KissMeData/214270/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	203700	305441654	1848	1848	1848	1848	6527
3	20241121	203600	305441654	1848	1848	1848	1848	0
4	20241121	203500	305441654	1848	1848	1848	1848	0
5	20241121	203400	305441654	1848	1848	1848	1848	0
6	20241121	203300	305441654	1848	1848	1848	1848	0
7	20241121	203200	305441654	1848	1848	1848	1848	0
8	20241121	203100	305441654	1848	1848	1848	1848	0
9	20241121	203000	305441654	1848	1848	1848	1848	0
10	20241121	202900	305441654	1848	1848	1848	1848	0
11	20241121	202800	305441654	1848	1848	1848	1848	0
12	20241121	202700	305441654	1848	1848	1848	1848	0
13	20241121	202600	305441654	1848	1848	1848	1848	0
14	20241121	202500	305441654	1848	1848	1848	1848	0
15	20241121	202400	305441654	1848	1848	1848	1848	0
16	20241121	202300	305441654	1848	1848	1848	1848	0
17	20241121	202200	305441654	1848	1848	1848	1848	0
18	20241121	202100	305441654	1848	1848	1848	1848	0
19	20241121	202000	305441654	1848	1848	1848	1848	0
20	20241121	201900	305441654	1848	1848	1848	1848	0
21	20241121	201800	305441654	1848	1848	1848	1848	0
22	20241121	201700	305441654	1848	1848	1848	1848	0
23	20241121	201600	305441654	1848	1848	1848	1848	0
24	20241121	201500	305441654	1848	1848	1848	1848	0
25	20241121	201400	305441654	1848	1848	1848	1848	0
26	20241121	201300	305441654	1848	1848	1848	1848	0
27	20241121	201200	305441654	1848	1848	1848	1848	0
28	20241121	201100	305441654	1848	1848	1848	1848	0
29	20241121	201000	305441654	1848	1848	1848	1848	0
30	20241121	200900	305441654	1848	1848	1848	1848	0
31	20241121	200800	305441654	1848	1848	1848	1848	0
32	20241121	200700	305441654	1848	1848	1848	1848	6527
33	20241121	200600	305441654	1848	1848	1848	1848	0
34	20241121	200500	305441654	1848	1848	1848	1848	0
35	20241121	200400	305441654	1848	1848	1848	1848	0
36	20241121	200300	305441654	1848	1848	1848	1848	0
37	20241121	200200	305441654	1848	1848	1848	1848	0
38	20241121	200100	305441654	1848	1848	1848	1848	0
39	20241121	200000	305441654	1848	1848	1848	1848	0
40	20241121	195900	305441654	1848	1848	1848	1848	0
41	20241121	195800	305441654	1848	1848	1848	1848	0
42	20241121	195700	305441654	1848	1848	1848	1848	0
43	20241121	195600	305441654	1848	1848	1848	1848	0
44	20241121	195500	305441654	1848	1848	1848	1848	0
45	20241121	195400	305441654	1848	1848	1848	1848	0
46	20241121	195300	305441654	1848	1848	1848	1848	0
47	20241121	195200	305441654	1848	1848	1848	1848	0
48	20241121	195100	305441654	1848	1848	1848	1848	0
49	20241121	195000	305441654	1848	1848	1848	1848	0
50	20241121	194900	305441654	1848	1848	1848	1848	0
51	20241121	194800	305441654	1848	1848	1848	1848	0
52	20241121	194700	305441654	1848	1848	1848	1848	0
53	20241121	194600	305441654	1848	1848	1848	1848	0
54	20241121	194500	305441654	1848	1848	1848	1848	0
55	20241121	194400	305441654	1848	1848	1848	1848	0
56	20241121	194300	305441654	1848	1848	1848	1848	0
57	20241121	194200	305441654	1848	1848	1848	1848	0
58	20241121	194100	305441654	1848	1848	1848	1848	0
59	20241121	194000	305441654	1848	1848	1848	1848	0
60	20241121	193900	305441654	1848	1848	1848	1848	0
61	20241121	193800	305441654	1848	1848	1848	1848	0
62	20241121	193700	305441654	1848	1848	1848	1848	6527
63	20241121	193600	305441654	1848	1848	1848	1848	0
64	20241121	193500	305441654	1848	1848	1848	1848	0
65	20241121	193400	305441654	1848	1848	1848	1848	0
66	20241121	193300	305441654	1848	1848	1848	1848	0
67	20241121	193200	305441654	1848	1848	1848	1848	0
68	20241121	193100	305441654	1848	1848	1848	1848	0
69	20241121	193000	305441654	1848	1848	1848	1848	0
70	20241121	192900	305441654	1848	1848	1848	1848	0
71	20241121	192800	305441654	1848	1848	1848	1848	0
72	20241121	192700	305441654	1848	1848	1848	1848	0
73	20241121	192600	305441654	1848	1848	1848	1848	0
74	20241121	192500	305441654	1848	1848	1848	1848	0
75	20241121	192400	305441654	1848	1848	1848	1848	0
76	20241121	192300	305441654	1848	1848	1848	1848	0
77	20241121	192200	305441654	1848	1848	1848	1848	0
78	20241121	192100	305441654	1848	1848	1848	1848	0
79	20241121	192000	305441654	1848	1848	1848	1848	0
80	20241121	191900	305441654	1848	1848	1848	1848	0
81	20241121	191800	305441654	1848	1848	1848	1848	0
82	20241121	191700	305441654	1848	1848	1848	1848	0
83	20241121	191600	305441654	1848	1848	1848	1848	0
84	20241121	191500	305441654	1848	1848	1848	1848	0
85	20241121	191400	305441654	1848	1848	1848	1848	0
86	20241121	191300	305441654	1848	1848	1848	1848	0
87	20241121	191200	305441654	1848	1848	1848	1848	0
88	20241121	191100	305441654	1848	1848	1848	1848	0
89	20241121	191000	305441654	1848	1848	1848	1848	0
