KissMeData/340930/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	211200	210322578	1583	1583	1583	1583	4132
3	20241121	211100	210322578	1583	1583	1583	1583	0
4	20241121	211000	210322578	1583	1583	1583	1583	0
5	20241121	210900	210322578	1583	1583	1583	1583	0
6	20241121	210800	210322578	1583	1583	1583	1583	0
7	20241121	210700	210322578	1583	1583	1583	1583	0
8	20241121	210600	210322578	1583	1583	1583	1583	0
9	20241121	210500	210322578	1583	1583	1583	1583	0
10	20241121	210400	210322578	1583	1583	1583	1583	0
11	20241121	210300	210322578	1583	1583	1583	1583	0
12	20241121	210200	210322578	1583	1583	1583	1583	0
13	20241121	210100	210322578	1583	1583	1583	1583	0
14	20241121	210000	210322578	1583	1583	1583	1583	0
15	20241121	205900	210322578	1583	1583	1583	1583	0
16	20241121	205800	210322578	1583	1583	1583	1583	0
17	20241121	205700	210322578	1583	1583	1583	1583	0
18	20241121	205600	210322578	1583	1583	1583	1583	0
19	20241121	205500	210322578	1583	1583	1583	1583	0
20	20241121	205400	210322578	1583	1583	1583	1583	0
21	20241121	205300	210322578	1583	1583	1583	1583	0
22	20241121	205200	210322578	1583	1583	1583	1583	0
23	20241121	205100	210322578	1583	1583	1583	1583	0
24	20241121	205000	210322578	1583	1583	1583	1583	0
25	20241121	204900	210322578	1583	1583	1583	1583	0
26	20241121	204800	210322578	1583	1583	1583	1583	0
27	20241121	204700	210322578	1583	1583	1583	1583	0
28	20241121	204600	210322578	1583	1583	1583	1583	0
29	20241121	204500	210322578	1583	1583	1583	1583	0
30	20241121	204400	210322578	1583	1583	1583	1583	0
31	20241121	204300	210322578	1583	1583	1583	1583	0
32	20241121	204200	210322578	1583	1583	1583	1583	4132
33	20241121	204100	210322578	1583	1583	1583	1583	0
34	20241121	204000	210322578	1583	1583	1583	1583	0
35	20241121	203900	210322578	1583	1583	1583	1583	0
36	20241121	203800	210322578	1583	1583	1583	1583	0
37	20241121	203700	210322578	1583	1583	1583	1583	0
38	20241121	203600	210322578	1583	1583	1583	1583	0
39	20241121	203500	210322578	1583	1583	1583	1583	0
40	20241121	203400	210322578	1583	1583	1583	1583	0
41	20241121	203300	210322578	1583	1583	1583	1583	0
42	20241121	203200	210322578	1583	1583	1583	1583	0
43	20241121	203100	210322578	1583	1583	1583	1583	0
44	20241121	203000	210322578	1583	1583	1583	1583	0
45	20241121	202900	210322578	1583	1583	1583	1583	0
46	20241121	202800	210322578	1583	1583	1583	1583	0
47	20241121	202700	210322578	1583	1583	1583	1583	0
48	20241121	202600	210322578	1583	1583	1583	1583	0
49	20241121	202500	210322578	1583	1583	1583	1583	0
50	20241121	202400	210322578	1583	1583	1583	1583	0
51	20241121	202300	210322578	1583	1583	1583	1583	0
52	20241121	202200	210322578	1583	1583	1583	1583	0
53	20241121	202100	210322578	1583	1583	1583	1583	0
54	20241121	202000	210322578	1583	1583	1583	1583	0
55	20241121	201900	210322578	1583	1583	1583	1583	0
56	20241121	201800	210322578	1583	1583	1583	1583	0
57	20241121	201700	210322578	1583	1583	1583	1583	0
58	20241121	201600	210322578	1583	1583	1583	1583	0
59	20241121	201500	210322578	1583	1583	1583	1583	0
60	20241121	201400	210322578	1583	1583	1583	1583	0
61	20241121	201300	210322578	1583	1583	1583	1583	0
62	20241121	201200	210322578	1583	1583	1583	1583	4132
63	20241121	201100	210322578	1583	1583	1583	1583	0
64	20241121	201000	210322578	1583	1583	1583	1583	0
65	20241121	200900	210322578	1583	1583	1583	1583	0
66	20241121	200800	210322578	1583	1583	1583	1583	0
67	20241121	200700	210322578	1583	1583	1583	1583	0
68	20241121	200600	210322578	1583	1583	1583	1583	0
69	20241121	200500	210322578	1583	1583	1583	1583	0
70	20241121	200400	210322578	1583	1583	1583	1583	0
71	20241121	200300	210322578	1583	1583	1583	1583	0
72	20241121	200200	210322578	1583	1583	1583	1583	0
73	20241121	200100	210322578	1583	1583	1583	1583	0
74	20241121	200000	210322578	1583	1583	1583	1583	0
75	20241121	195900	210322578	1583	1583	1583	1583	0
76	20241121	195800	210322578	1583	1583	1583	1583	0
77	20241121	195700	210322578	1583	1583	1583	1583	0
78	20241121	195600	210322578	1583	1583	1583	1583	0
79	20241121	195500	210322578	1583	1583	1583	1583	0
80	20241121	195400	210322578	1583	1583	1583	1583	0
81	20241121	195300	210322578	1583	1583	1583	1583	0
82	20241121	195200	210322578	1583	1583	1583	1583	0
83	20241121	195100	210322578	1583	1583	1583	1583	0
84	20241121	195000	210322578	1583	1583	1583	1583	0
85	20241121	194900	210322578	1583	1583	1583	1583	0
86	20241121	194800	210322578	1583	1583	1583	1583	0
87	20241121	194700	210322578	1583	1583	1583	1583	0
88	20241121	194600	210322578	1583	1583	1583	1583	0
89	20241121	194500	210322578	1583	1583	1583	1583	0
90	20241121	194400	210322578	1583	1583	1583	1583	0
91	20241121	194300	210322578	1583	1583	1583	1583	0
92	20241121	194200	210322578	1583	1583	1583	1583	4132
93	20241121	194100	210322578	1583	1583	1583	1583	0
94	20241121	194000	210322578	1583	1583	1583	1583	0
