KissMeData/201490/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	203200	189218935	1855	1855	1855	1855	5412
3	20241122	203100	189218935	1855	1855	1855	1855	0
4	20241122	203000	189218935	1855	1855	1855	1855	0
5	20241122	202900	189218935	1855	1855	1855	1855	0
6	20241122	202800	189218935	1855	1855	1855	1855	0
7	20241122	202700	189218935	1855	1855	1855	1855	0
8	20241122	202600	189218935	1855	1855	1855	1855	0
9	20241122	202500	189218935	1855	1855	1855	1855	0
10	20241122	202400	189218935	1855	1855	1855	1855	0
11	20241122	202300	189218935	1855	1855	1855	1855	0
12	20241122	202200	189218935	1855	1855	1855	1855	0
13	20241122	202100	189218935	1855	1855	1855	1855	0
14	20241122	202000	189218935	1855	1855	1855	1855	0
15	20241122	201900	189218935	1855	1855	1855	1855	0
16	20241122	201800	189218935	1855	1855	1855	1855	0
17	20241122	201700	189218935	1855	1855	1855	1855	0
18	20241122	201600	189218935	1855	1855	1855	1855	0
19	20241122	201500	189218935	1855	1855	1855	1855	0
20	20241122	201400	189218935	1855	1855	1855	1855	0
21	20241122	201300	189218935	1855	1855	1855	1855	0
22	20241122	201200	189218935	1855	1855	1855	1855	0
23	20241122	201100	189218935	1855	1855	1855	1855	0
24	20241122	201000	189218935	1855	1855	1855	1855	0
25	20241122	200900	189218935	1855	1855	1855	1855	0
26	20241122	200800	189218935	1855	1855	1855	1855	0
27	20241122	200700	189218935	1855	1855	1855	1855	0
28	20241122	200600	189218935	1855	1855	1855	1855	0
29	20241122	200500	189218935	1855	1855	1855	1855	0
30	20241122	200400	189218935	1855	1855	1855	1855	0
31	20241122	200300	189218935	1855	1855	1855	1855	0
32	20241122	200200	189218935	1855	1855	1855	1855	5412
33	20241122	200100	189218935	1855	1855	1855	1855	0
34	20241122	200000	189218935	1855	1855	1855	1855	0
35	20241122	195900	189218935	1855	1855	1855	1855	0
36	20241122	195800	189218935	1855	1855	1855	1855	0
37	20241122	195700	189218935	1855	1855	1855	1855	0
38	20241122	195600	189218935	1855	1855	1855	1855	0
39	20241122	195500	189218935	1855	1855	1855	1855	0
40	20241122	195400	189218935	1855	1855	1855	1855	0
41	20241122	195300	189218935	1855	1855	1855	1855	0
42	20241122	195200	189218935	1855	1855	1855	1855	0
43	20241122	195100	189218935	1855	1855	1855	1855	0
44	20241122	195000	189218935	1855	1855	1855	1855	0
45	20241122	194900	189218935	1855	1855	1855	1855	0
46	20241122	194800	189218935	1855	1855	1855	1855	0
47	20241122	194700	189218935	1855	1855	1855	1855	0
48	20241122	194600	189218935	1855	1855	1855	1855	0
49	20241122	194500	189218935	1855	1855	1855	1855	0
50	20241122	194400	189218935	1855	1855	1855	1855	0
51	20241122	194300	189218935	1855	1855	1855	1855	0
52	20241122	194200	189218935	1855	1855	1855	1855	0
53	20241122	194100	189218935	1855	1855	1855	1855	0
54	20241122	194000	189218935	1855	1855	1855	1855	0
55	20241122	193900	189218935	1855	1855	1855	1855	0
56	20241122	193800	189218935	1855	1855	1855	1855	0
57	20241122	193700	189218935	1855	1855	1855	1855	0
58	20241122	193600	189218935	1855	1855	1855	1855	0
59	20241122	193500	189218935	1855	1855	1855	1855	0
60	20241122	193400	189218935	1855	1855	1855	1855	0
61	20241122	193300	189218935	1855	1855	1855	1855	0
62	20241122	193200	189218935	1855	1855	1855	1855	5412
63	20241122	193100	189218935	1855	1855	1855	1855	0
64	20241122	193000	189218935	1855	1855	1855	1855	0
65	20241122	192900	189218935	1855	1855	1855	1855	0
66	20241122	192800	189218935	1855	1855	1855	1855	0
67	20241122	192700	189218935	1855	1855	1855	1855	0
68	20241122	192600	189218935	1855	1855	1855	1855	0
69	20241122	192500	189218935	1855	1855	1855	1855	0
70	20241122	192400	189218935	1855	1855	1855	1855	0
71	20241122	192300	189218935	1855	1855	1855	1855	0
72	20241122	192200	189218935	1855	1855	1855	1855	0
73	20241122	192100	189218935	1855	1855	1855	1855	0
74	20241122	192000	189218935	1855	1855	1855	1855	0
75	20241122	191900	189218935	1855	1855	1855	1855	0
76	20241122	191800	189218935	1855	1855	1855	1855	0
77	20241122	191700	189218935	1855	1855	1855	1855	0
78	20241122	191600	189218935	1855	1855	1855	1855	0
79	20241122	191500	189218935	1855	1855	1855	1855	0
80	20241122	191400	189218935	1855	1855	1855	1855	0
81	20241122	191300	189218935	1855	1855	1855	1855	0
82	20241122	191200	189218935	1855	1855	1855	1855	0
83	20241122	191100	189218935	1855	1855	1855	1855	0
84	20241122	191000	189218935	1855	1855	1855	1855	0
85	20241122	190900	189218935	1855	1855	1855	1855	0
86	20241122	190800	189218935	1855	1855	1855	1855	0
87	20241122	190700	189218935	1855	1855	1855	1855	0
88	20241122	190600	189218935	1855	1855	1855	1855	0
