820	753	753	753	753	0
184	20241121	165200	169833820	753	753	753	753	0
185	20241121	165100	169833820	753	753	753	753	0
186	20241121	165000	169833820	753	753	753	753	0
187	20241121	164900	169833820	753	753	753	753	0
188	20241121	164800	169833820	753	753	753	753	0
189	20241121	164700	169833820	753	753	753	753	0
190	20241121	164600	169833820	753	753	753	753	0
191	20241121	164500	169833820	753	753	753	753	0
192	20241121	164400	169833820	753	753	753	753	0
193	20241121	164300	169833820	753	753	753	753	0
194	20241121	164200	169833820	753	753	753	753	0
195	20241121	164100	169833820	753	753	753	753	0
196	20241121	164000	169833820	753	753	753	753	0
197	20241121	163900	169833820	753	753	753	753	0
198	20241121	163800	169833820	753	753	753	753	0
199	20241121	163700	169833820	753	753	753	753	0
200	20241121	163600	169833820	753	753	753	753	0
201	20241121	163500	169833820	753	753	753	753	0
202	20241121	163400	169833820	753	753	753	753	0
203	20241121	163300	169833820	753	753	753	753	0
204	20241121	163200	169833820	753	753	753	753	0
205	20241121	163100	169833820	753	753	753	753	0
206	20241121	163000	169833820	753	753	753	753	0
207	20241121	162900	169833820	753	753	753	753	0
208	20241121	162800	169833820	753	753	753	753	0
209	20241121	162700	169833820	753	753	753	753	0
210	20241121	162600	169833820	753	753	753	753	0
211	20241121	162500	169833820	753	753	753	753	0
212	20241121	162400	169833820	753	753	753	753	3787
213	20241121	162300	169833820	753	753	753	753	0
214	20241121	162200	169833820	753	753	753	753	0
215	20241121	162100	169833820	753	753	753	753	0
216	20241121	162000	169833820	753	753	753	753	0
217	20241121	161900	169833820	753	753	753	753	0
218	20241121	161800	169833820	753	753	753	753	0
219	20241121	161700	169833820	753	753	753	753	0
220	20241121	161600	169833820	753	753	753	753	0
221	20241121	161500	169833820	753	753	753	753	0
222	20241121	161400	169833820	753	753	753	753	0
223	20241121	161300	169833820	753	753	753	753	0
224	20241121	161200	169833820	753	753	753	753	0
225	20241121	161100	169833820	753	753	753	753	0
226	20241121	161000	169833820	753	753	753	753	0
227	20241121	160900	169833820	753	753	753	753	0
228	20241121	160800	169833820	753	753	753	753	0
229	20241121	160700	169833820	753	753	753	753	0
230	20241121	160600	169833820	753	753	753	753	0
231	20241121	160500	169833820	753	753	753	753	0
232	20241121	160400	169833820	753	753	753	753	0
233	20241121	160300	169833820	753	753	753	753	0
234	20241121	160200	169833820	753	753	753	753	0
235	20241121	160100	169833820	753	753	753	753	0
236	20241121	160000	169833820	753	753	753	753	0
237	20241121	155900	169833820	753	753	753	753	0
238	20241121	155800	169833820	753	753	753	753	0
239	20241121	155700	169833820	753	753	753	753	0
240	20241121	155600	169833820	753	753	753	753	0
241	20241121	155500	169833820	753	753	753	753	0
242	20241121	155400	169833820	753	753	753	753	3787
243	20241121	155300	169833820	753	753	753	753	0
244	20241121	155200	169833820	753	753	753	753	0
245	20241121	155100	169833820	753	753	753	753	0
246	20241121	155000	169833820	753	753	753	753	0
247	20241121	154900	169833820	753	753	753	753	0
248	20241121	154800	169833820	753	753	753	753	0
249	20241121	154700	169833820	753	753	753	753	0
250	20241121	154600	169833820	753	753	753	753	0
251	20241121	154500	169833820	753	753	753	753	0