95	20241121	193900	210322578	1583	1583	1583	1583	0
96	20241121	193800	210322578	1583	1583	1583	1583	0
97	20241121	193700	210322578	1583	1583	1583	1583	0
98	20241121	193600	210322578	1583	1583	1583	1583	0
99	20241121	193500	210322578	1583	1583	1583	1583	0
100	20241121	193400	210322578	1583	1583	1583	1583	0
101	20241121	193300	210322578	1583	1583	1583	1583	0
102	20241121	193200	210322578	1583	1583	1583	1583	0
103	20241121	193100	210322578	1583	1583	1583	1583	0
104	20241121	193000	210322578	1583	1583	1583	1583	0
105	20241121	192900	210322578	1583	1583	1583	1583	0
106	20241121	192800	210322578	1583	1583	1583	1583	0
107	20241121	192700	210322578	1583	1583	1583	1583	0
108	20241121	192600	210322578	1583	1583	1583	1583	0
109	20241121	192500	210322578	1583	1583	1583	1583	0
110	20241121	192400	210322578	1583	1583	1583	1583	0
111	20241121	192300	210322578	1583	1583	1583	1583	0
112	20241121	192200	210322578	1583	1583	1583	1583	0
113	20241121	192100	210322578	1583	1583	1583	1583	0
114	20241121	192000	210322578	1583	1583	1583	1583	0
115	20241121	191900	210322578	1583	1583	1583	1583	0
116	20241121	191800	210322578	1583	1583	1583	1583	0
117	20241121	191700	210322578	1583	1583	1583	1583	0
118	20241121	191600	210322578	1583	1583	1583	1583	0
119	20241121	191500	210322578	1583	1583	1583	1583	0
120	20241121	191400	210322578	1583	1583	1583	1583	0
121	20241121	191300	210322578	1583	1583	1583	1583	0
122	20241121	191200	210322578	1583	1583	1583	1583	4132
123	20241121	191100	210322578	1583	1583	1583	1583	0
124	20241121	191000	210322578	1583	1583	1583	1583	0
125	20241121	190900	210322578	1583	1583	1583	1583	0
126	20241121	190800	210322578	1583	1583	1583	1583	0
127	20241121	190700	210322578	1583	1583	1583	1583	0
128	20241121	190600	210322578	1583	1583	1583	1583	0
129	20241121	190500	210322578	1583	1583	1583	1583	0
130	20241121	190400	210322578	1583	1583	1583	1583	0
131	20241121	190300	210322578	1583	1583	1583	1583	0
132	20241121	190200	210322578	1583	1583	1583	1583	0
133	20241121	190100	210322578	1583	1583	1583	1583	0
134	20241121	190000	210322578	1583	1583	1583	1583	0
135	20241121	185900	210322578	1583	1583	1583	1583	0
136	20241121	185800	210322578	1583	1583	1583	1583	0
137	20241121	185700	210322578	1583	1583	1583	1583	0
138	20241121	185600	210322578	1583	1583	1583	1583	0
139	20241121	185500	210322578	1583	1583	1583	1583	0
140	20241121	185400	210322578	1583	1583	1583	1583	0
141	20241121	185300	210322578	1583	1583	1583	1583	0
142	20241121	185200	210322578	1583	1583	1583	1583	0
143	20241121	185100	210322578	1583	1583	1583	1583	0
144	20241121	185000	210322578	1583	1583	1583	1583	0
145	20241121	184900	210322578	1583	1583	1583	1583	0
146	20241121	184800	210322578	1583	1583	1583	1583	0
147	20241121	184700	210322578	1583	1583	1583	1583	0
148	20241121	184600	210322578	1583	1583	1583	1583	0
149	20241121	184500	210322578	1583	1583	1583	1583	0
150	20241121	184400	210322578	1583	1583	1583	1583	0
151	20241121	184300	210322578	1583	1583	1583	1583	0
152	20241121	184200	210322578	1583	1583	1583	1583	4132
153	20241121	184100	210322578	1583	1583	1583	1583	0
154	20241121	184000	210322578	1583	1583	1583	1583	0
155	20241121	183900	210322578	1583	1583	1583	1583	0
156	20241121	183800	210322578	1583	1583	1583	1583	0
157	20241121	183700	210322578	1583	1583	1583	1583	0
158	20241121	183600	210322578	1583	1583	1583	1583	0
159	20241121	183500	210322578	1583	1583	1583	1583	0
160	20241121	183400	210322578	1583	1583	1583	1583	0
161	20241121	183300	210322578	1583	1583	1583	1583	0
162	20241121	183200	210322578	1583	1583	1583	1583	0
163	20241121	183100	210322578	1583	1583	1583	1583	0
164	20241121	183000	210322578	1583	1583	1583	1583	0
165	20241121	182900	210322578	1583	1583	1583	1583	0
166	20241121	182800	210322578	1583	1583	1583	1583	0
167	20241121	182700	210322578	1583	1583	1583	1583	0
168	20241121	182600	210322578	1583	1583	1583	1583	0
169	20241121	182500	210322578	1583	1583	1583	1583	0
170	20241121	182400	210322578	1583	1583	1583	1583	0
171	20241121	182300	210322578	1583	1583	1583	1583	0
172	20241121	182200	210322578	1583	1583	1583	1583	0
173	20241121	182100	210322578	1583	1583	1583	1583	0
174	20241121	182000	210322578	1583	1583	1583	1583	0
175	20241121	181900	210322578	1583	1583	1583	1583	0
176	20241121	181800	210322578	1583	1583	1583	1583	0
177	20241121	181700	210322578	1583	1583	1583	1583	0
178	20241121	181600	210322578	1583	1583	1583	1583	0
179	20241121	181500	210322578	1583	1583	1583	1583	0
180	20241121	181400	210322578	1583	1583	1583	1583	0
181	20241121	181300	210322578	1583	1583	1583	1583	0
182	20241121	181200	210322578	1583	1583	1583	1583	4132
183	20241121	181100	210322578	1583	1583	1583	1583	0
184	20241121	181000	210322578	1583	1583	1583	1583	0
185	20241121	180900	210322578	1583	1583	1583	1583	0
186	20241121	180800	210322578	1583	1583	1583	1583	0