90	20241121	190900	305441654	1848	1848	1848	1848	0
91	20241121	190800	305441654	1848	1848	1848	1848	0
92	20241121	190700	305441654	1848	1848	1848	1848	6527
93	20241121	190600	305441654	1848	1848	1848	1848	0
94	20241121	190500	305441654	1848	1848	1848	1848	0
95	20241121	190400	305441654	1848	1848	1848	1848	0
96	20241121	190300	305441654	1848	1848	1848	1848	0
97	20241121	190200	305441654	1848	1848	1848	1848	0
98	20241121	190100	305441654	1848	1848	1848	1848	0
99	20241121	190000	305441654	1848	1848	1848	1848	0
100	20241121	185900	305441654	1848	1848	1848	1848	0
101	20241121	185800	305441654	1848	1848	1848	1848	0
102	20241121	185700	305441654	1848	1848	1848	1848	0
103	20241121	185600	305441654	1848	1848	1848	1848	0
104	20241121	185500	305441654	1848	1848	1848	1848	0
105	20241121	185400	305441654	1848	1848	1848	1848	0
106	20241121	185300	305441654	1848	1848	1848	1848	0
107	20241121	185200	305441654	1848	1848	1848	1848	0
108	20241121	185100	305441654	1848	1848	1848	1848	0
109	20241121	185000	305441654	1848	1848	1848	1848	0
110	20241121	184900	305441654	1848	1848	1848	1848	0
111	20241121	184800	305441654	1848	1848	1848	1848	0
112	20241121	184700	305441654	1848	1848	1848	1848	0
113	20241121	184600	305441654	1848	1848	1848	1848	0
114	20241121	184500	305441654	1848	1848	1848	1848	0
115	20241121	184400	305441654	1848	1848	1848	1848	0
116	20241121	184300	305441654	1848	1848	1848	1848	0
117	20241121	184200	305441654	1848	1848	1848	1848	0
118	20241121	184100	305441654	1848	1848	1848	1848	0
119	20241121	184000	305441654	1848	1848	1848	1848	0
120	20241121	183900	305441654	1848	1848	1848	1848	0
121	20241121	183800	305441654	1848	1848	1848	1848	0
122	20241121	183700	305441654	1848	1848	1848	1848	6527
123	20241121	183600	305441654	1848	1848	1848	1848	0
124	20241121	183500	305441654	1848	1848	1848	1848	0
125	20241121	183400	305441654	1848	1848	1848	1848	0
126	20241121	183300	305441654	1848	1848	1848	1848	0
127	20241121	183200	305441654	1848	1848	1848	1848	0
128	20241121	183100	305441654	1848	1848	1848	1848	0
129	20241121	183000	305441654	1848	1848	1848	1848	0
130	20241121	182900	305441654	1848	1848	1848	1848	0
131	20241121	182800	305441654	1848	1848	1848	1848	0
132	20241121	182700	305441654	1848	1848	1848	1848	0
133	20241121	182600	305441654	1848	1848	1848	1848	0
134	20241121	182500	305441654	1848	1848	1848	1848	0
135	20241121	182400	305441654	1848	1848	1848	1848	0
136	20241121	182300	305441654	1848	1848	1848	1848	0
137	20241121	182200	305441654	1848	1848	1848	1848	0
138	20241121	182100	305441654	1848	1848	1848	1848	0
139	20241121	182000	305441654	1848	1848	1848	1848	0
140	20241121	181900	305441654	1848	1848	1848	1848	0
141	20241121	181800	305441654	1848	1848	1848	1848	0
142	20241121	181700	305441654	1848	1848	1848	1848	0
143	20241121	181600	305441654	1848	1848	1848	1848	0
144	20241121	181500	305441654	1848	1848	1848	1848	0
145	20241121	181400	305441654	1848	1848	1848	1848	0
146	20241121	181300	305441654	1848	1848	1848	1848	0
147	20241121	181200	305441654	1848	1848	1848	1848	0
148	20241121	181100	305441654	1848	1848	1848	1848	0
149	20241121	181000	305441654	1848	1848	1848	1848	0
150	20241121	180900	305441654	1848	1848	1848	1848	0
151	20241121	180800	305441654	1848	1848	1848	1848	0
152	20241121	180700	305441654	1848	1848	1848	1848	6527
153	20241121	180600	305441654	1848	1848	1848	1848	0
154	20241121	180500	305441654	1848	1848	1848	1848	0
155	20241121	180400	305441654	1848	1848	1848	1848	0
156	20241121	180300	305441654	1848	1848	1848	1848	0
157	20241121	180200	305441654	1848	1848	1848	1848	0
158	20241121	180100	305441654	1848	1848	1848	1848	0
159	20241121	180000	305441654	1848	1848	1848	1848	0
160	20241121	175900	305441654	1848	1848	1848	1848	0
161	20241121	175800	305441654	1848	1848	1848	1848	0
162	20241121	175700	305441654	1848	1848	1848	1848	0
163	20241121	175600	305441654	1848	1848	1848	1848	0
164	20241121	175500	305441654	1848	1848	1848	1848	0
165	20241121	175400	305441654	1848	1848	1848	1848	0
166	20241121	175300	305441654	1848	1848	1848	1848	0
167	20241121	175200	305441654	1848	1848	1848	1848	0
168	20241121	175100	305441654	1848	1848	1848	1848	0
169	20241121	175000	305441654	1848	1848	1848	1848	0
170	20241121	174900	305441654	1848	1848	1848	1848	0
171	20241121	174800	305441654	1848	1848	1848	1848	0
172	20241121	174700	305441654	1848	1848	1848	1848	0
173	20241121	174600	305441654	1848	1848	1848	1848	0
174	20241121	174500	305441654	1848	1848	1848	1848	0
175	20241121	174400	305441654	1848	1848	1848	1848	0
176	20241121	174300	305441654	1848	1848	1848	1848	0