89	20241122	190500	189218935	1855	1855	1855	1855	0
90	20241122	190400	189218935	1855	1855	1855	1855	0
91	20241122	190300	189218935	1855	1855	1855	1855	0
92	20241122	190200	189218935	1855	1855	1855	1855	5412
93	20241122	190100	189218935	1855	1855	1855	1855	0
94	20241122	190000	189218935	1855	1855	1855	1855	0
95	20241122	185900	189218935	1855	1855	1855	1855	0
96	20241122	185800	189218935	1855	1855	1855	1855	0
97	20241122	185700	189218935	1855	1855	1855	1855	0
98	20241122	185600	189218935	1855	1855	1855	1855	0
99	20241122	185500	189218935	1855	1855	1855	1855	0
100	20241122	185400	189218935	1855	1855	1855	1855	0
101	20241122	185300	189218935	1855	1855	1855	1855	0
102	20241122	185200	189218935	1855	1855	1855	1855	0
103	20241122	185100	189218935	1855	1855	1855	1855	0
104	20241122	185000	189218935	1855	1855	1855	1855	0
105	20241122	184900	189218935	1855	1855	1855	1855	0
106	20241122	184800	189218935	1855	1855	1855	1855	0
107	20241122	184700	189218935	1855	1855	1855	1855	0
108	20241122	184600	189218935	1855	1855	1855	1855	0
109	20241122	184500	189218935	1855	1855	1855	1855	0
110	20241122	184400	189218935	1855	1855	1855	1855	0
111	20241122	184300	189218935	1855	1855	1855	1855	0
112	20241122	184200	189218935	1855	1855	1855	1855	0
113	20241122	184100	189218935	1855	1855	1855	1855	0
114	20241122	184000	189218935	1855	1855	1855	1855	0
115	20241122	183900	189218935	1855	1855	1855	1855	0
116	20241122	183800	189218935	1855	1855	1855	1855	0
117	20241122	183700	189218935	1855	1855	1855	1855	0
118	20241122	183600	189218935	1855	1855	1855	1855	0
119	20241122	183500	189218935	1855	1855	1855	1855	0
120	20241122	183400	189218935	1855	1855	1855	1855	0
121	20241122	183300	189218935	1855	1855	1855	1855	0
122	20241122	183200	189218935	1855	1855	1855	1855	5412
123	20241122	183100	189218935	1855	1855	1855	1855	0
124	20241122	183000	189218935	1855	1855	1855	1855	0
125	20241122	182900	189218935	1855	1855	1855	1855	0
126	20241122	182800	189218935	1855	1855	1855	1855	0
127	20241122	182700	189218935	1855	1855	1855	1855	0
128	20241122	182600	189218935	1855	1855	1855	1855	0
129	20241122	182500	189218935	1855	1855	1855	1855	0
130	20241122	182400	189218935	1855	1855	1855	1855	0
131	20241122	182300	189218935	1855	1855	1855	1855	0
132	20241122	182200	189218935	1855	1855	1855	1855	0
133	20241122	182100	189218935	1855	1855	1855	1855	0
134	20241122	182000	189218935	1855	1855	1855	1855	0
135	20241122	181900	189218935	1855	1855	1855	1855	0
136	20241122	181800	189218935	1855	1855	1855	1855	0
137	20241122	181700	189218935	1855	1855	1855	1855	0
138	20241122	181600	189218935	1855	1855	1855	1855	0
139	20241122	181500	189218935	1855	1855	1855	1855	0
140	20241122	181400	189218935	1855	1855	1855	1855	0
141	20241122	181300	189218935	1855	1855	1855	1855	0
142	20241122	181200	189218935	1855	1855	1855	1855	0
143	20241122	181100	189218935	1855	1855	1855	1855	0
144	20241122	181000	189218935	1855	1855	1855	1855	0
145	20241122	180900	189218935	1855	1855	1855	1855	0
146	20241122	180800	189218935	1855	1855	1855	1855	0
147	20241122	180700	189218935	1855	1855	1855	1855	0
148	20241122	180600	189218935	1855	1855	1855	1855	0
149	20241122	180500	189218935	1855	1855	1855	1855	0
150	20241122	180400	189218935	1855	1855	1855	1855	0
151	20241122	180300	189218935	1855	1855	1855	1855	0
152	20241122	180200	189218935	1855	1855	1855	1855	5412
153	20241122	180100	189218935	1855	1855	1855	1855	0
154	20241122	180000	189218935	1855	1855	1855	1855	0
155	20241122	175900	189218935	1855	1855	1855	1855	0
156	20241122	175800	189218935	1855	1855	1855	1855	0
157	20241122	175700	189218935	1855	1855	1855	1855	0
158	20241122	175600	189218935	1855	1855	1855	1855	0
159	20241122	175500	189218935	1855	1855	1855	1855	0
160	20241122	175400	189218935	1855	1855	1855	1855	0
161	20241122	175300	189218935	1855	1855	1855	1855	0
162	20241122	175200	189218935	1855	1855	1855	1855	0
163	20241122	175100	189218935	1855	1855	1855	1855	0
164	20241122	175000	189218935	1855	1855	1855	1855	0
165	20241122	174900	189218935	1855	1855	1855	1855	0
166	20241122	174800	189218935	1855	1855	1855	1855	0
167	20241122	174700	189218935	1855	1855	1855	1855	0
168	20241122	174600	189218935	1855	1855	1855	1855	0
169	20241122	174500	189218935	1855	1855	1855	1855	0
170	20241122	174400	189218935	1855	1855	1855	1855	0
171	20241122	174300	189218935	1855	1855	1855	1855	0
172	20241122	174200	189218935	1855	1855	1855	1855	0
173	20241122	174100	189218935	1855	1855	1855	1855	0
174	20241122	174000	189218935	1855	1855	1855	1855	0