187	20241121	180700	210322578	1583	1583	1583	1583	0
188	20241121	180600	210322578	1583	1583	1583	1583	0
189	20241121	180500	210322578	1583	1583	1583	1583	0
190	20241121	180400	210322578	1583	1583	1583	1583	0
191	20241121	180300	210322578	1583	1583	1583	1583	0
192	20241121	180200	210322578	1583	1583	1583	1583	0
193	20241121	180100	210322578	1583	1583	1583	1583	0
194	20241121	180000	210322578	1583	1583	1583	1583	0
195	20241121	175900	210322578	1583	1583	1583	1583	0
196	20241121	175800	210322578	1583	1583	1583	1583	0
197	20241121	175700	210322578	1583	1583	1583	1583	0
198	20241121	175600	210322578	1583	1583	1583	1583	0
199	20241121	175500	210322578	1583	1583	1583	1583	0
200	20241121	175400	210322578	1583	1583	1583	1583	0
201	20241121	175300	210322578	1583	1583	1583	1583	0
202	20241121	175200	210322578	1583	1583	1583	1583	0
203	20241121	175100	210322578	1583	1583	1583	1583	0
204	20241121	175000	210322578	1583	1583	1583	1583	0
205	20241121	174900	210322578	1583	1583	1583	1583	0
206	20241121	174800	210322578	1583	1583	1583	1583	0
207	20241121	174700	210322578	1583	1583	1583	1583	0
208	20241121	174600	210322578	1583	1583	1583	1583	0
209	20241121	174500	210322578	1583	1583	1583	1583	0
210	20241121	174400	210322578	1583	1583	1583	1583	0
211	20241121	174300	210322578	1583	1583	1583	1583	0
212	20241121	174200	210322578	1583	1583	1583	1583	4132
213	20241121	174100	210322578	1583	1583	1583	1583	0
214	20241121	174000	210322578	1583	1583	1583	1583	0
215	20241121	173900	210322578	1583	1583	1583	1583	0
216	20241121	173800	210322578	1583	1583	1583	1583	0
217	20241121	173700	210322578	1583	1583	1583	1583	0
218	20241121	173600	210322578	1583	1583	1583	1583	0
219	20241121	173500	210322578	1583	1583	1583	1583	0
220	20241121	173400	210322578	1583	1583	1583	1583	0
221	20241121	173300	210322578	1583	1583	1583	1583	0
222	20241121	173200	210322578	1583	1583	1583	1583	0
223	20241121	173100	210322578	1583	1583	1583	1583	0
224	20241121	173000	210322578	1583	1583	1583	1583	0
225	20241121	172900	210322578	1583	1583	1583	1583	0
226	20241121	172800	210322578	1583	1583	1583	1583	0
227	20241121	172700	210322578	1583	1583	1583	1583	0
228	20241121	172600	210322578	1583	1583	1583	1583	0
229	20241121	172500	210322578	1583	1583	1583	1583	0
230	20241121	172400	210322578	1583	1583	1583	1583	0
231	20241121	172300	210322578	1583	1583	1583	1583	0
232	20241121	172200	210322578	1583	1583	1583	1583	0
233	20241121	172100	210322578	1583	1583	1583	1583	0
234	20241121	172000	210322578	1583	1583	1583	1583	0
235	20241121	171900	210322578	1583	1583	1583	1583	0
236	20241121	171800	210322578	1583	1583	1583	1583	0
237	20241121	171700	210322578	1583	1583	1583	1583	0
238	20241121	171600	210322578	1583	1583	1583	1583	0
239	20241121	171500	210322578	1583	1583	1583	1583	0
240	20241121	171400	210322578	1583	1583	1583	1583	0
241	20241121	171300	210322578	1583	1583	1583	1583	0
242	20241121	171200	210322578	1583	1583	1583	1583	4132
243	20241121	171100	210322578	1583	1583	1583	1583	0
244	20241121	171000	210322578	1583	1583	1583	1583	0
245	20241121	170900	210322578	1583	1583	1583	1583	0
246	20241121	170800	210322578	1583	1583	1583	1583	0
247	20241121	170700	210322578	1583	1583	1583	1583	0
248	20241121	170600	210322578	1583	1583	1583	1583	0
249	20241121	170500	210322578	1583	1583	1583	1583	0
250	20241121	170400	210322578	1583	1583	1583	1583	0
251	20241121	170300	210322578	1583	1583	1583	1583	0
252	20241121	170200	210322578	1583	1583	1583	1583	0
253	20241121	170100	210322578	1583	1583	1583	1583	0
254	20241121	170000	210322578	1583	1583	1583	1583	0
255	20241121	165900	210322578	1583	1583	1583	1583	0
256	20241121	165800	210322578	1583	1583	1583	1583	0
257	20241121	165700	210322578	1583	1583	1583	1583	0
258	20241121	165600	210322578	1583	1583	1583	1583	0
259	20241121	165500	210322578	1583	1583	1583	1583	0
260	20241121	165400	210322578	1583	1583	1583	1583	0
261	20241121	165300	210322578	1583	1583	1583	1583	0
262	20241121	165200	210322578	1583	1583	1583	1583	0
263	20241121	165100	210322578	1583	1583	1583	1583	0
264	20241121	165000	210322578	1583	1583	1583	1583	0
265	20241121	164900	210322578	1583	1583	1583	1583	0
266	20241121	164800	210322578	1583	1583	1583	1583	0
267	20241121	164700	210322578	1583	1583	1583	1583	0
268	20241121	164600	210322578	1583	1583	1583	1583	0
269	20241121	164500	210322578	1583	1583	1583	1583	0
270	20241121	164400	210322578	1583	1583	1583	1583	0
271	20241121	164300	210322578	1583	1583	1583	1583	0
272	20241121	164200	210322578	1583	1583	1583	1583	4132
273	20241121	164100	210322578	1583	1583	1583	1583	0
274	20241121	164000	210322578	1583	1583	1583	1583	0
275	20241121	163900	210322578	1583	1583	1583	1583	0
276	20241121	163800	210322578	1583	1583	1583	1583	0
277	20241121	163700	210322578	1583	1583	1583	1583	0
278	20241121	163600	210322578	1583	1583	1583	1583	0