177	20241121	174200	305441654	1848	1848	1848	1848	0
178	20241121	174100	305441654	1848	1848	1848	1848	0
179	20241121	174000	305441654	1848	1848	1848	1848	0
180	20241121	173900	305441654	1848	1848	1848	1848	0
181	20241121	173800	305441654	1848	1848	1848	1848	0
182	20241121	173700	305441654	1848	1848	1848	1848	6527
183	20241121	173600	305441654	1848	1848	1848	1848	0
184	20241121	173500	305441654	1848	1848	1848	1848	0
185	20241121	173400	305441654	1848	1848	1848	1848	0
186	20241121	173300	305441654	1848	1848	1848	1848	0
187	20241121	173200	305441654	1848	1848	1848	1848	0
188	20241121	173100	305441654	1848	1848	1848	1848	0
189	20241121	173000	305441654	1848	1848	1848	1848	0
190	20241121	172900	305441654	1848	1848	1848	1848	0
191	20241121	172800	305441654	1848	1848	1848	1848	0
192	20241121	172700	305441654	1848	1848	1848	1848	0
193	20241121	172600	305441654	1848	1848	1848	1848	0
194	20241121	172500	305441654	1848	1848	1848	1848	0
195	20241121	172400	305441654	1848	1848	1848	1848	0
196	20241121	172300	305441654	1848	1848	1848	1848	0
197	20241121	172200	305441654	1848	1848	1848	1848	0
198	20241121	172100	305441654	1848	1848	1848	1848	0
199	20241121	172000	305441654	1848	1848	1848	1848	0
200	20241121	171900	305441654	1848	1848	1848	1848	0
201	20241121	171800	305441654	1848	1848	1848	1848	0
202	20241121	171700	305441654	1848	1848	1848	1848	0
203	20241121	171600	305441654	1848	1848	1848	1848	0
204	20241121	171500	305441654	1848	1848	1848	1848	0
205	20241121	171400	305441654	1848	1848	1848	1848	0
206	20241121	171300	305441654	1848	1848	1848	1848	0
207	20241121	171200	305441654	1848	1848	1848	1848	0
208	20241121	171100	305441654	1848	1848	1848	1848	0
209	20241121	171000	305441654	1848	1848	1848	1848	0
210	20241121	170900	305441654	1848	1848	1848	1848	0
211	20241121	170800	305441654	1848	1848	1848	1848	0
212	20241121	170700	305441654	1848	1848	1848	1848	6527
213	20241121	170600	305441654	1848	1848	1848	1848	0
214	20241121	170500	305441654	1848	1848	1848	1848	0
215	20241121	170400	305441654	1848	1848	1848	1848	0
216	20241121	170300	305441654	1848	1848	1848	1848	0
217	20241121	170200	305441654	1848	1848	1848	1848	0
218	20241121	170100	305441654	1848	1848	1848	1848	0
219	20241121	170000	305441654	1848	1848	1848	1848	0
220	20241121	165900	305441654	1848	1848	1848	1848	0
221	20241121	165800	305441654	1848	1848	1848	1848	0
222	20241121	165700	305441654	1848	1848	1848	1848	0
223	20241121	165600	305441654	1848	1848	1848	1848	0
224	20241121	165500	305441654	1848	1848	1848	1848	0
225	20241121	165400	305441654	1848	1848	1848	1848	0
226	20241121	165300	305441654	1848	1848	1848	1848	0
227	20241121	165200	305441654	1848	1848	1848	1848	0
228	20241121	165100	305441654	1848	1848	1848	1848	0
229	20241121	165000	305441654	1848	1848	1848	1848	0
230	20241121	164900	305441654	1848	1848	1848	1848	0
231	20241121	164800	305441654	1848	1848	1848	1848	0
232	20241121	164700	305441654	1848	1848	1848	1848	0
233	20241121	164600	305441654	1848	1848	1848	1848	0
234	20241121	164500	305441654	1848	1848	1848	1848	0
235	20241121	164400	305441654	1848	1848	1848	1848	0
236	20241121	164300	305441654	1848	1848	1848	1848	0
237	20241121	164200	305441654	1848	1848	1848	1848	0
238	20241121	164100	305441654	1848	1848	1848	1848	0
239	20241121	164000	305441654	1848	1848	1848	1848	0
240	20241121	163900	305441654	1848	1848	1848	1848	0
241	20241121	163800	305441654	1848	1848	1848	1848	0
242	20241121	163700	305441654	1848	1848	1848	1848	6527
243	20241121	163600	305441654	1848	1848	1848	1848	0
244	20241121	163500	305441654	1848	1848	1848	1848	0
245	20241121	163400	305441654	1848	1848	1848	1848	0
246	20241121	163300	305441654	1848	1848	1848	1848	0
247	20241121	163200	305441654	1848	1848	1848	1848	0
248	20241121	163100	305441654	1848	1848	1848	1848	0
249	20241121	163000	305441654	1848	1848	1848	1848	0
250	20241121	162900	305441654	1848	1848	1848	1848	0
251	20241121	162800	305441654	1848	1848	1848	1848	0
252	20241121	162700	305441654	1848	1848	1848	1848	0
253	20241121	162600	305441654	1848	1848	1848	1848	0
254	20241121	162500	305441654	1848	1848	1848	1848	0
255	20241121	162400	305441654	1848	1848	1848	1848	0
256	20241121	162300	305441654	1848	1848	1848	1848	0
257	20241121	162200	305441654	1848	1848	1848	1848	0
258	20241121	162100	305441654	1848	1848	1848	1848	0
259	20241121	162000	305441654	1848	1848	1848	1848	0
260	20241121	161900	305441654	1848	1848	1848	1848	0
261	20241121	161800	305441654	1848	1848	1848	1848	0
262	20241121	161700	305441654	1848	1848	1848	1848	0
263	20241121	161600	305441654	1848	1848	1848	1848	0