252	20241121	154400	169833820	753	753	753	753	0
253	20241121	154300	169833820	753	753	753	753	0
254	20241121	154200	169833820	753	753	753	753	0
255	20241121	154100	169833820	753	753	753	753	0
256	20241121	154000	169833820	753	753	753	753	0
257	20241121	153900	169833820	753	753	753	753	0
258	20241121	153800	169833820	753	753	753	753	0
259	20241121	153700	169833820	753	753	753	753	0
260	20241121	153600	169833820	753	753	753	753	0
261	20241121	153500	169833820	753	753	753	753	0
262	20241121	153400	169833820	753	753	753	753	0
263	20241121	153300	169833820	753	753	753	753	0
264	20241121	153200	169833820	753	753	753	753	0
265	20241121	153100	169833820	753	753	753	753	0
266	20241121	153000	169833820	753	753	753	753	3787
267	20241121	152900	166982209	780	780	780	780	0
268	20241121	152800	166982209	780	780	780	780	0
269	20241121	152700	166982209	780	780	780	780	0
270	20241121	152600	166982209	780	780	780	780	0
271	20241121	152500	166982209	780	780	780	780	0
272	20241121	152400	166982209	780	780	780	780	0
273	20241121	152300	166982209	780	780	780	780	0
274	20241121	152200	166982209	780	780	780	780	0
275	20241121	152100	166982209	780	780	780	780	0
276	20241121	152000	166982209	780	780	780	780	0
277	20241121	151900	166982209	780	780	780	780	13
278	20241121	151800	166972069	780	780	780	780	3
279	20241121	151700	166969729	780	780	780	780	103
280	20241121	151600	166889389	772	780	780	772	33
281	20241121	151500	166863889	780	780	780	780	3
282	20241121	151400	166861549	780	779	780	779	412
283	20241121	151300	166540597	779	779	779	779	3
284	20241121	151200	166538260	779	779	779	779	5
285	20241121	151100	166534365	779	778	779	778	13
286	20241121	151000	166524250	779	779	779	779	23
287	20241121	150900	166506333	780	780	780	780	3
288	20241121	150800	166503993	780	780	780	780	15
289	20241121	150700	166492293	780	780	780	780	13
290	20241121	150600	166482153	773	772	780	772	1174
291	20241121	150500	165575399	772	780	780	772	278
292	20241121	150400	165360183	780	780	780	780	23
293	20241121	150300	165342243	780	780	780	780	2
294	20241121	150200	165340683	780	780	780	780	3
295	20241121	150100	165338343	780	777	780	777	166
296	20241121	150000	165209030	776	776	777	775	105
297	20241121	145900	165127477	776	772	777	772	290
298	20241121	145800	164903584	763	778	778	751	2291
299	20241121	145700	163154409	773	778	778	773	40
300	20241121	145600	163123479	771	778	778	771	54
301	20241121	145500	163081474	781	781	781	781	3
302	20241121	145400	163079131	781	787	787	767	604
303	20241121	145300	162611923	772	789	789	772	693
304	20241121	145200	162073584	784	794	794	781	5551
305	20241121	145100	157724510	793	794	794	793	22
306	20241121	145000	157707053	794	794	794	794	5
307	20241121	144900	157703083	794	800	800	794	12
308	20241121	144800	157693537	794	800	800	794	4
309	20241121	144700	157690343	800	800	800	800	3
310	20241121	144600	157687943	794	800	800	794	1751
311	20241121	144500	156295890	795	795	795	795	163
312	20241121	144400	156166305	795	800	800	795	34
313	20241121	144300	156139260	801	801	801	801	3
314	20241121	144200	156136857	796	802	802	795	1785
315	20241121	144100	154715624	801	803	803	801	5
316	20241121	144000	154711612	802	800	804	800	13
317	20241121	143900	154701202	800	800	800	800	3
318	20241121	143800	154698802	800	804	804	800	148