279	20241121	163500	210322578	1583	1583	1583	1583	0
280	20241121	163400	210322578	1583	1583	1583	1583	0
281	20241121	163300	210322578	1583	1583	1583	1583	0
282	20241121	163200	210322578	1583	1583	1583	1583	0
283	20241121	163100	210322578	1583	1583	1583	1583	0
284	20241121	163000	210322578	1583	1583	1583	1583	0
285	20241121	162900	210322578	1583	1583	1583	1583	0
286	20241121	162800	210322578	1583	1583	1583	1583	0
287	20241121	162700	210322578	1583	1583	1583	1583	0
288	20241121	162600	210322578	1583	1583	1583	1583	0
289	20241121	162500	210322578	1583	1583	1583	1583	0
290	20241121	162400	210322578	1583	1583	1583	1583	0
291	20241121	162300	210322578	1583	1583	1583	1583	0
292	20241121	162200	210322578	1583	1583	1583	1583	0
293	20241121	162100	210322578	1583	1583	1583	1583	0
294	20241121	162000	210322578	1583	1583	1583	1583	0
295	20241121	161900	210322578	1583	1583	1583	1583	0
296	20241121	161800	210322578	1583	1583	1583	1583	0
297	20241121	161700	210322578	1583	1583	1583	1583	0
298	20241121	161600	210322578	1583	1583	1583	1583	0
299	20241121	161500	210322578	1583	1583	1583	1583	0
300	20241121	161400	210322578	1583	1583	1583	1583	0
301	20241121	161300	210322578	1583	1583	1583	1583	0
302	20241121	161200	210322578	1583	1583	1583	1583	4132
303	20241121	161100	210322578	1583	1583	1583	1583	0
304	20241121	161000	210322578	1583	1583	1583	1583	0
305	20241121	160900	210322578	1583	1583	1583	1583	0
306	20241121	160800	210322578	1583	1583	1583	1583	0
307	20241121	160700	210322578	1583	1583	1583	1583	0
308	20241121	160600	210322578	1583	1583	1583	1583	0
309	20241121	160500	210322578	1583	1583	1583	1583	0
310	20241121	160400	210322578	1583	1583	1583	1583	0
311	20241121	160300	210322578	1583	1583	1583	1583	0
312	20241121	160200	210322578	1583	1583	1583	1583	0
313	20241121	160100	210322578	1583	1583	1583	1583	0
314	20241121	160000	210322578	1583	1583	1583	1583	0
315	20241121	155900	210322578	1583	1583	1583	1583	0
316	20241121	155800	210322578	1583	1583	1583	1583	0
317	20241121	155700	210322578	1583	1583	1583	1583	0
318	20241121	155600	210322578	1583	1583	1583	1583	0
319	20241121	155500	210322578	1583	1583	1583	1583	0
320	20241121	155400	210322578	1583	1583	1583	1583	0
321	20241121	155300	210322578	1583	1583	1583	1583	0
322	20241121	155200	210322578	1583	1583	1583	1583	0
323	20241121	155100	210322578	1583	1583	1583	1583	0
324	20241121	155000	210322578	1583	1583	1583	1583	0
325	20241121	154900	210322578	1583	1583	1583	1583	0
326	20241121	154800	210322578	1583	1583	1583	1583	0
327	20241121	154700	210322578	1583	1583	1583	1583	0
328	20241121	154600	210322578	1583	1583	1583	1583	0
329	20241121	154500	210322578	1583	1583	1583	1583	0
330	20241121	154400	210322578	1583	1583	1583	1583	0
331	20241121	154300	210322578	1583	1583	1583	1583	0
332	20241121	154200	210322578	1583	1583	1583	1583	4132
333	20241121	154100	210322578	1583	1583	1583	1583	0
334	20241121	154000	210322578	1583	1583	1583	1583	0
335	20241121	153900	210322578	1583	1583	1583	1583	0
336	20241121	153800	210322578	1583	1583	1583	1583	0
337	20241121	153700	210322578	1583	1583	1583	1583	0
338	20241121	153600	210322578	1583	1583	1583	1583	0
339	20241121	153500	210322578	1583	1583	1583	1583	0
340	20241121	153400	210322578	1583	1583	1583	1583	0
341	20241121	153300	210322578	1583	1583	1583	1583	0
342	20241121	153200	210322578	1583	1583	1583	1583	0
343	20241121	153100	210322578	1583	1583	1583	1583	0
344	20241121	153000	210322578	1583	1583	1583	1583	4132
345	20241121	152900	203781622	1560	1560	1560	1560	0
346	20241121	152800	203781622	1560	1560	1560	1560	0
347	20241121	152700	203781622	1560	1560	1560	1560	0
348	20241121	152600	203781622	1560	1560	1560	1560	0
349	20241121	152500	203781622	1560	1560	1560	1560	0
350	20241121	152400	203781622	1560	1560	1560	1560	0
351	20241121	152300	203781622	1560	1560	1560	1560	0
352	20241121	152200	203781622	1560	1560	1560	1560	0
353	20241121	152100	203781622	1560	1560	1560	1560	0
354	20241121	152000	203781622	1560	1560	1560	1560	0
355	20241121	151900	203781622	1560	1560	1560	1560	0
356	20241121	151800	203781622	1560	1560	1560	1560	0
357	20241121	151700	203781622	1560	1560	1560	1560	0
358	20241121	151600	203781622	1560	1558	1560	1557	870
359	20241121	151500	202425308	1558	1558	1558	1558	0
360	20241121	151400	202425308	1558	1557	1558	1557	193
361	20241121	151300	202124806	1556	1556	1556	1556	444
362	20241121	151200	201433942	1556	1555	1556	1555	745
363	20241121	151100	200275465	1555	1555	1555	1555	1
364	20241121	151000	200273910	1547	1548	1548	1547	28
365	20241121	150900	200230593	1555	1555	1555	1555	1
366	20241121	150800	200229038	1546	1546	1546	1546	1
367	20241121	150700	200227492	1554	1554	1554	1554	10
368	20241121	150600	200211952	1547	1547	1547	1547	361
369	20241121	150500	199653485	1546	1546	1546	1546	0
370	20241121	150400	199653485	1546	1547	1547	1546	206