264	20241121	161500	305441654	1848	1848	1848	1848	0
265	20241121	161400	305441654	1848	1848	1848	1848	0
266	20241121	161300	305441654	1848	1848	1848	1848	0
267	20241121	161200	305441654	1848	1848	1848	1848	0
268	20241121	161100	305441654	1848	1848	1848	1848	0
269	20241121	161000	305441654	1848	1848	1848	1848	0
270	20241121	160900	305441654	1848	1848	1848	1848	0
271	20241121	160800	305441654	1848	1848	1848	1848	0
272	20241121	160700	305441654	1848	1848	1848	1848	6527
273	20241121	160600	305441654	1848	1848	1848	1848	0
274	20241121	160500	305441654	1848	1848	1848	1848	0
275	20241121	160400	305441654	1848	1848	1848	1848	0
276	20241121	160300	305441654	1848	1848	1848	1848	0
277	20241121	160200	305441654	1848	1848	1848	1848	0
278	20241121	160100	305441654	1848	1848	1848	1848	0
279	20241121	160000	305441654	1848	1848	1848	1848	0
280	20241121	155900	305441654	1848	1848	1848	1848	0
281	20241121	155800	305441654	1848	1848	1848	1848	0
282	20241121	155700	305441654	1848	1848	1848	1848	0
283	20241121	155600	305441654	1848	1848	1848	1848	0
284	20241121	155500	305441654	1848	1848	1848	1848	0
285	20241121	155400	305441654	1848	1848	1848	1848	0
286	20241121	155300	305441654	1848	1848	1848	1848	0
287	20241121	155200	305441654	1848	1848	1848	1848	0
288	20241121	155100	305441654	1848	1848	1848	1848	0
289	20241121	155000	305441654	1848	1848	1848	1848	0
290	20241121	154900	305441654	1848	1848	1848	1848	0
291	20241121	154800	305441654	1848	1848	1848	1848	0
292	20241121	154700	305441654	1848	1848	1848	1848	0
293	20241121	154600	305441654	1848	1848	1848	1848	0
294	20241121	154500	305441654	1848	1848	1848	1848	0
295	20241121	154400	305441654	1848	1848	1848	1848	0
296	20241121	154300	305441654	1848	1848	1848	1848	0
297	20241121	154200	305441654	1848	1848	1848	1848	0
298	20241121	154100	305441654	1848	1848	1848	1848	0
299	20241121	154000	305441654	1848	1848	1848	1848	0
300	20241121	153900	305441654	1848	1848	1848	1848	0
301	20241121	153800	305441654	1848	1848	1848	1848	0
302	20241121	153700	305441654	1848	1848	1848	1848	6527
303	20241121	153600	305441654	1848	1848	1848	1848	0
304	20241121	153500	305441654	1848	1848	1848	1848	0
305	20241121	153400	305441654	1848	1848	1848	1848	0
306	20241121	153300	305441654	1848	1848	1848	1848	0
307	20241121	153200	305441654	1848	1848	1848	1848	0
308	20241121	153100	305441654	1848	1848	1848	1848	0
309	20241121	153000	305441654	1848	1848	1848	1848	6527
310	20241121	152900	293379758	1864	1864	1864	1864	0
311	20241121	152800	293379758	1864	1864	1864	1864	0
312	20241121	152700	293379758	1864	1864	1864	1864	0
313	20241121	152600	293379758	1864	1864	1864	1864	0
314	20241121	152500	293379758	1864	1864	1864	1864	0
315	20241121	152400	293379758	1864	1864	1864	1864	0
316	20241121	152300	293379758	1864	1864	1864	1864	0
317	20241121	152200	293379758	1864	1864	1864	1864	0
318	20241121	152100	293379758	1864	1864	1864	1864	0
319	20241121	152000	293379758	1864	1864	1864	1864	0
320	20241121	151900	293379758	1864	1864	1864	1864	630
321	20241121	151800	292205438	1864	1865	1865	1848	3790
322	20241121	151700	285194378	1853	1862	1862	1852	4018
323	20241121	151600	277745926	1867	1862	1867	1862	4
324	20241121	151500	277738473	1865	1865	1865	1865	1
325	20241121	151400	277736608	1866	1866	1866	1866	0
326	20241121	151300	277736608	1866	1866	1866	1866	0
327	20241121	151200	277736608	1866	1866	1866	1866	0
328	20241121	151100	277736608	1866	1866	1866	1866	0
329	20241121	151000	277736608	1866	1866	1866	1866	0
330	20241121	150900	277736608	1866	1866	1866	1866	6
331	20241121	150800	277725412	1861	1861	1861	1861	100
332	20241121	150700	277539312	1861	1866	1866	1861	185
333	20241121	150600	277194974	1862	1862	1862	1862	226
334	20241121	150500	276774162	1862	1862	1862	1862	0
335	20241121	150400	276774162	1862	1862	1862	1862	489
336	20241121	150300	275863644	1863	1863	1863	1863	0
337	20241121	150200	275863644	1863	1863	1863	1863	0
338	20241121	150100	275863644	1863	1863	1863	1863	0
339	20241121	150000	275863644	1863	1863	1863	1863	2
340	20241121	145900	275859918	1866	1866	1866	1866	0
341	20241121	145800	275859918	1866	1866	1866	1866	0
342	20241121	145700	275859918	1866	1866	1866	1866	0
343	20241121	145600	275859918	1866	1866	1866	1866	0
344	20241121	145500	275859918	1866	1866	1866	1866	0
345	20241121	145400	275859918	1866	1866	1866	1866	2
346	20241121	145300	275856186	1866	1866	1866	1866	35
347	20241121	145200	275790876	1866	1866	1866	1866	150
348	20241121	145100	275510976	1866	1866	1866	1866	10
349	20241121	145000	275492316	1866	1864	1866	1864	2730
350	20241121	144900	270400140	1861	1863	1863	1861	1000
