KissMeData/377030/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	212000	165340158	1835	1835	1835	1835	1994
3	20241121	211900	165340158	1835	1835	1835	1835	0
4	20241121	211800	165340158	1835	1835	1835	1835	0
5	20241121	211700	165340158	1835	1835	1835	1835	0
6	20241121	211600	165340158	1835	1835	1835	1835	0
7	20241121	211500	165340158	1835	1835	1835	1835	0
8	20241121	211400	165340158	1835	1835	1835	1835	0
9	20241121	211300	165340158	1835	1835	1835	1835	0
10	20241121	211200	165340158	1835	1835	1835	1835	0
11	20241121	211100	165340158	1835	1835	1835	1835	0
12	20241121	211000	165340158	1835	1835	1835	1835	0
13	20241121	210900	165340158	1835	1835	1835	1835	0
14	20241121	210800	165340158	1835	1835	1835	1835	0
15	20241121	210700	165340158	1835	1835	1835	1835	0
16	20241121	210600	165340158	1835	1835	1835	1835	0
17	20241121	210500	165340158	1835	1835	1835	1835	0
18	20241121	210400	165340158	1835	1835	1835	1835	0
19	20241121	210300	165340158	1835	1835	1835	1835	0
20	20241121	210200	165340158	1835	1835	1835	1835	0
21	20241121	210100	165340158	1835	1835	1835	1835	0
22	20241121	210000	165340158	1835	1835	1835	1835	0
23	20241121	205900	165340158	1835	1835	1835	1835	0
24	20241121	205800	165340158	1835	1835	1835	1835	0
25	20241121	205700	165340158	1835	1835	1835	1835	0
26	20241121	205600	165340158	1835	1835	1835	1835	0
27	20241121	205500	165340158	1835	1835	1835	1835	0
28	20241121	205400	165340158	1835	1835	1835	1835	0
29	20241121	205300	165340158	1835	1835	1835	1835	0
30	20241121	205200	165340158	1835	1835	1835	1835	0
31	20241121	205100	165340158	1835	1835	1835	1835	0
32	20241121	205000	165340158	1835	1835	1835	1835	1994
33	20241121	204900	165340158	1835	1835	1835	1835	0
34	20241121	204800	165340158	1835	1835	1835	1835	0
35	20241121	204700	165340158	1835	1835	1835	1835	0
36	20241121	204600	165340158	1835	1835	1835	1835	0
37	20241121	204500	165340158	1835	1835	1835	1835	0
38	20241121	204400	165340158	1835	1835	1835	1835	0
39	20241121	204300	165340158	1835	1835	1835	1835	0
40	20241121	204200	165340158	1835	1835	1835	1835	0
41	20241121	204100	165340158	1835	1835	1835	1835	0
42	20241121	204000	165340158	1835	1835	1835	1835	0
43	20241121	203900	165340158	1835	1835	1835	1835	0
44	20241121	203800	165340158	1835	1835	1835	1835	0
45	20241121	203700	165340158	1835	1835	1835	1835	0
46	20241121	203600	165340158	1835	1835	1835	1835	0
47	20241121	203500	165340158	1835	1835	1835	1835	0
48	20241121	203400	165340158	1835	1835	1835	1835	0
49	20241121	203300	165340158	1835	1835	1835	1835	0
50	20241121	203200	165340158	1835	1835	1835	1835	0
51	20241121	203100	165340158	1835	1835	1835	1835	0
52	20241121	203000	165340158	1835	1835	1835	1835	0
53	20241121	202900	165340158	1835	1835	1835	1835	0
54	20241121	202800	165340158	1835	1835	1835	1835	0
55	20241121	202700	165340158	1835	1835	1835	1835	0
56	20241121	202600	165340158	1835	1835	1835	1835	0
57	20241121	202500	165340158	1835	1835	1835	1835	0
58	20241121	202400	165340158	1835	1835	1835	1835	0
59	20241121	202300	165340158	1835	1835	1835	1835	0
60	20241121	202200	165340158	1835	1835	1835	1835	0
61	20241121	202100	165340158	1835	1835	1835	1835	0
62	20241121	202000	165340158	1835	1835	1835	1835	1994