371	20241121	150300	199334896	1545	1545	1545	1545	0
372	20241121	150200	199334896	1545	1545	1545	1545	0
373	20241121	150100	199334896	1545	1545	1545	1545	0
374	20241121	150000	199334896	1545	1545	1545	1545	0
375	20241121	145900	199334896	1545	1545	1545	1545	1003
376	20241121	145800	197785261	1547	1548	1548	1547	1003
377	20241121	145700	196233617	1549	1549	1549	1549	0
378	20241121	145600	196233617	1549	1549	1549	1549	0
379	20241121	145500	196233617	1549	1549	1549	1549	0
380	20241121	145400	196233617	1549	1549	1549	1549	0
381	20241121	145300	196233617	1549	1549	1549	1549	0
382	20241121	145200	196233617	1549	1549	1549	1549	0
383	20241121	145100	196233617	1549	1549	1549	1549	0
384	20241121	145000	196233617	1549	1550	1550	1549	994
385	20241121	144900	194693708	1550	1550	1550	1550	0
386	20241121	144800	194693708	1550	1550	1550	1550	128
387	20241121	144700	194495308	1547	1548	1548	1547	774
388	20241121	144600	193297545	1549	1549	1549	1549	198
389	20241121	144500	192990843	1555	1555	1555	1555	0
390	20241121	144400	192990843	1555	1555	1555	1555	0
391	20241121	144300	192990843	1555	1555	1555	1555	1
392	20241121	144200	192989288	1549	1549	1549	1549	0
393	20241121	144100	192989288	1549	1549	1549	1549	0
394	20241121	144000	192989288	1549	1552	1552	1549	177
395	20241121	143900	192714884	1552	1552	1552	1552	30
396	20241121	143800	192668324	1548	1548	1548	1548	0
397	20241121	143700	192668324	1548	1548	1548	1548	100
398	20241121	143600	192513524	1551	1551	1551	1551	0
399	20241121	143500	192513524	1551	1551	1551	1551	68
400	20241121	143400	192408056	1551	1546	1551	1546	257
401	20241121	143300	192010729	1546	1546	1546	1546	0
402	20241121	143200	192010729	1546	1546	1546	1546	1270
403	20241121	143100	190047309	1546	1546	1546	1546	0
404	20241121	143000	190047309	1546	1546	1546	1546	185
405	20241121	142900	189761299	1546	1547	1547	1546	612
406	20241121	142800	188814545	1548	1548	1548	1548	53
407	20241121	142700	188732501	1548	1548	1548	1548	503
408	20241121	142600	187953857	1547	1547	1547	1547	0
409	20241121	142500	187953857	1547	1547	1547	1547	0
410	20241121	142400	187953857	1547	1547	1547	1547	0
411	20241121	142300	187953857	1547	1547	1547	1547	0
412	20241121	142200	187953857	1547	1547	1547	1547	6
413	20241121	142100	187944575	1557	1557	1557	1557	0
414	20241121	142000	187944575	1557	1557	1557	1557	0
415	20241121	141900	187944575	1557	1557	1557	1557	0
416	20241121	141800	187944575	1557	1556	1557	1556	650
417	20241121	141700	186933072	1546	1546	1546	1546	0
418	20241121	141600	186933072	1546	1546	1546	1546	0
419	20241121	141500	186933072	1546	1546	1546	1546	9
420	20241121	141400	186919158	1556	1552	1556	1552	17
421	20241121	141300	186892770	1552	1552	1552	1552	0
422	20241121	141200	186892770	1552	1552	1552	1552	0
423	20241121	141100	186892770	1552	1552	1552	1552	84
424	20241121	141000	186762402	1553	1553	1553	1553	0
425	20241121	140900	186762402	1553	1553	1553	1553	1
426	20241121	140800	186760849	1546	1546	1546	1546	100
427	20241121	140700	186606249	1546	1547	1547	1546	3
428	20241121	140600	186601610	1546	1546	1546	1546	1346
429	20241121	140500	184520694	1556	1556	1556	1556	1
430	20241121	140400	184519138	1556	1552	1556	1552	368
431	20241121	140300	183947691	1553	1553	1553	1553	20
432	20241121	140200	183916631	1553	1552	1553	1552	480
433	20241121	140100	183171491	1553	1553	1553	1553	2
434	20241121	140000	183168385	1552	1552	1552	1552	0
435	20241121	135900	183168385	1552	1552	1552	1552	0
436	20241121	135800	183168385	1552	1553	1553	1552	3
437	20241121	135700	183163727	1552	1552	1552	1552	73
438	20241121	135600	183050431	1552	1552	1552	1552	221
439	20241121	135500	182707439	1552	1552	1552	1552	0
440	20241121	135400	182707439	1552	1552	1552	1552	0
441	20241121	135300	182707439	1552	1552	1552	1552	0
442	20241121	135200	182707439	1552	1552	1552	1552	6
443	20241121	135100	182698127	1552	1552	1552	1552	0
444	20241121	135000	182698127	1552	1552	1552	1552	0
445	20241121	134900	182698127	1552	1552	1552	1552	1
446	20241121	134800	182696575	1545	1553	1553	1545	345
447	20241121	134700	182163430	1553	1553	1553	1553	101
448	20241121	134600	182006577	1545	1545	1545	1545	120
449	20241121	134500	181821177	1545	1545	1545	1545	0
450	20241121	134400	181821177	1545	1545	1545	1545	100
451	20241121	134300	181666677	1555	1555	1555	1555	1
452	20241121	134200	181665122	1545	1545	1545	1545	0
453	20241121	134100	181665122	1545	1545	1545	1545	0
454	20241121	134000	181665122	1545	1546	1546	1545	142
455	20241121	133900	181445632	1546	1546	1546	1546	100
456	20241121	133800	181291032	1546	1546	1546	1546	0
457	20241121	133700	181291032	1546	1546	1546	1546	300
458	20241121	133600	180827232	1554	1554	1554	1554	0
459	20241121	133500	180827232	1554	1554	1554	1554	67
460	20241121	133400	180723114	1554	1554	1554	1554	2