351	20241121	144800	268537674	1864	1865	1865	1864	697
352	20241121	144700	267238223	1867	1867	1867	1867	2
353	20241121	144600	267234489	1867	1867	1867	1867	0
354	20241121	144500	267234489	1867	1867	1867	1867	0
355	20241121	144400	267234489	1867	1867	1867	1867	0
356	20241121	144300	267234489	1867	1867	1867	1867	0
357	20241121	144200	267234489	1867	1867	1867	1867	0
358	20241121	144100	267234489	1867	1867	1867	1867	86
359	20241121	144000	267073927	1862	1862	1862	1862	0
360	20241121	143900	267073927	1862	1862	1862	1862	200
361	20241121	143800	266701527	1862	1862	1862	1862	500
362	20241121	143700	265770527	1863	1863	1863	1862	5655
363	20241121	143600	255235815	1863	1863	1863	1863	0
364	20241121	143500	255235815	1863	1863	1863	1863	162
365	20241121	143400	254934009	1867	1867	1867	1867	0
366	20241121	143300	254934009	1867	1867	1867	1867	0
367	20241121	143200	254934009	1867	1867	1867	1867	41
368	20241121	143100	254857462	1861	1861	1861	1861	150
369	20241121	143000	254578312	1861	1861	1861	1861	450
370	20241121	142900	253740862	1866	1866	1866	1866	156
371	20241121	142800	253449766	1867	1865	1867	1865	1910
372	20241121	142700	249885715	1865	1865	1865	1865	0
373	20241121	142600	249885715	1865	1865	1865	1865	10
374	20241121	142500	249867065	1865	1867	1867	1865	2
375	20241121	142400	249863333	1860	1860	1860	1860	0
376	20241121	142300	249863333	1860	1860	1860	1860	2204
377	20241121	142200	245763893	1861	1861	1861	1861	0
378	20241121	142100	245763893	1861	1861	1861	1861	0
379	20241121	142000	245763893	1861	1861	1861	1861	0
380	20241121	141900	245763893	1861	1866	1866	1861	579
381	20241121	141800	244685679	1866	1866	1866	1866	0
382	20241121	141700	244685679	1866	1866	1866	1866	0
383	20241121	141600	244685679	1866	1866	1866	1866	100
384	20241121	141500	244499079	1860	1860	1860	1860	100
385	20241121	141400	244313079	1866	1866	1866	1866	0
386	20241121	141300	244313079	1866	1866	1866	1866	0
387	20241121	141200	244313079	1866	1866	1866	1866	0
388	20241121	141100	244313079	1866	1856	1867	1853	3296
389	20241121	141000	238201142	1866	1866	1866	1866	400
390	20241121	140900	237454742	1866	1866	1866	1866	0
391	20241121	140800	237454742	1866	1865	1866	1865	756
392	20241121	140700	236044414	1865	1865	1865	1865	130
393	20241121	140600	235801964	1865	1863	1865	1863	71
394	20241121	140500	235669604	1850	1850	1850	1850	0
395	20241121	140400	235669604	1850	1850	1850	1850	0
396	20241121	140300	235669604	1850	1851	1865	1849	3031
397	20241121	140200	230064194	1860	1860	1860	1860	500
398	20241121	140100	229134194	1850	1850	1850	1850	0
399	20241121	140000	229134194	1850	1850	1850	1850	1000
400	20241121	135900	227284194	1847	1865	1865	1847	1100
401	20241121	135800	225249771	1865	1865	1865	1865	0
402	20241121	135700	225249771	1865	1874	1874	1843	5586
403	20241121	135600	214864838	1874	1874	1874	1874	0
404	20241121	135500	214864838	1874	1874	1874	1874	1
405	20241121	135400	214862964	1870	1874	1874	1870	10811
406	20241121	135300	194637781	1874	1874	1874	1874	426
407	20241121	135200	193839457	1875	1876	1876	1875	1057
408	20241121	135100	191857579	1876	1878	1878	1876	985
409	20241121	135000	190009127	1879	1880	1880	1879	228
410	20241121	134900	189580699	1881	1881	1881	1881	0
411	20241121	134800	189580699	1881	1881	1881	1881	0
412	20241121	134700	189580699	1881	1881	1881	1881	293
413	20241121	134600	189029566	1882	1882	1882	1882	117
414	20241121	134500	188809372	1883	1883	1883	1883	0
415	20241121	134400	188809372	1883	1883	1883	1883	0
416	20241121	134300	188809372	1883	1883	1883	1883	0
417	20241121	134200	188809372	1883	1883	1883	1883	0
418	20241121	134100	188809372	1883	1883	1883	1883	0
419	20241121	134000	188809372	1883	1883	1883	1883	66
420	20241121	133900	188685094	1885	1885	1885	1885	0
421	20241121	133800	188685094	1885	1885	1885	1885	0
422	20241121	133700	188685094	1885	1885	1885	1885	0
423	20241121	133600	188685094	1885	1889	1889	1885	894
424	20241121	133500	186999900	1885	1885	1885	1885	100
425	20241121	133400	186811400	1887	1887	1887	1887	0
426	20241121	133300	186811400	1887	1887	1887	1887	0
427	20241121	133200	186811400	1887	1888	1888	1887	2587
428	20241121	133100	181927730	1891	1894	1894	1891	2673
429	20241121	133000	176871951	1894	1894	1894	1894	330
430	20241121	132900	176246931	1894	1894	1894	1894	0
431	20241121	132800	176246931	1894	1894	1894	1894	0
432	20241121	132700	176246931	1894	1894	1894	1894	0
433	20241121	132600	176246931	1894	1894	1894	1894	4
434	20241121	132500	176239355	1899	1899	1899	1899	0
435	20241121	132400	176239355	1899	1899	1899	1899	0
436	20241121	132300	176239355	1899	1899	1899	1899	0