319	20241121	143700	154580390	805	805	805	805	3
320	20241121	143600	154577975	805	805	805	805	3
321	20241121	143500	154575560	806	806	806	806	3
322	20241121	143400	154573142	800	806	806	800	5683
323	20241121	143300	150022276	807	807	807	807	3
324	20241121	143200	150019855	802	808	808	802	55
325	20241121	143100	149975727	808	808	808	808	3
326	20241121	143000	149973303	808	808	808	808	3
327	20241121	142900	149970879	808	808	808	808	2
328	20241121	142800	149969263	808	808	808	808	24
329	20241121	142700	149949871	808	808	808	808	3
330	20241121	142600	149947447	808	808	808	808	3
331	20241121	142500	149945023	808	808	808	808	3
332	20241121	142400	149942599	808	808	808	808	53
333	20241121	142300	149899775	808	808	808	808	102
334	20241121	142200	149817359	808	808	808	808	103
335	20241121	142100	149734135	808	808	808	808	103
336	20241121	142000	149650911	808	808	808	808	3
337	20241121	141900	149648487	802	808	808	802	53
338	20241121	141800	149605963	808	808	808	808	3
339	20241121	141700	149603539	802	808	808	802	32
340	20241121	141600	149577863	808	808	808	808	3
341	20241121	141500	149575439	808	808	808	808	3
342	20241121	141400	149573015	808	808	808	808	3
343	20241121	141300	149570591	808	808	808	808	3
344	20241121	141200	149568167	803	808	808	803	32
345	20241121	141100	149542461	802	808	808	802	36
346	20241121	141000	149513562	802	808	808	802	33
347	20241121	140900	149487078	808	808	808	808	373
348	20241121	140800	149185694	808	808	808	808	3
349	20241121	140700	149183270	808	807	808	807	3
350	20241121	140600	149180847	808	808	808	808	2
351	20241121	140500	149179231	808	808	808	808	3
352	20241121	140400	149176807	808	808	808	808	33
353	20241121	140300	149150143	808	808	808	808	3
354	20241121	140200	149147719	802	809	809	802	179
355	20241121	140100	149004070	809	809	809	809	3
356	20241121	140000	149001643	810	810	810	810	2
357	20241121	135900	149000023	812	812	812	812	3
358	20241121	135800	148997587	801	802	802	801	538
359	20241121	135700	148566620	802	806	806	802	1600
360	20241121	135600	147282785	806	813	813	806	902
361	20241121	135500	146554055	813	813	813	813	2
362	20241121	135400	146552429	809	813	813	809	4
363	20241121	135300	146549181	813	813	813	813	3
364	20241121	135200	146546742	813	813	813	813	2463
365	20241121	135100	144544323	813	813	813	813	4
366	20241121	135000	144541071	813	813	813	813	3
367	20241121	134900	144538632	813	813	813	811	1002
368	20241121	134800	143724064	813	813	813	813	3
369	20241121	134700	143721625	813	813	813	813	4
370	20241121	134600	143718373	813	813	813	813	13
371	20241121	134500	143707804	813	813	813	813	13
372	20241121	134400	143697235	813	813	813	813	3
373	20241121	134300	143694796	812	813	813	812	22
374	20241121	134200	143676930	813	813	813	813	3
375	20241121	134100	143674491	813	813	813	813	143
376	20241121	134000	143558232	813	813	813	812	483
377	20241121	133900	143165557	823	823	823	823	1
378	20241121	133800	143164734	823	822	823	822	288
379	20241121	133700	142927860	822	822	822	822	15
380	20241121	133600	142915530	813	813	813	813	0
381	20241121	133500	142915530	813	813	813	813	0
382	20241121	133400	142915530	813	815	815	813	1107
383	20241121	133300	142013333	815	815	815	815	42
384	20241121	133200	141979103	813	813	813	813	4
385	20241121	133100	141975851	812	812	812	811	27