175	20241122	173900	189218935	1855	1855	1855	1855	0
176	20241122	173800	189218935	1855	1855	1855	1855	0
177	20241122	173700	189218935	1855	1855	1855	1855	0
178	20241122	173600	189218935	1855	1855	1855	1855	0
179	20241122	173500	189218935	1855	1855	1855	1855	0
180	20241122	173400	189218935	1855	1855	1855	1855	0
181	20241122	173300	189218935	1855	1855	1855	1855	0
182	20241122	173200	189218935	1855	1855	1855	1855	5412
183	20241122	173100	189218935	1855	1855	1855	1855	0
184	20241122	173000	189218935	1855	1855	1855	1855	0
185	20241122	172900	189218935	1855	1855	1855	1855	0
186	20241122	172800	189218935	1855	1855	1855	1855	0
187	20241122	172700	189218935	1855	1855	1855	1855	0
188	20241122	172600	189218935	1855	1855	1855	1855	0
189	20241122	172500	189218935	1855	1855	1855	1855	0
190	20241122	172400	189218935	1855	1855	1855	1855	0
191	20241122	172300	189218935	1855	1855	1855	1855	0
192	20241122	172200	189218935	1855	1855	1855	1855	0
193	20241122	172100	189218935	1855	1855	1855	1855	0
194	20241122	172000	189218935	1855	1855	1855	1855	0
195	20241122	171900	189218935	1855	1855	1855	1855	0
196	20241122	171800	189218935	1855	1855	1855	1855	0
197	20241122	171700	189218935	1855	1855	1855	1855	0
198	20241122	171600	189218935	1855	1855	1855	1855	0
199	20241122	171500	189218935	1855	1855	1855	1855	0
200	20241122	171400	189218935	1855	1855	1855	1855	0
201	20241122	171300	189218935	1855	1855	1855	1855	0
202	20241122	171200	189218935	1855	1855	1855	1855	0
203	20241122	171100	189218935	1855	1855	1855	1855	0
204	20241122	171000	189218935	1855	1855	1855	1855	0
205	20241122	170900	189218935	1855	1855	1855	1855	0
206	20241122	170800	189218935	1855	1855	1855	1855	0
207	20241122	170700	189218935	1855	1855	1855	1855	0
208	20241122	170600	189218935	1855	1855	1855	1855	0
209	20241122	170500	189218935	1855	1855	1855	1855	0
210	20241122	170400	189218935	1855	1855	1855	1855	0
211	20241122	170300	189218935	1855	1855	1855	1855	0
212	20241122	170200	189218935	1855	1855	1855	1855	5412
213	20241122	170100	189218935	1855	1855	1855	1855	0
214	20241122	170000	189218935	1855	1855	1855	1855	0
215	20241122	165900	189218935	1855	1855	1855	1855	0
216	20241122	165800	189218935	1855	1855	1855	1855	0
217	20241122	165700	189218935	1855	1855	1855	1855	0
218	20241122	165600	189218935	1855	1855	1855	1855	0
219	20241122	165500	189218935	1855	1855	1855	1855	0
220	20241122	165400	189218935	1855	1855	1855	1855	0
221	20241122	165300	189218935	1855	1855	1855	1855	0
222	20241122	165200	189218935	1855	1855	1855	1855	0
223	20241122	165100	189218935	1855	1855	1855	1855	0
224	20241122	165000	189218935	1855	1855	1855	1855	0
225	20241122	164900	189218935	1855	1855	1855	1855	0
226	20241122	164800	189218935	1855	1855	1855	1855	0
227	20241122	164700	189218935	1855	1855	1855	1855	0
228	20241122	164600	189218935	1855	1855	1855	1855	0
229	20241122	164500	189218935	1855	1855	1855	1855	0
230	20241122	164400	189218935	1855	1855	1855	1855	0
231	20241122	164300	189218935	1855	1855	1855	1855	0
232	20241122	164200	189218935	1855	1855	1855	1855	0
233	20241122	164100	189218935	1855	1855	1855	1855	0
234	20241122	164000	189218935	1855	1855	1855	1855	0
235	20241122	163900	189218935	1855	1855	1855	1855	0
236	20241122	163800	189218935	1855	1855	1855	1855	0
237	20241122	163700	189218935	1855	1855	1855	1855	0
238	20241122	163600	189218935	1855	1855	1855	1855	0
239	20241122	163500	189218935	1855	1855	1855	1855	0
240	20241122	163400	189218935	1855	1855	1855	1855	0
241	20241122	163300	189218935	1855	1855	1855	1855	0
242	20241122	163200	189218935	1855	1855	1855	1855	5412
243	20241122	163100	189218935	1855	1855	1855	1855	0
244	20241122	163000	189218935	1855	1855	1855	1855	0
245	20241122	162900	189218935	1855	1855	1855	1855	0
246	20241122	162800	189218935	1855	1855	1855	1855	0
247	20241122	162700	189218935	1855	1855	1855	1855	0
248	20241122	162600	189218935	1855	1855	1855	1855	0
249	20241122	162500	189218935	1855	1855	1855	1855	0
250	20241122	162400	189218935	1855	1855	1855	1855	0
251	20241122	162300	189218935	1855	1855	1855	1855	0
252	20241122	162200	189218935	1855	1855	1855	1855	0
253	20241122	162100	189218935	1855	1855	1855	1855	0
254	20241122	162000	189218935	1855	1855	1855	1855	0
255	20241122	161900	189218935	1855	1855	1855	1855	0
256	20241122	161800	189218935	1855	1855	1855	1855	0
257	20241122	161700	189218935	1855	1855	1855	1855	0
258	20241122	161600	189218935	1855	1855	1855	1855	0
259	20241122	161500	189218935	1855	1855	1855	1855	0
260	20241122	161400	189218935	1855	1855	1855	1855	0