437	20241121	132200	176239355	1899	1899	1899	1899	0
438	20241121	132100	176239355	1899	1899	1899	1899	0
439	20241121	132000	176239355	1899	1899	1899	1899	0
440	20241121	131900	176239355	1899	1899	1899	1899	1
441	20241121	131800	176237456	1900	1900	1900	1900	0
442	20241121	131700	176237456	1900	1900	1900	1900	0
443	20241121	131600	176237456	1900	1900	1900	1900	0
444	20241121	131500	176237456	1900	1900	1900	1900	1000
445	20241121	131400	174337456	1900	1900	1900	1900	0
446	20241121	131300	174337456	1900	1900	1900	1900	0
447	20241121	131200	174337456	1900	1900	1900	1900	4000
448	20241121	131100	166737456	1894	1894	1894	1894	0
449	20241121	131000	166737456	1894	1894	1894	1894	30
450	20241121	130900	166680636	1900	1900	1900	1900	0
451	20241121	130800	166680636	1900	1900	1900	1900	0
452	20241121	130700	166680636	1900	1900	1900	1900	150
453	20241121	130600	166395636	1900	1900	1900	1900	0
454	20241121	130500	166395636	1900	1900	1900	1900	3250
455	20241121	130400	160220636	1900	1900	1900	1900	5151
456	20241121	130300	150433736	1898	1898	1898	1898	4554
457	20241121	130200	141790244	1898	1896	1898	1896	7838
458	20241121	130100	126923592	1896	1896	1896	1896	246
459	20241121	130000	126457176	1896	1896	1896	1896	0
460	20241121	125900	126457176	1896	1896	1896	1896	0
461	20241121	125800	126457176	1896	1896	1896	1896	0
462	20241121	125700	126457176	1896	1896	1896	1896	0
463	20241121	125600	126457176	1896	1895	1896	1895	1216
464	20241121	125500	124152430	1887	1887	1887	1887	0
465	20241121	125400	124152430	1887	1887	1887	1887	0
466	20241121	125300	124152430	1887	1887	1887	1887	0
467	20241121	125200	124152430	1887	1887	1887	1887	3
468	20241121	125100	124146769	1887	1887	1887	1887	40
469	20241121	125000	124071289	1881	1881	1881	1881	0
470	20241121	124900	124071289	1881	1881	1881	1881	0
471	20241121	124800	124071289	1881	1881	1881	1881	0
472	20241121	124700	124071289	1881	1881	1881	1881	0
473	20241121	124600	124071289	1881	1882	1882	1881	1630
474	20241121	124500	121004622	1882	1882	1882	1882	5000
475	20241121	124400	111594622	1883	1886	1886	1883	4000
476	20241121	124300	104059622	1886	1886	1886	1886	1
477	20241121	124200	104057736	1886	1886	1886	1886	7
478	20241121	124100	104044534	1889	1889	1889	1889	0
479	20241121	124000	104044534	1889	1889	1889	1889	0
480	20241121	123900	104044534	1889	1889	1889	1889	0
481	20241121	123800	104044534	1889	1889	1889	1889	0
482	20241121	123700	104044534	1889	1894	1896	1889	3806
483	20241121	123600	96843855	1893	1888	1893	1888	1301
484	20241121	123500	94384267	1886	1886	1886	1886	0
485	20241121	123400	94384267	1886	1886	1886	1886	0
486	20241121	123300	94384267	1886	1886	1886	1886	0
487	20241121	123200	94384267	1886	1886	1886	1886	0
488	20241121	123100	94384267	1886	1886	1886	1886	1
489	20241121	123000	94382381	1888	1888	1888	1888	0
490	20241121	122900	94382381	1888	1888	1888	1888	0
491	20241121	122800	94382381	1888	1888	1888	1888	5
492	20241121	122700	94372941	1888	1888	1888	1888	0
493	20241121	122600	94372941	1888	1888	1888	1888	0
494	20241121	122500	94372941	1888	1888	1888	1888	0
495	20241121	122400	94372941	1888	1888	1888	1888	20
496	20241121	122300	94335181	1888	1888	1888	1888	20
497	20241121	122200	94297421	1890	1890	1890	1890	0
498	20241121	122100	94297421	1890	1886	1890	1886	10
499	20241121	122000	94278557	1890	1890	1890	1890	0
500	20241121	121900	94278557	1890	1890	1890	1890	3
501	20241121	121800	94272887	1890	1890	1890	1890	0
502	20241121	121700	94272887	1890	1890	1890	1890	0
503	20241121	121600	94272887	1890	1890	1890	1890	0
504	20241121	121500	94272887	1890	1890	1890	1890	0
505	20241121	121400	94272887	1890	1890	1890	1890	0
506	20241121	121300	94272887	1890	1890	1890	1890	0
507	20241121	121200	94272887	1890	1890	1890	1890	0
508	20241121	121100	94272887	1890	1890	1890	1890	648
509	20241121	121000	93048167	1890	1890	1890	1890	0
510	20241121	120900	93048167	1890	1890	1890	1890	0
511	20241121	120800	93048167	1890	1890	1890	1890	0
512	20241121	120700	93048167	1890	1890	1890	1890	0
513	20241121	120600	93048167	1890	1890	1890	1890	0
514	20241121	120500	93048167	1890	1890	1890	1890	0
515	20241121	120400	93048167	1890	1890	1890	1890	0
516	20241121	120300	93048167	1890	1890	1890	1890	4
517	20241121	120200	93040607	1889	1889	1889	1889	0
518	20241121	120100	93040607	1889	1889	1889	1889	1
519	20241121	120000	93038718	1887	1887	1887	1887	0
520	20241121	115900	93038718	1887	1887	1887	1887	0
521	20241121	115800	93038718	1887	1887	1887	1887	0
522	20241121	115700	93038718	1887	1887	1887	1887	0
523	20241121	115600	93038718	1887	1887	1887	1887	0