386	20241121	133000	141953949	812	808	813	808	88
387	20241121	132900	141882810	809	813	813	809	232
388	20241121	132800	141694398	813	813	813	813	0
389	20241121	132700	141694398	813	813	813	813	30
390	20241121	132600	141670008	813	814	814	813	35
391	20241121	132500	141641519	813	813	813	813	3
392	20241121	132400	141639080	813	813	813	813	3
393	20241121	132300	141636641	813	813	813	813	3
394	20241121	132200	141634202	808	813	813	808	33
395	20241121	132100	141607523	813	813	813	813	2
396	20241121	132000	141605897	813	813	813	813	3
397	20241121	131900	141603458	813	813	813	813	3
398	20241121	131800	141601019	813	813	813	813	3
399	20241121	131700	141598580	813	813	813	813	315
400	20241121	131600	141342485	813	813	813	813	3
401	20241121	131500	141340046	813	813	813	813	2
402	20241121	131400	141338420	813	813	813	813	3
403	20241121	131300	141335981	813	813	813	813	3
404	20241121	131200	141333542	813	813	813	813	3
405	20241121	131100	141331103	813	813	813	813	3
406	20241121	131000	141328664	813	813	813	813	3
407	20241121	130900	141326225	813	813	813	813	2
408	20241121	130800	141324599	813	813	813	813	3
409	20241121	130700	141322160	813	813	813	813	3
410	20241121	130600	141319721	813	813	813	813	3
411	20241121	130500	141317282	813	813	813	813	3
412	20241121	130400	141314843	813	813	813	813	2
413	20241121	130300	141313217	813	813	813	813	3
414	20241121	130200	141310778	813	813	813	813	3
415	20241121	130100	141308339	813	813	813	813	3
416	20241121	130000	141305900	813	813	813	813	23
417	20241121	125900	141287201	813	813	813	813	4
418	20241121	125800	141283949	813	813	813	813	406
419	20241121	125700	140953871	813	813	813	813	3
420	20241121	125600	140951432	813	813	813	813	3
421	20241121	125500	140948993	813	813	813	813	11
422	20241121	125400	140940050	813	813	813	813	3
423	20241121	125300	140937611	810	813	813	810	153
424	20241121	125200	140813672	813	813	813	813	2
425	20241121	125100	140812046	813	813	813	813	3
426	20241121	125000	140809607	813	813	813	813	3
427	20241121	124900	140807168	813	812	813	812	3
428	20241121	124800	140804730	813	813	813	813	3
429	20241121	124700	140802291	813	813	813	813	2
430	20241121	124600	140800665	813	813	813	813	103
431	20241121	124500	140716926	813	813	813	813	3
432	20241121	124400	140714487	804	812	812	804	680
433	20241121	124300	140167019	812	813	813	812	53
434	20241121	124200	140123980	813	813	813	813	6
435	20241121	124100	140119102	813	813	813	813	2
436	20241121	124000	140117476	806	813	813	806	33
437	20241121	123900	140090857	806	813	813	806	4
438	20241121	123800	140087612	813	813	813	813	3
439	20241121	123700	140085173	813	813	813	813	3
440	20241121	123600	140082734	806	813	813	806	33
441	20241121	123500	140056115	806	813	813	806	213
442	20241121	123400	139884349	809	809	809	809	27
443	20241121	123300	139862506	809	812	812	809	7
444	20241121	123200	139856834	812	812	812	812	3
445	20241121	123100	139854398	813	813	813	813	3
446	20241121	123000	139851959	813	813	813	813	2
447	20241121	122900	139850333	813	813	813	813	3
448	20241121	122800	139847894	813	813	813	813	4
449	20241121	122700	139844642	813	813	813	813	3
450	20241121	122600	139842203	808	813	813	808	16
451	20241121	122500	139829260	813	813	813	813	3
452	20241121	122400	139826821	813	813	813	813	2
453	20241121	122300	139825195	813	813	813	813	3