261	20241122	161300	189218935	1855	1855	1855	1855	0
262	20241122	161200	189218935	1855	1855	1855	1855	0
263	20241122	161100	189218935	1855	1855	1855	1855	0
264	20241122	161000	189218935	1855	1855	1855	1855	0
265	20241122	160900	189218935	1855	1855	1855	1855	0
266	20241122	160800	189218935	1855	1855	1855	1855	0
267	20241122	160700	189218935	1855	1855	1855	1855	0
268	20241122	160600	189218935	1855	1855	1855	1855	0
269	20241122	160500	189218935	1855	1855	1855	1855	0
270	20241122	160400	189218935	1855	1855	1855	1855	0
271	20241122	160300	189218935	1855	1855	1855	1855	0
272	20241122	160200	189218935	1855	1855	1855	1855	5412
273	20241122	160100	189218935	1855	1855	1855	1855	0
274	20241122	160000	189218935	1855	1855	1855	1855	0
275	20241122	155900	189218935	1855	1855	1855	1855	0
276	20241122	155800	189218935	1855	1855	1855	1855	0
277	20241122	155700	189218935	1855	1855	1855	1855	0
278	20241122	155600	189218935	1855	1855	1855	1855	0
279	20241122	155500	189218935	1855	1855	1855	1855	0
280	20241122	155400	189218935	1855	1855	1855	1855	0
281	20241122	155300	189218935	1855	1855	1855	1855	0
282	20241122	155200	189218935	1855	1855	1855	1855	0
283	20241122	155100	189218935	1855	1855	1855	1855	0
284	20241122	155000	189218935	1855	1855	1855	1855	0
285	20241122	154900	189218935	1855	1855	1855	1855	0
286	20241122	154800	189218935	1855	1855	1855	1855	0
287	20241122	154700	189218935	1855	1855	1855	1855	0
288	20241122	154600	189218935	1855	1855	1855	1855	0
289	20241122	154500	189218935	1855	1855	1855	1855	0
290	20241122	154400	189218935	1855	1855	1855	1855	0
291	20241122	154300	189218935	1855	1855	1855	1855	0
292	20241122	154200	189218935	1855	1855	1855	1855	0
293	20241122	154100	189218935	1855	1855	1855	1855	0
294	20241122	154000	189218935	1855	1855	1855	1855	0
295	20241122	153900	189218935	1855	1855	1855	1855	0
296	20241122	153800	189218935	1855	1855	1855	1855	0
297	20241122	153700	189218935	1855	1855	1855	1855	0
298	20241122	153600	189218935	1855	1855	1855	1855	0
299	20241122	153500	189218935	1855	1855	1855	1855	0
300	20241122	153400	189218935	1855	1855	1855	1855	0
301	20241122	153300	189218935	1855	1855	1855	1855	0
302	20241122	153200	189218935	1855	1855	1855	1855	5412
303	20241122	153100	189218935	1855	1855	1855	1855	0
304	20241122	153000	189218935	1855	1855	1855	1855	5412
305	20241122	152900	179179675	1855	1855	1855	1855	0
306	20241122	152800	179179675	1855	1855	1855	1855	0
307	20241122	152700	179179675	1855	1855	1855	1855	0
308	20241122	152600	179179675	1855	1855	1855	1855	0
309	20241122	152500	179179675	1855	1855	1855	1855	0
310	20241122	152400	179179675	1855	1855	1855	1855	0
311	20241122	152300	179179675	1855	1855	1855	1855	0
312	20241122	152200	179179675	1855	1855	1855	1855	0
313	20241122	152100	179179675	1855	1855	1855	1855	0
314	20241122	152000	179179675	1855	1855	1855	1855	0
315	20241122	151900	179179675	1855	1855	1855	1855	5
316	20241122	151800	179170400	1855	1855	1855	1855	0
317	20241122	151700	179170400	1855	1855	1855	1855	1
318	20241122	151600	179168545	1854	1853	1855	1853	18013
319	20241122	151500	145777430	1843	1847	1847	1843	270
320	20241122	151400	145279488	1852	1852	1852	1852	0
321	20241122	151300	145279488	1852	1852	1852	1852	5
322	20241122	151200	145270228	1853	1853	1853	1853	0
323	20241122	151100	145270228	1853	1853	1853	1853	0
324	20241122	151000	145270228	1853	1853	1853	1853	0
325	20241122	150900	145270228	1853	1853	1853	1853	100
326	20241122	150800	145084928	1853	1851	1853	1851	680
327	20241122	150700	143824969	1852	1852	1852	1852	0
328	20241122	150600	143824969	1852	1852	1852	1852	1
329	20241122	150500	143823117	1846	1853	1853	1846	7
330	20241122	150400	143810188	1851	1851	1851	1851	0
331	20241122	150300	143810188	1851	1851	1851	1851	0
332	20241122	150200	143810188	1851	1851	1851	1851	0
333	20241122	150100	143810188	1851	1851	1851	1851	4
334	20241122	150000	143802784	1851	1850	1851	1850	310
335	20241122	145900	143229283	1850	1850	1850	1850	0
336	20241122	145800	143229283	1850	1850	1850	1850	0
337	20241122	145700	143229283	1850	1850	1850	1850	0
338	20241122	145600	143229283	1850	1850	1850	1850	0
339	20241122	145500	143229283	1850	1850	1850	1850	0
340	20241122	145400	143229283	1850	1850	1850	1850	0
341	20241122	145300	143229283	1850	1850	1850	1850	0
342	20241122	145200	143229283	1850	1850	1850	1850	0
343	20241122	145100	143229283	1850	1850	1850	1850	0
344	20241122	145000	143229283	1850	1850	1850	1850	0
345	20241122	144900	143229283	1850	1850	1850	1850	0
346	20241122	144800	143229283	1850	1850	1850	1850	1