524	20241121	115500	93038718	1887	1887	1887	1887	0
525	20241121	115400	93038718	1887	1887	1887	1887	65
526	20241121	115300	92916063	1887	1887	1887	1887	55
527	20241121	115200	92812278	1887	1887	1887	1887	0
528	20241121	115100	92812278	1887	1887	1887	1887	0
529	20241121	115000	92812278	1887	1887	1887	1887	0
530	20241121	114900	92812278	1887	1887	1887	1887	0
531	20241121	114800	92812278	1887	1887	1887	1887	0
532	20241121	114700	92812278	1887	1887	1887	1887	0
533	20241121	114600	92812278	1887	1887	1887	1887	0
534	20241121	114500	92812278	1887	1887	1887	1887	0
535	20241121	114400	92812278	1887	1887	1887	1887	0
536	20241121	114300	92812278	1887	1887	1887	1887	0
537	20241121	114200	92812278	1887	1887	1887	1887	0
538	20241121	114100	92812278	1887	1887	1887	1887	0
539	20241121	114000	92812278	1887	1888	1888	1887	40
540	20241121	113900	92736778	1888	1888	1888	1888	0
541	20241121	113800	92736778	1888	1885	1888	1885	2790
542	20241121	113700	87474853	1885	1885	1885	1885	0
543	20241121	113600	87474853	1885	1885	1885	1885	1
544	20241121	113500	87472968	1885	1885	1885	1885	30
545	20241121	113400	87416418	1886	1886	1886	1886	0
546	20241121	113300	87416418	1886	1886	1886	1886	0
547	20241121	113200	87416418	1886	1886	1886	1886	0
548	20241121	113100	87416418	1886	1876	1886	1876	501
549	20241121	113000	86476532	1877	1877	1877	1877	0
550	20241121	112900	86476532	1877	1877	1877	1877	0
551	20241121	112800	86476532	1877	1877	1877	1877	0
552	20241121	112700	86476532	1877	1877	1877	1877	0
553	20241121	112600	86476532	1877	1877	1877	1877	412
554	20241121	112500	85703208	1877	1877	1877	1877	618
555	20241121	112400	84543222	1878	1878	1878	1878	0
556	20241121	112300	84543222	1878	1878	1878	1878	0
557	20241121	112200	84543222	1878	1878	1878	1878	0
558	20241121	112100	84543222	1878	1878	1878	1878	5000
559	20241121	112000	75153222	1879	1879	1879	1879	10000
560	20241121	111900	56363222	1888	1888	1888	1888	0
561	20241121	111800	56363222	1888	1888	1888	1888	0
562	20241121	111700	56363222	1888	1888	1888	1888	0
563	20241121	111600	56363222	1888	1888	1888	1888	25
564	20241121	111500	56316022	1889	1889	1889	1889	0
565	20241121	111400	56316022	1889	1889	1889	1889	0
566	20241121	111300	56316022	1889	1889	1889	1889	0
567	20241121	111200	56316022	1889	1889	1889	1889	0
568	20241121	111100	56316022	1889	1889	1889	1889	0
569	20241121	111000	56316022	1889	1889	1889	1889	0
570	20241121	110900	56316022	1889	1889	1889	1889	0
571	20241121	110800	56316022	1889	1889	1889	1889	0
572	20241121	110700	56316022	1889	1889	1889	1889	0
573	20241121	110600	56316022	1889	1889	1889	1889	0
574	20241121	110500	56316022	1889	1889	1889	1889	0
575	20241121	110400	56316022	1889	1889	1889	1889	0
576	20241121	110300	56316022	1889	1889	1889	1889	0
577	20241121	110200	56316022	1889	1889	1889	1889	0
578	20241121	110100	56316022	1889	1889	1889	1889	0
579	20241121	110000	56316022	1889	1889	1889	1889	0
580	20241121	105900	56316022	1889	1889	1889	1889	0
581	20241121	105800	56316022	1889	1888	1889	1888	1084
582	20241121	105700	54268875	1888	1888	1888	1888	529
583	20241121	105600	53270123	1889	1889	1889	1889	0
584	20241121	105500	53270123	1889	1889	1889	1889	0
585	20241121	105400	53270123	1889	1889	1889	1889	0
586	20241121	105300	53270123	1889	1889	1889	1889	0
587	20241121	105200	53270123	1889	1889	1889	1889	0
588	20241121	105100	53270123	1889	1889	1889	1889	0
589	20241121	105000	53270123	1889	1889	1889	1889	4
590	20241121	104900	53262567	1889	1889	1889	1889	0
591	20241121	104800	53262567	1889	1889	1889	1889	0
592	20241121	104700	53262567	1889	1889	1889	1889	0
593	20241121	104600	53262567	1889	1889	1889	1889	0
594	20241121	104500	53262567	1889	1889	1889	1889	0
595	20241121	104400	53262567	1889	1889	1889	1889	0
596	20241121	104300	53262567	1889	1889	1889	1889	2
597	20241121	104200	53258789	1887	1887	1887	1887	0
598	20241121	104100	53258789	1887	1887	1887	1887	0
599	20241121	104000	53258789	1887	1887	1887	1887	0
600	20241121	103900	53258789	1887	1886	1887	1886	242
601	20241121	103800	52802295	1887	1887	1887	1887	7
602	20241121	103700	52789086	1887	1887	1887	1887	0
603	20241121	103600	52789086	1887	1887	1887	1887	2400
604	20241121	103500	48260286	1897	1897	1897	1897	0
605	20241121	103400	48260286	1897	1897	1897	1897	0
606	20241121	103300	48260286	1897	1897	1897	1897	0
607	20241121	103200	48260286	1897	1897	1897	1897	0
608	20241121	103100	48260286	1897	1897	1897	1897	0
609	20241121	103000	48260286	1897	1897	1897	1897	0
610	20241121	102900	48260286	1897	1897	1897	1897	2
611	20241121	102800	48256492	1874	1874	1874	1874	0