454	20241121	122200	139822756	813	813	813	813	3
455	20241121	122100	139820317	813	813	813	813	3
456	20241121	122000	139817878	813	813	813	813	3
457	20241121	121900	139815439	813	813	813	813	3
458	20241121	121800	139813000	813	813	813	813	2
459	20241121	121700	139811374	813	813	813	813	3
460	20241121	121600	139808935	813	814	814	813	226
461	20241121	121500	139624977	818	818	818	818	0
462	20241121	121400	139624977	818	817	818	813	56
463	20241121	121300	139579391	817	818	818	817	356
464	20241121	121200	139288194	818	818	818	818	0
465	20241121	121100	139288194	818	818	818	818	152
466	20241121	121000	139163858	832	832	832	832	5
467	20241121	120900	139159698	832	832	832	832	5
468	20241121	120800	139155538	833	829	833	829	600
469	20241121	120700	138657581	825	813	825	813	602
470	20241121	120600	138161397	812	812	812	812	296
471	20241121	120500	137921045	812	812	812	812	3
472	20241121	120400	137918609	812	812	812	812	3
473	20241121	120300	137916173	802	812	812	802	6
474	20241121	120200	137911331	812	812	812	812	2
475	20241121	120100	137909707	805	805	805	805	395
476	20241121	120000	137591732	805	814	814	803	3214
477	20241121	115900	135000073	814	814	814	814	0
478	20241121	115800	135000073	814	814	814	814	0
479	20241121	115700	135000073	814	814	814	814	0
480	20241121	115600	135000073	814	814	814	814	0
481	20241121	115500	135000073	814	814	814	814	0
482	20241121	115400	135000073	814	814	814	814	0
483	20241121	115300	135000073	814	814	814	814	0
484	20241121	115200	135000073	814	814	814	814	0
485	20241121	115100	135000073	814	814	814	814	0
486	20241121	115000	135000073	814	814	814	814	0
487	20241121	114900	135000073	814	814	814	814	0
488	20241121	114800	135000073	814	814	814	814	0
489	20241121	114700	135000073	814	814	814	814	0
490	20241121	114600	135000073	814	813	814	813	33
491	20241121	114500	134973236	813	813	813	813	2
492	20241121	114400	134971610	813	813	813	813	3
493	20241121	114300	134969171	813	813	813	813	3
494	20241121	114200	134966732	813	813	813	813	3
495	20241121	114100	134964293	813	813	813	813	3
496	20241121	114000	134961854	813	813	813	813	3
497	20241121	113900	134959415	813	813	813	813	2
498	20241121	113800	134957789	813	813	813	813	3
499	20241121	113700	134955350	806	813	813	806	212
500	20241121	113600	134784208	813	813	813	813	3
501	20241121	113500	134781769	813	813	813	813	133
502	20241121	113400	134673640	813	813	813	813	3
503	20241121	113300	134671201	813	813	813	813	2
504	20241121	113200	134669575	813	813	813	813	3
505	20241121	113100	134667136	813	813	813	813	6
506	20241121	113000	134662258	813	813	813	813	690
507	20241121	112900	134101288	813	813	813	813	122
508	20241121	112800	134002102	813	813	813	813	0
509	20241121	112700	134002102	813	813	813	813	0
510	20241121	112600	134002102	813	813	813	813	1001
511	20241121	112500	133188289	829	829	829	829	0
512	20241121	112400	133188289	829	829	829	829	0
513	20241121	112300	133188289	829	829	829	829	0
514	20241121	112200	133188289	829	829	829	829	0
515	20241121	112100	133188289	829	829	829	829	0
516	20241121	112000	133188289	829	829	829	829	5
517	20241121	111900	133184144	813	815	815	813	720
518	20241121	111800	132598196	815	815	815	815	300
519	20241121	111700	132353696	815	815	815	815	4
520	20241121	111600	132350436	830	817	830	817	720