347	20241122	144700	143227433	1855	1855	1855	1855	0
348	20241122	144600	143227433	1855	1850	1855	1850	5264
349	20241122	144500	133489028	1850	1850	1850	1850	50
350	20241122	144400	133396528	1850	1849	1850	1849	10041
351	20241122	144300	114829927	1849	1847	1849	1847	477
352	20241122	144200	113948169	1847	1847	1847	1847	1
353	20241122	144100	113946322	1848	1848	1848	1848	1
354	20241122	144000	113944474	1839	1839	1839	1839	286
355	20241122	143900	113418520	1848	1840	1848	1840	16
356	20241122	143800	113389064	1849	1849	1849	1849	0
357	20241122	143700	113389064	1849	1849	1849	1849	0
358	20241122	143600	113389064	1849	1849	1849	1849	0
359	20241122	143500	113389064	1849	1849	1849	1848	25
360	20241122	143400	113342841	1849	1849	1849	1849	0
361	20241122	143300	113342841	1849	1849	1849	1849	200
362	20241122	143200	112973041	1849	1849	1849	1849	0
363	20241122	143100	112973041	1849	1848	1849	1848	611
364	20241122	143000	111843818	1849	1849	1849	1849	0
365	20241122	142900	111843818	1849	1849	1849	1849	0
366	20241122	142800	111843818	1849	1849	1849	1849	0
367	20241122	142700	111843818	1849	1849	1849	1849	0
368	20241122	142600	111843818	1849	1849	1849	1849	0
369	20241122	142500	111843818	1849	1849	1849	1849	1
370	20241122	142400	111841969	1849	1849	1849	1849	0
371	20241122	142300	111841969	1849	1849	1849	1849	0
372	20241122	142200	111841969	1849	1849	1849	1849	0
373	20241122	142100	111841969	1849	1849	1849	1849	0
374	20241122	142000	111841969	1849	1849	1849	1849	0
375	20241122	141900	111841969	1849	1849	1849	1849	0
376	20241122	141800	111841969	1849	1849	1849	1849	0
377	20241122	141700	111841969	1849	1849	1849	1849	0
378	20241122	141600	111841969	1849	1849	1849	1849	0
379	20241122	141500	111841969	1849	1849	1849	1849	100
380	20241122	141400	111657069	1849	1849	1849	1849	0
381	20241122	141300	111657069	1849	1849	1849	1849	0
382	20241122	141200	111657069	1849	1849	1849	1849	0
383	20241122	141100	111657069	1849	1849	1849	1849	1
384	20241122	141000	111655220	1838	1843	1843	1838	500
385	20241122	140900	110735448	1851	1851	1851	1851	0
386	20241122	140800	110735448	1851	1851	1851	1851	0
387	20241122	140700	110735448	1851	1851	1851	1851	0
388	20241122	140600	110735448	1851	1851	1851	1851	0
389	20241122	140500	110735448	1851	1851	1851	1851	0
390	20241122	140400	110735448	1851	1851	1851	1851	0
391	20241122	140300	110735448	1851	1851	1851	1851	0
392	20241122	140200	110735448	1851	1851	1851	1851	0
393	20241122	140100	110735448	1851	1851	1851	1851	0
394	20241122	140000	110735448	1851	1851	1851	1851	0
395	20241122	135900	110735448	1851	1851	1851	1851	0
396	20241122	135800	110735448	1851	1851	1851	1851	0
397	20241122	135700	110735448	1851	1851	1851	1851	0
398	20241122	135600	110735448	1851	1851	1851	1851	0
399	20241122	135500	110735448	1851	1851	1851	1851	0
400	20241122	135400	110735448	1851	1851	1851	1851	0
401	20241122	135300	110735448	1851	1851	1851	1851	0
402	20241122	135200	110735448	1851	1851	1851	1851	0
403	20241122	135100	110735448	1851	1851	1851	1851	0
404	20241122	135000	110735448	1851	1851	1851	1851	1
405	20241122	134900	110733597	1851	1842	1851	1840	31
406	20241122	134800	110676506	1851	1851	1851	1851	0
407	20241122	134700	110676506	1851	1851	1851	1851	0
408	20241122	134600	110676506	1851	1851	1851	1851	1
409	20241122	134500	110674655	1844	1844	1844	1843	8120
410	20241122	134400	95704641	1844	1844	1844	1844	0
411	20241122	134300	95704641	1844	1844	1844	1844	0
412	20241122	134200	95704641	1844	1844	1844	1844	0
413	20241122	134100	95704641	1844	1844	1844	1844	0
414	20241122	134000	95704641	1844	1844	1844	1844	0
415	20241122	133900	95704641	1844	1844	1844	1844	0
416	20241122	133800	95704641	1844	1844	1844	1844	0
417	20241122	133700	95704641	1844	1844	1844	1844	0
418	20241122	133600	95704641	1844	1844	1844	1844	0
419	20241122	133500	95704641	1844	1848	1848	1844	6430
420	20241122	133400	83840374	1858	1858	1858	1858	0
421	20241122	133300	83840374	1858	1858	1858	1858	0
422	20241122	133200	83840374	1858	1858	1858	1858	0
423	20241122	133100	83840374	1858	1858	1858	1858	0
424	20241122	133000	83840374	1858	1858	1858	1858	0
425	20241122	132900	83840374	1858	1858	1858	1858	0
426	20241122	132800	83840374	1858	1858	1858	1858	0
427	20241122	132700	83840374	1858	1858	1858	1858	0
428	20241122	132600	83840374	1858	1858	1858	1858	0
429	20241122	132500	83840374	1858	1858	1858	1858	3
430	20241122	132400	83834800	1858	1858	1858	1858	0
431	20241122	132300	83834800	1858	1858	1858	1858	1
432	20241122	132200	83832942	1846	1846	1846	1846	0