612	20241121	102700	48256492	1874	1874	1874	1874	0
613	20241121	102600	48256492	1874	1874	1874	1874	0
614	20241121	102500	48256492	1874	1874	1874	1874	0
615	20241121	102400	48256492	1874	1874	1874	1874	0
616	20241121	102300	48256492	1874	1874	1874	1874	0
617	20241121	102200	48256492	1874	1874	1874	1874	0
618	20241121	102100	48256492	1874	1874	1874	1874	0
619	20241121	102000	48256492	1874	1879	1879	1874	559
620	20241121	101900	47207216	1883	1883	1883	1883	0
621	20241121	101800	47207216	1883	1883	1883	1883	0
622	20241121	101700	47207216	1883	1883	1883	1883	531
623	20241121	101600	46207343	1883	1883	1883	1883	0
624	20241121	101500	46207343	1883	1883	1883	1883	3
625	20241121	101400	46201694	1879	1879	1879	1879	0
626	20241121	101300	46201694	1879	1879	1879	1879	273
627	20241121	101200	45688727	1879	1881	1881	1879	52
628	20241121	101100	45590931	1879	1880	1881	1879	59
629	20241121	101000	45479997	1881	1881	1881	1881	169
630	20241121	100900	45162108	1881	1881	1881	1881	0
631	20241121	100800	45162108	1881	1881	1881	1881	10
632	20241121	100700	45143298	1881	1881	1881	1881	1
633	20241121	100600	45141417	1879	1879	1879	1879	1
634	20241121	100500	45139538	1879	1879	1879	1879	0
635	20241121	100400	45139538	1879	1879	1879	1879	0
636	20241121	100300	45139538	1879	1879	1879	1879	11
637	20241121	100200	45118869	1881	1881	1881	1881	100
638	20241121	100100	44930769	1881	1881	1881	1881	4
639	20241121	100000	44923245	1881	1881	1881	1881	0
640	20241121	095900	44923245	1881	1881	1881	1881	0
641	20241121	095800	44923245	1881	1883	1883	1881	4807
642	20241121	095700	35881098	1881	1883	1883	1881	434
643	20241121	095600	35064573	1883	1883	1883	1883	6
644	20241121	095500	35053275	1883	1883	1883	1883	0
645	20241121	095400	35053275	1883	1883	1883	1883	10
646	20241121	095300	35034445	1883	1883	1883	1883	0
647	20241121	095200	35034445	1883	1883	1883	1883	4
648	20241121	095100	35026913	1883	1883	1883	1883	299
649	20241121	095000	34463896	1883	1883	1883	1883	0
650	20241121	094900	34463896	1883	1883	1883	1883	0
651	20241121	094800	34463896	1883	1883	1883	1883	0
652	20241121	094700	34463896	1883	1883	1883	1883	62
653	20241121	094600	34347150	1883	1883	1883	1883	1
654	20241121	094500	34345267	1883	1886	1886	1883	937
655	20241121	094400	32580043	1886	1887	1887	1886	170
656	20241121	094300	32259394	1904	1904	1904	1904	29
657	20241121	094200	32204178	1904	1904	1904	1904	2
658	20241121	094100	32200370	1884	1883	1884	1883	895
659	20241121	094000	30514990	1883	1883	1883	1883	0
660	20241121	093900	30514990	1883	1880	1883	1880	201
661	20241121	093800	30136510	1882	1882	1882	1882	213
662	20241121	093700	29735644	1882	1879	1882	1879	707
663	20241121	093600	28406055	1874	1874	1874	1874	83
664	20241121	093500	28250513	1874	1874	1874	1874	147
665	20241121	093400	27975035	1874	1874	1874	1874	12
666	20241121	093300	27952547	1871	1871	1871	1871	110
667	20241121	093200	27746737	1871	1871	1871	1871	0
668	20241121	093100	27746737	1871	1871	1871	1871	39
669	20241121	093000	27673768	1879	1879	1879	1879	5
670	20241121	092900	27664373	1871	1871	1871	1871	0
671	20241121	092800	27664373	1871	1871	1871	1871	606
672	20241121	092700	26530547	1871	1870	1871	1870	1502
673	20241121	092600	23721707	1871	1871	1871	1871	543
674	20241121	092500	22705754	1870	1873	1873	1870	4000
675	20241121	092400	15222436	1879	1879	1879	1879	1363
676	20241121	092300	12661359	1879	1879	1879	1879	4
677	20241121	092200	12653843	1873	1873	1873	1873	0
678	20241121	092100	12653843	1873	1873	1873	1873	73
679	20241121	092000	12517114	1880	1880	1880	1880	0
680	20241121	091900	12517114	1880	1880	1880	1880	201
681	20241121	091800	12139234	1880	1880	1880	1880	2
682	20241121	091700	12135474	1881	1881	1881	1881	0
683	20241121	091600	12135474	1881	1881	1881	1881	0
684	20241121	091500	12135474	1881	1881	1881	1881	0
685	20241121	091400	12135474	1881	1881	1881	1881	0
686	20241121	091300	12135474	1881	1881	1881	1881	10
687	20241121	091200	12116664	1881	1881	1881	1881	50
688	20241121	091100	12022614	1881	1881	1881	1881	10
689	20241121	091000	12003804	1881	1881	1881	1881	5
690	20241121	090900	11994399	1871	1871	1871	1871	200
691	20241121	090800	11620199	1881	1881	1881	1881	10
692	20241121	090700	11601389	1870	1870	1870	1870	0
693	20241121	090600	11601389	1870	1870	1870	1870	120
694	20241121	090500	11376989	1870	1870	1870	1870	0
695	20241121	090400	11376989	1870	1870	1870	1870	250
696	20241121	090300	10909489	1870	1870	1870	1870	250
697	20241121	090200	10441989	1882	1882	1882	1882	0
698	20241121	090100	10441989	1882	1882	1884	1875	2015
699	20241121	090000	6652870	1882	1882	1882	1882	3313