461	20241121	133300	180720006	1556	1556	1556	1556	0
462	20241121	133200	180720006	1556	1556	1556	1556	0
463	20241121	133100	180720006	1556	1556	1556	1556	4
464	20241121	133000	180713782	1556	1556	1556	1556	0
465	20241121	132900	180713782	1556	1556	1556	1556	0
466	20241121	132800	180713782	1556	1556	1556	1556	0
467	20241121	132700	180713782	1556	1545	1556	1545	80
468	20241121	132600	180590171	1556	1556	1556	1556	5
469	20241121	132500	180582391	1556	1556	1556	1556	1
470	20241121	132400	180580835	1556	1556	1556	1556	0
471	20241121	132300	180580835	1556	1556	1556	1556	0
472	20241121	132200	180580835	1556	1556	1556	1556	1
473	20241121	132100	180579279	1555	1555	1555	1555	100
474	20241121	132000	180423779	1555	1555	1555	1555	0
475	20241121	131900	180423779	1555	1555	1555	1555	1
476	20241121	131800	180422224	1556	1556	1556	1556	0
477	20241121	131700	180422224	1556	1556	1556	1556	0
478	20241121	131600	180422224	1556	1556	1556	1556	0
479	20241121	131500	180422224	1556	1556	1556	1556	79
480	20241121	131400	180299300	1541	1550	1550	1541	58
481	20241121	131300	180209472	1558	1550	1558	1550	51
482	20241121	131200	180130414	1559	1559	1559	1559	0
483	20241121	131100	180130414	1559	1559	1559	1559	0
484	20241121	131000	180130414	1559	1559	1559	1559	3
485	20241121	130900	180125737	1559	1559	1559	1559	1
486	20241121	130800	180124178	1537	1537	1537	1537	0
487	20241121	130700	180124178	1537	1553	1553	1537	300
488	20241121	130600	179661795	1553	1555	1557	1553	1416
489	20241121	130500	177460791	1560	1560	1560	1560	0
490	20241121	130400	177460791	1560	1560	1560	1560	0
491	20241121	130300	177460791	1560	1560	1560	1560	1
492	20241121	130200	177459231	1558	1558	1558	1558	1
493	20241121	130100	177457673	1562	1562	1562	1562	0
494	20241121	130000	177457673	1562	1562	1562	1555	2062
495	20241121	125900	174251249	1562	1556	1562	1556	879
496	20241121	125800	172883519	1559	1559	1559	1559	900
497	20241121	125700	171480419	1560	1560	1560	1560	0
498	20241121	125600	171480419	1560	1565	1565	1560	2244
499	20241121	125500	167974399	1565	1565	1565	1565	0
500	20241121	125400	167974399	1565	1567	1567	1565	1364
501	20241121	125300	165839347	1567	1568	1568	1567	107
502	20241121	125200	165671677	1567	1567	1567	1567	0
503	20241121	125100	165671677	1567	1567	1567	1567	0
504	20241121	125000	165671677	1567	1567	1567	1567	0
505	20241121	124900	165671677	1567	1567	1567	1567	0
506	20241121	124800	165671677	1567	1567	1567	1567	0
507	20241121	124700	165671677	1567	1567	1567	1567	0
508	20241121	124600	165671677	1567	1567	1567	1567	0
509	20241121	124500	165671677	1567	1567	1567	1567	100
510	20241121	124400	165514977	1567	1567	1567	1567	312
511	20241121	124300	165026073	1567	1567	1567	1567	0
512	20241121	124200	165026073	1567	1567	1567	1567	0
513	20241121	124100	165026073	1567	1567	1567	1567	10
514	20241121	124000	165010403	1567	1567	1567	1567	0
515	20241121	123900	165010403	1567	1567	1567	1567	7
516	20241121	123800	164999434	1565	1565	1565	1565	0
517	20241121	123700	164999434	1565	1567	1567	1565	1567
518	20241121	123600	162545617	1566	1568	1568	1566	107
519	20241121	123500	162378047	1572	1569	1572	1569	1121
520	20241121	123400	160617290	1572	1572	1572	1572	0
521	20241121	123300	160617290	1572	1572	1572	1572	4
522	20241121	123200	160611002	1572	1572	1572	1572	3
523	20241121	123100	160606286	1574	1574	1574	1574	0
524	20241121	123000	160606286	1574	1574	1574	1574	0
525	20241121	122900	160606286	1574	1574	1574	1574	0
526	20241121	122800	160606286	1574	1574	1574	1574	0
527	20241121	122700	160606286	1574	1574	1574	1574	0
528	20241121	122600	160606286	1574	1574	1574	1574	0
529	20241121	122500	160606286	1574	1574	1574	1574	0
530	20241121	122400	160606286	1574	1568	1574	1567	1093
531	20241121	122300	158893415	1568	1568	1568	1568	0
532	20241121	122200	158893415	1568	1568	1568	1568	0
533	20241121	122100	158893415	1568	1568	1568	1568	0
534	20241121	122000	158893415	1568	1568	1568	1568	0
535	20241121	121900	158893415	1568	1571	1571	1568	3768
536	20241121	121800	152980151	1572	1572	1572	1572	0
537	20241121	121700	152980151	1572	1572	1572	1572	29
538	20241121	121600	152934563	1572	1572	1572	1572	300
539	20241121	121500	152462963	1572	1572	1572	1572	10
540	20241121	121400	152447243	1583	1583	1583	1583	0
541	20241121	121300	152447243	1583	1583	1583	1583	0
542	20241121	121200	152447243	1583	1583	1583	1583	1
543	20241121	121100	152445660	1583	1583	1583	1583	31
544	20241121	121000	152396587	1574	1570	1576	1570	4870
545	20241121	120900	144737510	1567	1567	1567	1567	0
546	20241121	120800	144737510	1567	1568	1568	1567	1088
547	20241121	120700	143032468	1568	1568	1568	1568	6
548	20241121	120600	143023060	1567	1567	1567	1567	200
549	20241121	120500	142709660	1567	1566	1570	1566	1430
550	20241121	120400	140468128	1566	1565	1566	1565	263
551	20241121	120300	140056526	1566	1566	1566	1566	2