433	20241122	132100	83832942	1846	1846	1846	1846	0
434	20241122	132000	83832942	1846	1846	1846	1846	0
435	20241122	131900	83832942	1846	1847	1847	1846	1845
436	20241122	131800	80425457	1848	1849	1849	1848	655
437	20241122	131700	79214863	1862	1862	1862	1862	0
438	20241122	131600	79214863	1862	1862	1862	1862	0
439	20241122	131500	79214863	1862	1862	1862	1862	0
440	20241122	131400	79214863	1862	1862	1862	1862	0
441	20241122	131300	79214863	1862	1862	1862	1862	0
442	20241122	131200	79214863	1862	1862	1862	1862	0
443	20241122	131100	79214863	1862	1862	1862	1862	0
444	20241122	131000	79214863	1862	1862	1862	1862	0
445	20241122	130900	79214863	1862	1862	1862	1862	0
446	20241122	130800	79214863	1862	1862	1862	1862	0
447	20241122	130700	79214863	1862	1862	1862	1862	0
448	20241122	130600	79214863	1862	1862	1862	1862	0
449	20241122	130500	79214863	1862	1862	1862	1862	0
450	20241122	130400	79214863	1862	1862	1862	1862	0
451	20241122	130300	79214863	1862	1862	1862	1862	0
452	20241122	130200	79214863	1862	1862	1862	1862	0
453	20241122	130100	79214863	1862	1862	1862	1862	0
454	20241122	130000	79214863	1862	1849	1862	1849	3
455	20241122	125900	79209303	1862	1862	1862	1862	0
456	20241122	125800	79209303	1862	1862	1862	1862	0
457	20241122	125700	79209303	1862	1862	1862	1862	0
458	20241122	125600	79209303	1862	1862	1862	1862	6
459	20241122	125500	79198131	1864	1864	1864	1864	0
460	20241122	125400	79198131	1864	1864	1864	1864	0
461	20241122	125300	79198131	1864	1864	1864	1864	0
462	20241122	125200	79198131	1864	1864	1864	1864	0
463	20241122	125100	79198131	1864	1864	1864	1864	0
464	20241122	125000	79198131	1864	1864	1864	1864	0
465	20241122	124900	79198131	1864	1864	1864	1864	0
466	20241122	124800	79198131	1864	1864	1864	1864	0
467	20241122	124700	79198131	1864	1864	1864	1864	0
468	20241122	124600	79198131	1864	1864	1864	1864	0
469	20241122	124500	79198131	1864	1864	1864	1864	0
470	20241122	124400	79198131	1864	1864	1864	1864	0
471	20241122	124300	79198131	1864	1864	1864	1864	0
472	20241122	124200	79198131	1864	1864	1864	1864	0
473	20241122	124100	79198131	1864	1864	1864	1864	0
474	20241122	124000	79198131	1864	1864	1864	1864	0
475	20241122	123900	79198131	1864	1864	1864	1864	1
476	20241122	123800	79196267	1845	1845	1845	1845	0
477	20241122	123700	79196267	1845	1845	1845	1845	0
478	20241122	123600	79196267	1845	1845	1845	1845	0
479	20241122	123500	79196267	1845	1845	1845	1845	0
480	20241122	123400	79196267	1845	1845	1845	1845	0
481	20241122	123300	79196267	1845	1845	1845	1845	0
482	20241122	123200	79196267	1845	1845	1845	1845	0
483	20241122	123100	79196267	1845	1845	1845	1845	0
484	20241122	123000	79196267	1845	1845	1845	1845	0
485	20241122	122900	79196267	1845	1845	1845	1845	0
486	20241122	122800	79196267	1845	1852	1852	1845	200
487	20241122	122700	78826660	1865	1865	1865	1865	0
488	20241122	122600	78826660	1865	1865	1865	1865	0
489	20241122	122500	78826660	1865	1865	1865	1865	8
490	20241122	122400	78811740	1865	1864	1865	1864	2
491	20241122	122300	78808011	1851	1851	1851	1851	1
492	20241122	122200	78806160	1865	1865	1865	1865	0
493	20241122	122100	78806160	1865	1865	1865	1865	0
494	20241122	122000	78806160	1865	1865	1865	1865	0
495	20241122	121900	78806160	1865	1865	1865	1865	0
496	20241122	121800	78806160	1865	1865	1865	1865	1
497	20241122	121700	78804295	1867	1867	1867	1867	0
498	20241122	121600	78804295	1867	1867	1867	1867	0
499	20241122	121500	78804295	1867	1867	1867	1867	0
500	20241122	121400	78804295	1867	1867	1867	1867	0
501	20241122	121300	78804295	1867	1867	1867	1867	0
502	20241122	121200	78804295	1867	1867	1867	1867	13
503	20241122	121100	78780024	1867	1867	1867	1867	2
504	20241122	121000	78776290	1870	1870	1870	1870	0
505	20241122	120900	78776290	1870	1870	1870	1870	0
506	20241122	120800	78776290	1870	1851	1870	1851	210
507	20241122	120700	78386307	1851	1851	1851	1850	836
508	20241122	120600	76839387	1851	1851	1851	1851	1023
509	20241122	120500	74945814	1851	1851	1851	1851	82
510	20241122	120400	74794032	1851	1851	1851	1851	155
511	20241122	120300	74507127	1851	1851	1851	1851	0
512	20241122	120200	74507127	1851	1851	1851	1851	1
513	20241122	120100	74505276	1847	1847	1847	1847	5
514	20241122	120000	74496041	1851	1849	1851	1849	560
515	20241122	115900	73460449	1851	1851	1851	1851	0
516	20241122	115800	73460449	1851	1851	1851	1851	2
517	20241122	115700	73456747	1851	1849	1851	1849	1085
518	20241122	115600	71450161	1850	1850	1850	1850	1154
519	20241122	115500	69315261	1851	1853	1853	1851	1055