521	20241121	111500	131756798	813	813	813	813	0
522	20241121	111400	131756798	813	813	813	813	17
523	20241121	111300	131742977	807	807	807	807	0
524	20241121	111200	131742977	807	817	817	805	1511
525	20241121	111100	130512930	817	817	817	817	0
526	20241121	111000	130512930	817	825	825	817	3404
527	20241121	110900	127719612	825	825	834	825	54
528	20241121	110800	127674810	835	835	835	835	1
529	20241121	110700	127673975	825	825	825	825	0
530	20241121	110600	127673975	825	826	826	825	858
531	20241121	110500	126965441	836	836	836	836	0
532	20241121	110400	126965441	836	835	836	835	698
533	20241121	110300	126382597	836	824	836	823	196
534	20241121	110200	126221275	833	833	833	833	209
535	20241121	110100	126047178	833	833	833	833	10
536	20241121	110000	126038848	832	832	832	832	0
537	20241121	105900	126038848	832	829	832	829	2388
538	20241121	105800	124053259	833	833	833	833	49
539	20241121	105700	124012442	822	822	822	822	1036
540	20241121	105600	123160850	820	828	840	817	13611
541	20241121	105500	111762897	821	821	821	821	0
542	20241121	105400	111762897	821	828	828	821	2295
543	20241121	105300	109862644	828	822	828	822	274
544	20241121	105200	109637362	817	817	817	817	0
545	20241121	105100	109637362	817	817	817	817	2500
546	20241121	105000	107594862	817	817	817	817	564
547	20241121	104900	107134074	817	817	817	817	100
548	20241121	104800	107052374	817	813	818	813	4256
549	20241121	104700	103579429	813	813	813	806	139
550	20241121	104600	103466430	815	813	815	813	4
551	20241121	104500	103463176	815	813	815	805	240
552	20241121	104400	103268712	813	813	813	813	4
553	20241121	104300	103265460	805	813	813	805	1708
554	20241121	104200	101888712	810	808	813	808	1165
555	20241121	104100	100947350	813	813	814	813	2060
556	20241121	104000	99272520	817	817	817	817	10
557	20241121	103900	99264350	817	817	817	817	231
558	20241121	103800	99075623	817	813	818	813	7579
559	20241121	103700	92892616	817	813	817	813	4496
560	20241121	103600	89230369	801	813	818	801	12680
561	20241121	103500	79005181	819	818	819	813	7124
562	20241121	103400	73182068	819	823	827	817	5196
563	20241121	103300	68924928	823	838	838	821	7855
564	20241121	103200	62407478	838	823	840	821	44263
565	20241121	103100	25380252	817	817	817	817	1
566	20241121	103000	25379435	822	822	822	822	0
567	20241121	102900	25379435	822	822	822	822	22
568	20241121	102800	25361351	817	817	817	817	0
569	20241121	102700	25361351	817	817	817	817	0
570	20241121	102600	25361351	817	817	817	817	0
571	20241121	102500	25361351	817	817	817	817	1
572	20241121	102400	25360534	816	816	816	816	0
573	20241121	102300	25360534	816	816	816	816	5
574	20241121	102200	25356454	819	819	819	819	0
575	20241121	102100	25356454	819	819	819	819	10
576	20241121	102000	25348264	819	819	819	819	0
577	20241121	101900	25348264	819	819	819	819	0
578	20241121	101800	25348264	819	819	819	819	0
579	20241121	101700	25348264	819	819	819	819	0
580	20241121	101600	25348264	819	819	819	819	0
581	20241121	101500	25348264	819	819	819	819	0
582	20241121	101400	25348264	819	819	819	819	0
583	20241121	101300	25348264	819	819	819	819	0
584	20241121	101200	25348264	819	819	819	819	0
585	20241121	101100	25348264	819	819	819	819	0
586	20241121	101000	25348264	819	819	819	819	0
587	20241121	100900	25348264	819	819	819	819	0