552	20241121	120200	140053394	1566	1566	1566	1566	60
553	20241121	120100	139959434	1566	1566	1566	1566	48
554	20241121	120000	139884266	1566	1566	1566	1566	52
555	20241121	115900	139802834	1565	1566	1567	1565	517
556	20241121	115800	138993274	1565	1565	1565	1565	14
557	20241121	115700	138971364	1564	1564	1564	1564	100
558	20241121	115600	138814964	1565	1565	1565	1565	0
559	20241121	115500	138814964	1565	1565	1565	1565	0
560	20241121	115400	138814964	1565	1565	1565	1565	540
561	20241121	115300	137969864	1564	1564	1564	1564	0
562	20241121	115200	137969864	1564	1564	1564	1564	0
563	20241121	115100	137969864	1564	1564	1564	1564	60
564	20241121	115000	137876024	1563	1563	1563	1563	50
565	20241121	114900	137797874	1563	1569	1569	1563	193
566	20241121	114800	137495081	1569	1566	1569	1566	128
567	20241121	114700	137294630	1564	1562	1566	1562	3823
568	20241121	114600	131316244	1562	1562	1562	1562	738
569	20241121	114500	130163488	1559	1559	1559	1559	700
570	20241121	114400	129072188	1561	1561	1561	1561	350
571	20241121	114300	128525838	1561	1561	1561	1561	0
572	20241121	114200	128525838	1561	1559	1561	1559	300
573	20241121	114100	128057738	1558	1558	1558	1558	100
574	20241121	114000	127901938	1558	1558	1558	1558	1300
575	20241121	113900	125876538	1558	1558	1558	1558	0
576	20241121	113800	125876538	1558	1558	1558	1558	41
577	20241121	113700	125812660	1558	1558	1558	1558	1443
578	20241121	113600	123564466	1558	1558	1558	1558	0
579	20241121	113500	123564466	1558	1558	1558	1558	0
580	20241121	113400	123564466	1558	1558	1558	1558	0
581	20241121	113300	123564466	1558	1558	1558	1558	20
582	20241121	113200	123533306	1558	1558	1558	1558	0
583	20241121	113100	123533306	1558	1558	1558	1558	11
584	20241121	113000	123516168	1554	1554	1554	1554	0
585	20241121	112900	123516168	1554	1554	1554	1554	0
586	20241121	112800	123516168	1554	1556	1556	1554	188
587	20241121	112700	123224013	1554	1554	1554	1554	0
588	20241121	112600	123224013	1554	1554	1554	1554	0
589	20241121	112500	123224013	1554	1554	1554	1554	49
590	20241121	112400	123147867	1554	1554	1554	1554	0
591	20241121	112300	123147867	1554	1554	1554	1554	0
592	20241121	112200	123147867	1554	1554	1554	1554	571
593	20241121	112100	122260533	1560	1560	1560	1560	0
594	20241121	112000	122260533	1560	1560	1560	1560	0
595	20241121	111900	122260533	1560	1560	1560	1560	1001
596	20241121	111800	120698973	1560	1561	1561	1560	749
597	20241121	111700	119530484	1564	1564	1564	1564	0
598	20241121	111600	119530484	1564	1564	1564	1564	0
599	20241121	111500	119530484	1564	1564	1564	1564	353
600	20241121	111400	118978392	1564	1555	1564	1555	1436
601	20241121	111300	116745403	1555	1565	1565	1555	105
602	20241121	111200	116582088	1560	1559	1562	1559	3654
603	20241121	111100	110882491	1559	1559	1559	1559	0
604	20241121	111000	110882491	1559	1554	1559	1554	2885
605	20241121	110900	106395647	1554	1551	1554	1551	2792
606	20241121	110800	102061427	1551	1551	1551	1551	0
607	20241121	110700	102061427	1551	1551	1551	1551	0
608	20241121	110600	102061427	1551	1551	1551	1551	225
609	20241121	110500	101712452	1551	1551	1551	1551	0
610	20241121	110400	101712452	1551	1551	1551	1551	0
611	20241121	110300	101712452	1551	1551	1551	1551	10
612	20241121	110200	101696942	1552	1552	1552	1552	0
613	20241121	110100	101696942	1552	1552	1552	1552	0
614	20241121	110000	101696942	1552	1552	1552	1552	0
615	20241121	105900	101696942	1552	1552	1552	1552	0
616	20241121	105800	101696942	1552	1552	1552	1552	0
617	20241121	105700	101696942	1552	1552	1552	1552	0
618	20241121	105600	101696942	1552	1549	1552	1549	109
619	20241121	105500	101528098	1542	1549	1549	1542	8132
620	20241121	105400	88988239	1544	1545	1545	1544	6
621	20241121	105300	88978974	1549	1549	1549	1549	10
622	20241121	105200	88963484	1549	1549	1549	1549	0
623	20241121	105100	88963484	1549	1549	1549	1549	500
624	20241121	105000	88188984	1549	1549	1549	1549	380
625	20241121	104900	87600364	1549	1549	1549	1549	400
626	20241121	104800	86980764	1549	1549	1549	1549	500
627	20241121	104700	86206264	1549	1549	1549	1549	0
628	20241121	104600	86206264	1549	1549	1549	1549	4
629	20241121	104500	86200068	1549	1549	1549	1549	0
630	20241121	104400	86200068	1549	1548	1549	1548	100
631	20241121	104300	86045183	1543	1543	1543	1543	300
632	20241121	104200	85582283	1550	1550	1550	1550	12
633	20241121	104100	85563683	1550	1550	1550	1550	20
634	20241121	104000	85532683	1552	1552	1552	1552	1
635	20241121	103900	85531131	1552	1552	1552	1552	0
636	20241121	103800	85531131	1552	1552	1552	1552	0
637	20241121	103700	85531131	1552	1552	1552	1552	10
638	20241121	103600	85515611	1542	1543	1543	1542	132
639	20241121	103500	85312023	1553	1553	1553	1553	0
640	20241121	103400	85312023	1553	1553	1553	1553	0
641	20241121	103300	85312023	1553	1550	1553	1550	2803
642	20241121	103200	80964453	1549	1540	1549	1540	1975