520	20241122	115400	67361628	1867	1867	1867	1867	0
521	20241122	115300	67361628	1867	1867	1867	1867	0
522	20241122	115200	67361628	1867	1867	1867	1867	0
523	20241122	115100	67361628	1867	1867	1867	1867	0
524	20241122	115000	67361628	1867	1867	1867	1867	0
525	20241122	114900	67361628	1867	1867	1867	1867	0
526	20241122	114800	67361628	1867	1867	1867	1867	0
527	20241122	114700	67361628	1867	1854	1867	1854	176
528	20241122	114600	67034336	1854	1854	1854	1854	0
529	20241122	114500	67034336	1854	1854	1854	1854	0
530	20241122	114400	67034336	1854	1854	1854	1854	0
531	20241122	114300	67034336	1854	1854	1854	1854	0
532	20241122	114200	67034336	1854	1857	1873	1854	684
533	20241122	114100	65765638	1874	1874	1874	1874	0
534	20241122	114000	65765638	1874	1874	1874	1874	0
535	20241122	113900	65765638	1874	1874	1874	1874	0
536	20241122	113800	65765638	1874	1874	1874	1874	0
537	20241122	113700	65765638	1874	1874	1874	1874	0
538	20241122	113600	65765638	1874	1874	1874	1874	0
539	20241122	113500	65765638	1874	1874	1874	1874	0
540	20241122	113400	65765638	1874	1874	1874	1874	0
541	20241122	113300	65765638	1874	1874	1874	1874	0
542	20241122	113200	65765638	1874	1874	1874	1874	0
543	20241122	113100	65765638	1874	1874	1874	1874	1
544	20241122	113000	65763764	1875	1875	1875	1875	0
545	20241122	112900	65763764	1875	1875	1875	1875	0
546	20241122	112800	65763764	1875	1875	1875	1875	0
547	20241122	112700	65763764	1875	1875	1875	1875	0
548	20241122	112600	65763764	1875	1875	1875	1875	0
549	20241122	112500	65763764	1875	1875	1875	1875	0
550	20241122	112400	65763764	1875	1869	1875	1869	200
551	20241122	112300	65389519	1869	1869	1869	1869	0
552	20241122	112200	65389519	1869	1869	1869	1869	1
553	20241122	112100	65387650	1856	1858	1858	1856	2000
554	20241122	112000	61673800	1875	1875	1875	1875	606
555	20241122	111900	60537550	1875	1875	1875	1875	0
556	20241122	111800	60537550	1875	1875	1875	1875	2
557	20241122	111700	60533800	1858	1859	1859	1858	235
558	20241122	111600	60097039	1861	1863	1863	1861	572
559	20241122	111500	59032227	1876	1876	1876	1876	0
560	20241122	111400	59032227	1876	1876	1876	1876	0
561	20241122	111300	59032227	1876	1876	1876	1876	0
562	20241122	111200	59032227	1876	1876	1876	1876	0
563	20241122	111100	59032227	1876	1876	1876	1876	4
564	20241122	111000	59024723	1876	1876	1876	1876	0
565	20241122	110900	59024723	1876	1876	1876	1876	0
566	20241122	110800	59024723	1876	1876	1876	1876	0
567	20241122	110700	59024723	1876	1876	1876	1876	0
568	20241122	110600	59024723	1876	1876	1876	1876	0
569	20241122	110500	59024723	1876	1876	1876	1876	0
570	20241122	110400	59024723	1876	1876	1876	1876	0
571	20241122	110300	59024723	1876	1876	1876	1876	0
572	20241122	110200	59024723	1876	1876	1876	1876	0
573	20241122	110100	59024723	1876	1876	1876	1876	0
574	20241122	110000	59024723	1876	1876	1876	1876	0
575	20241122	105900	59024723	1876	1876	1876	1876	0
576	20241122	105800	59024723	1876	1876	1876	1876	0
577	20241122	105700	59024723	1876	1876	1876	1876	0
578	20241122	105600	59024723	1876	1876	1876	1876	0
579	20241122	105500	59024723	1876	1876	1876	1876	0
580	20241122	105400	59024723	1876	1876	1876	1876	0
581	20241122	105300	59024723	1876	1876	1876	1876	0
582	20241122	105200	59024723	1876	1876	1876	1876	0
583	20241122	105100	59024723	1876	1876	1876	1876	0
584	20241122	105000	59024723	1876	1876	1876	1876	0
585	20241122	104900	59024723	1876	1876	1876	1876	0
586	20241122	104800	59024723	1876	1876	1876	1876	0
587	20241122	104700	59024723	1876	1876	1876	1876	0
588	20241122	104600	59024723	1876	1876	1876	1876	0
589	20241122	104500	59024723	1876	1876	1876	1876	81
590	20241122	104400	58872767	1876	1876	1876	1876	0
591	20241122	104300	58872767	1876	1876	1876	1876	0
592	20241122	104200	58872767	1876	1876	1876	1876	0
593	20241122	104100	58872767	1876	1876	1876	1876	0
594	20241122	104000	58872767	1876	1876	1876	1876	0
595	20241122	103900	58872767	1876	1868	1876	1865	387
596	20241122	103800	58150555	1868	1868	1868	1868	0
597	20241122	103700	58150555	1868	1869	1869	1868	556
598	20241122	103600	57111447	1879	1879	1879	1879	0
599	20241122	103500	57111447	1879	1879	1879	1879	0
600	20241122	103400	57111447	1879	1879	1879	1879	0
601	20241122	103300	57111447	1879	1879	1879	1879	5
602	20241122	103200	57102052	1879	1879	1879	1879	0
603	20241122	103100	57102052	1879	1879	1879	1879	0
604	20241122	103000	57102052	1879	1879	1879	1879	0
605	20241122	102900	57102052	1879	1879	1879	1879	0
606	20241122	102800	57102052	1879	1879	1879	1879	0
607	20241122	102700	57102052	1879	1879	1879	1879	0