588	20241121	100800	25348264	819	819	819	819	0
589	20241121	100700	25348264	819	819	819	819	0
590	20241121	100600	25348264	819	819	819	819	226
591	20241121	100500	25163170	819	819	819	819	0
592	20241121	100400	25163170	819	819	819	819	0
593	20241121	100300	25163170	819	819	819	819	13
594	20241121	100200	25152523	813	813	813	813	0
595	20241121	100100	25152523	813	813	813	813	0
596	20241121	100000	25152523	813	813	813	813	0
597	20241121	095900	25152523	813	813	813	813	0
598	20241121	095800	25152523	813	813	813	813	0
599	20241121	095700	25152523	813	813	813	813	0
600	20241121	095600	25152523	813	813	813	813	0
601	20241121	095500	25152523	813	813	813	813	303
602	20241121	095400	24906184	813	813	813	813	3
603	20241121	095300	24903745	813	813	813	813	214
604	20241121	095200	24729763	813	813	813	813	3
605	20241121	095100	24727324	813	813	813	813	94
606	20241121	095000	24650902	813	813	813	813	3
607	20241121	094900	24648463	813	813	813	813	3
608	20241121	094800	24646024	813	813	813	813	136
609	20241121	094700	24535456	813	813	813	813	87
610	20241121	094600	24464725	813	813	813	809	15
611	20241121	094500	24452542	813	813	813	813	3
612	20241121	094400	24450103	813	813	813	813	3
613	20241121	094300	24447664	809	813	813	809	22
614	20241121	094200	24429854	813	813	813	813	206
615	20241121	094100	24262376	813	813	813	813	4
616	20241121	094000	24259124	808	813	813	808	1152
617	20241121	093900	23327510	814	813	814	813	272
618	20241121	093800	23106130	812	813	813	812	144
619	20241121	093700	22989158	813	819	819	813	262
620	20241121	093600	22774629	819	819	819	819	0
621	20241121	093500	22774629	819	819	819	819	0
622	20241121	093400	22774629	819	819	819	819	0
623	20241121	093300	22774629	819	819	819	819	0
624	20241121	093200	22774629	819	819	819	819	0
625	20241121	093100	22774629	819	819	819	819	0
626	20241121	093000	22774629	819	819	819	819	0
627	20241121	092900	22774629	819	819	819	819	1220
628	20241121	092800	21775449	819	819	819	819	0
629	20241121	092700	21775449	819	819	819	819	269
630	20241121	092600	21555138	819	819	819	819	0
631	20241121	092500	21555138	819	819	819	819	0
632	20241121	092400	21555138	819	819	819	819	0
633	20241121	092300	21555138	819	819	819	819	0
634	20241121	092200	21555138	819	825	825	818	935
635	20241121	092100	20783997	825	823	825	823	294
636	20241121	092000	20541541	841	827	841	801	4688
637	20241121	091900	16703994	837	836	837	836	21
638	20241121	091800	16686418	828	828	828	828	0
639	20241121	091700	16686418	828	828	828	828	0
640	20241121	091600	16686418	828	827	828	827	101
641	20241121	091500	16602890	844	844	844	844	0
642	20241121	091400	16602890	844	844	844	844	10
643	20241121	091300	16594450	827	844	844	827	122
644	20241121	091200	16493272	846	844	846	844	100
645	20241121	091100	16408729	846	846	846	837	556
646	20241121	091000	15943053	847	843	853	837	14004
647	20241121	090900	4076820	844	838	844	838	761
648	20241121	090800	3438535	835	830	839	830	2396
649	20241121	090700	1440074	826	826	826	826	0
650	20241121	090600	1440074	826	826	826	826	0
651	20241121	090500	1440074	826	826	826	826	40
652	20241121	090400	1407034	826	827	827	826	100
653	20241121	090300	1324354	829	811	829	811	1079
654	20241121	090200	444599	811	811	811	811	403
655	20241121	090100	117766	811	810	811	810	2
656	20241121	090000	116145	801	801	801	801	143