643	20241121	103100	77909263	1548	1543	1548	1543	203
644	20241121	103000	77595867	1540	1540	1540	1540	0
645	20241121	102900	77595867	1540	1540	1540	1540	0
646	20241121	102800	77595867	1540	1537	1540	1537	21
647	20241121	102700	77563530	1537	1537	1537	1537	0
648	20241121	102600	77563530	1537	1537	1537	1537	0
649	20241121	102500	77563530	1537	1537	1537	1537	0
650	20241121	102400	77563530	1537	1537	1537	1537	0
651	20241121	102300	77563530	1537	1537	1537	1537	0
652	20241121	102200	77563530	1537	1548	1548	1537	3274
653	20241121	102100	72526931	1549	1549	1549	1549	0
654	20241121	102000	72526931	1549	1549	1549	1549	0
655	20241121	101900	72526931	1549	1549	1549	1549	4
656	20241121	101800	72520735	1549	1549	1549	1549	0
657	20241121	101700	72520735	1549	1549	1549	1549	20
658	20241121	101600	72489755	1540	1548	1548	1540	688
659	20241121	101500	71430131	1548	1550	1550	1548	603
660	20241121	101400	70495561	1553	1550	1553	1550	70
661	20241121	101300	70387043	1553	1550	1553	1550	303
662	20241121	101200	69917378	1550	1550	1550	1550	400
663	20241121	101100	69297378	1550	1550	1550	1550	390
664	20241121	101000	68692878	1550	1550	1550	1550	0
665	20241121	100900	68692878	1550	1550	1550	1550	75
666	20241121	100800	68576628	1550	1550	1550	1550	0
667	20241121	100700	68576628	1550	1550	1550	1550	225
668	20241121	100600	68227878	1550	1550	1550	1550	2705
669	20241121	100500	64035128	1543	1540	1543	1540	2702
670	20241121	100400	59869266	1540	1540	1540	1540	1
671	20241121	100300	59867726	1540	1540	1540	1540	0
672	20241121	100200	59867726	1540	1540	1540	1540	0
673	20241121	100100	59867726	1540	1540	1540	1540	32
674	20241121	100000	59818446	1540	1540	1540	1540	10
675	20241121	095900	59803046	1540	1538	1540	1538	2551
676	20241121	095800	55876012	1530	1530	1530	1530	0
677	20241121	095700	55876012	1530	1529	1530	1529	3001
678	20241121	095600	51284483	1529	1529	1529	1529	200
679	20241121	095500	50978683	1526	1523	1526	1523	2020
680	20241121	095400	47897223	1523	1521	1523	1521	1884
681	20241121	095300	45029359	1521	1520	1521	1520	32
682	20241121	095200	44980708	1520	1520	1520	1520	100
683	20241121	095100	44828708	1520	1514	1520	1514	101
684	20241121	095000	44675788	1514	1514	1514	1514	300
685	20241121	094900	44221588	1519	1518	1519	1518	1253
686	20241121	094800	42318440	1513	1513	1513	1513	0
687	20241121	094700	42318440	1513	1513	1515	1513	916
688	20241121	094600	40931332	1515	1514	1515	1514	286
689	20241121	094500	40498140	1515	1515	1515	1515	12
690	20241121	094400	40479960	1518	1518	1518	1518	0
691	20241121	094300	40479960	1518	1518	1518	1518	3
692	20241121	094200	40475406	1518	1514	1518	1512	291
693	20241121	094100	40034652	1514	1513	1514	1513	155
694	20241121	094000	39800132	1513	1513	1513	1513	78
695	20241121	093900	39682118	1513	1513	1513	1513	0
696	20241121	093800	39682118	1513	1513	1513	1513	1
697	20241121	093700	39680605	1507	1510	1510	1506	3001
698	20241121	093600	35158968	1514	1508	1514	1508	1238
699	20241121	093500	33290740	1508	1507	1508	1507	415
700	20241121	093400	32664930	1507	1507	1507	1507	1049
701	20241121	093300	31084087	1508	1508	1508	1507	292
702	20241121	093200	30643951	1509	1509	1509	1509	57
703	20241121	093100	30557938	1509	1507	1509	1506	265
704	20241121	093000	30158618	1506	1507	1507	1506	876
705	20241121	092900	28838646	1507	1510	1510	1507	2649
706	20241121	092800	24843320	1510	1514	1514	1509	513
707	20241121	092700	24068577	1511	1511	1511	1511	10
708	20241121	092600	24053467	1510	1508	1510	1508	1237
709	20241121	092500	22186750	1509	1511	1511	1509	1081
710	20241121	092400	20555431	1513	1511	1513	1509	226
711	20241121	092300	20214153	1510	1513	1513	1510	2000
712	20241121	092200	17192026	1513	1513	1513	1512	107
713	20241121	092100	17030217	1513	1513	1513	1513	11
714	20241121	092000	17013574	1513	1514	1514	1512	3141
715	20241121	091900	12260952	1514	1516	1516	1514	1016
716	20241121	091800	10721585	1516	1516	1517	1516	235
717	20241121	091700	10365316	1516	1518	1518	1516	917
718	20241121	091600	8973592	1518	1518	1518	1518	0
719	20241121	091500	8973592	1518	1519	1519	1518	74
720	20241121	091400	8861194	1518	1519	1519	1518	181
721	20241121	091300	8586276	1519	1519	1519	1519	0
722	20241121	091200	8586276	1519	1526	1526	1519	2125
723	20241121	091100	5344399	1526	1526	1526	1526	0
724	20241121	091000	5344399	1526	1526	1526	1526	0
725	20241121	090900	5344399	1526	1526	1526	1526	0
726	20241121	090800	5344399	1526	1527	1527	1526	1372
727	20241121	090700	3249687	1528	1540	1540	1527	14
728	20241121	090600	3228273	1542	1527	1542	1527	1001
729	20241121	090500	1699731	1527	1527	1528	1526	848
730	20241121	090400	404745	1525	1525	1525	1525	1
731	20241121	090300	403220	1525	1525	1525	1525	0
732	20241121	090200	403220	1525	1525	1525	1525	13
733	20241121	090100	383395	1535	1535	1535	1535	13
734	20241121	090000	363440	1540	1540	1540	1540	236