608	20241122	102600	57102052	1879	1879	1879	1879	0
609	20241122	102500	57102052	1879	1879	1879	1879	12
610	20241122	102400	57079504	1866	1866	1866	1866	0
611	20241122	102300	57079504	1866	1866	1866	1866	0
612	20241122	102200	57079504	1866	1866	1866	1866	0
613	20241122	102100	57079504	1866	1879	1879	1866	128
614	20241122	102000	56840630	1880	1880	1880	1880	0
615	20241122	101900	56840630	1880	1880	1880	1880	0
616	20241122	101800	56840630	1880	1880	1880	1880	0
617	20241122	101700	56840630	1880	1880	1880	1880	0
618	20241122	101600	56840630	1880	1880	1880	1880	0
619	20241122	101500	56840630	1880	1880	1880	1880	0
620	20241122	101400	56840630	1880	1880	1880	1880	0
621	20241122	101300	56840630	1880	1880	1880	1880	0
622	20241122	101200	56840630	1880	1880	1880	1880	0
623	20241122	101100	56840630	1880	1880	1880	1880	0
624	20241122	101000	56840630	1880	1880	1880	1880	0
625	20241122	100900	56840630	1880	1880	1880	1880	0
626	20241122	100800	56840630	1880	1880	1880	1880	0
627	20241122	100700	56840630	1880	1880	1880	1880	0
628	20241122	100600	56840630	1880	1880	1880	1880	0
629	20241122	100500	56840630	1880	1880	1880	1880	0
630	20241122	100400	56840630	1880	1880	1880	1880	0
631	20241122	100300	56840630	1880	1879	1880	1879	241
632	20241122	100200	56387592	1879	1879	1879	1879	0
633	20241122	100100	56387592	1879	1879	1879	1879	0
634	20241122	100000	56387592	1879	1866	1879	1866	273
635	20241122	095900	55874639	1879	1879	1879	1879	0
636	20241122	095800	55874639	1879	1879	1879	1879	0
637	20241122	095700	55874639	1879	1879	1879	1879	0
638	20241122	095600	55874639	1879	1879	1879	1879	0
639	20241122	095500	55874639	1879	1879	1879	1879	0
640	20241122	095400	55874639	1879	1879	1879	1879	0
641	20241122	095300	55874639	1879	1879	1879	1879	0
642	20241122	095200	55874639	1879	1879	1879	1879	0
643	20241122	095100	55874639	1879	1879	1879	1879	0
644	20241122	095000	55874639	1879	1875	1879	1875	50
645	20241122	094900	55780809	1875	1867	1875	1867	159
646	20241122	094800	55483948	1867	1867	1867	1867	0
647	20241122	094700	55483948	1867	1867	1867	1867	0
648	20241122	094600	55483948	1867	1867	1867	1867	188
649	20241122	094500	55132952	1867	1867	1867	1867	156
650	20241122	094400	54841700	1875	1874	1875	1874	5
651	20241122	094300	54832327	1881	1881	1881	1881	50
652	20241122	094200	54738277	1881	1881	1881	1881	1
653	20241122	094100	54736396	1882	1882	1882	1882	1
654	20241122	094000	54734514	1868	1871	1871	1868	5
655	20241122	093900	54725169	1883	1883	1883	1883	0
656	20241122	093800	54725169	1883	1883	1883	1883	0
657	20241122	093700	54725169	1883	1883	1883	1883	0
658	20241122	093600	54725169	1883	1883	1883	1883	0
659	20241122	093500	54725169	1883	1868	1883	1868	8
660	20241122	093400	54710154	1883	1881	1883	1881	29
661	20241122	093300	54655595	1881	1873	1881	1873	82
662	20241122	093200	54502001	1884	1884	1884	1884	0
663	20241122	093100	54502001	1884	1884	1884	1884	0
664	20241122	093000	54502001	1884	1884	1884	1884	0
665	20241122	092900	54502001	1884	1884	1884	1884	0
666	20241122	092800	54502001	1884	1884	1884	1884	0
667	20241122	092700	54502001	1884	1884	1884	1884	0
668	20241122	092600	54502001	1884	1884	1884	1884	0
669	20241122	092500	54502001	1884	1884	1884	1884	0
670	20241122	092400	54502001	1884	1884	1884	1884	0
671	20241122	092300	54502001	1884	1884	1884	1884	0
672	20241122	092200	54502001	1884	1883	1884	1883	100
673	20241122	092100	54313686	1883	1880	1883	1880	101
674	20241122	092000	54123754	1884	1884	1884	1884	0
675	20241122	091900	54123754	1884	1884	1884	1884	0
676	20241122	091800	54123754	1884	1884	1884	1884	0
677	20241122	091700	54123754	1884	1884	1884	1884	1
678	20241122	091600	54121870	1867	1884	1884	1867	802
679	20241122	091500	52610936	1885	1879	1885	1879	307
680	20241122	091400	52033084	1879	1879	1879	1874	10
681	20241122	091300	52014319	1879	1880	1880	1854	16796
682	20241122	091200	20874484	1880	1859	1880	1859	3448
683	20241122	091100	14457421	1859	1859	1859	1846	515
684	20241122	091000	13503822	1859	1859	1859	1859	0
685	20241122	090900	13503822	1859	1859	1859	1859	0
686	20241122	090800	13503822	1859	1859	1859	1859	0
687	20241122	090700	13503822	1859	1859	1859	1859	1
688	20241122	090600	13501963	1855	1854	1855	1854	2549
689	20241122	090500	8773751	1855	1855	1855	1855	0
690	20241122	090400	8773751	1855	1855	1855	1855	0
691	20241122	090300	8773751	1855	1855	1855	1855	0
692	20241122	090200	8773751	1855	1855	1855	1855	0
693	20241122	090100	8773751	1855	1855	1855	1855	0
694	20241122	090000	8773751	1855	1843	1855	1843	4747