63	20241121	201900	165340158	1835	1835	1835	1835	0
64	20241121	201800	165340158	1835	1835	1835	1835	0
65	20241121	201700	165340158	1835	1835	1835	1835	0
66	20241121	201600	165340158	1835	1835	1835	1835	0
67	20241121	201500	165340158	1835	1835	1835	1835	0
68	20241121	201400	165340158	1835	1835	1835	1835	0
69	20241121	201300	165340158	1835	1835	1835	1835	0
70	20241121	201200	165340158	1835	1835	1835	1835	0
71	20241121	201100	165340158	1835	1835	1835	1835	0
72	20241121	201000	165340158	1835	1835	1835	1835	0
73	20241121	200900	165340158	1835	1835	1835	1835	0
74	20241121	200800	165340158	1835	1835	1835	1835	0
75	20241121	200700	165340158	1835	1835	1835	1835	0
76	20241121	200600	165340158	1835	1835	1835	1835	0
77	20241121	200500	165340158	1835	1835	1835	1835	0
78	20241121	200400	165340158	1835	1835	1835	1835	0
79	20241121	200300	165340158	1835	1835	1835	1835	0
80	20241121	200200	165340158	1835	1835	1835	1835	0
81	20241121	200100	165340158	1835	1835	1835	1835	0
82	20241121	200000	165340158	1835	1835	1835	1835	0
83	20241121	195900	165340158	1835	1835	1835	1835	0
84	20241121	195800	165340158	1835	1835	1835	1835	0
85	20241121	195700	165340158	1835	1835	1835	1835	0
86	20241121	195600	165340158	1835	1835	1835	1835	0
87	20241121	195500	165340158	1835	1835	1835	1835	0
88	20241121	195400	165340158	1835	1835	1835	1835	0
89	20241121	195300	165340158	1835	1835	1835	1835	0
90	20241121	195200	165340158	1835	1835	1835	1835	0
91	20241121	195100	165340158	1835	1835	1835	1835	0
92	20241121	195000	165340158	1835	1835	1835	1835	1994
93	20241121	194900	165340158	1835	1835	1835	1835	0
94	20241121	194800	165340158	1835	1835	1835	1835	0
95	20241121	194700	165340158	1835	1835	1835	1835	0
96	20241121	194600	165340158	1835	1835	1835	1835	0
97	20241121	194500	165340158	1835	1835	1835	1835	0
98	20241121	194400	165340158	1835	1835	1835	1835	0
99	20241121	194300	165340158	1835	1835	1835	1835	0
100	20241121	194200	165340158	1835	1835	1835	1835	0
101	20241121	194100	165340158	1835	1835	1835	1835	0
102	20241121	194000	165340158	1835	1835	1835	1835	0
103	20241121	193900	165340158	1835	1835	1835	1835	0
104	20241121	193800	165340158	1835	1835	1835	1835	0
105	20241121	193700	165340158	1835	1835	1835	1835	0
106	20241121	193600	165340158	1835	1835	1835	1835	0
107	20241121	193500	165340158	1835	1835	1835	1835	0
108	20241121	193400	165340158	1835	1835	1835	1835	0
109	20241121	193300	165340158	1835	1835	1835	1835	0
110	20241121	193200	165340158	1835	1835	1835	1835	0
111	20241121	193100	165340158	1835	1835	1835	1835	0
112	20241121	193000	165340158	1835	1835	1835	1835	0
113	20241121	192900	165340158	1835	1835	1835	1835	0
114	20241121	192800	165340158	1835	1835	1835	1835	0
115	20241121	192700	165340158	1835	1835	1835	1835	0
116	20241121	192600	165340158	1835	1835	1835	1835	0
117	20241121	192500	165340158	1835	1835	1835	1835	0
118	20241121	192400	165340158	1835	1835	1835	1835	0
119	20241121	192300	165340158	1835	1835	1835	1835	0
120	20241121	192200	165340158	1835	1835	1835	1835	0
121	20241121	192100	165340158	1835	1835	1835	1835	0
122	20241121	192000	165340158	1835	1835	1835	1835	1994
123	20241121	191900	165340158	1835	1835	1835	1835	0
124	20241121	191800	165340158	1835	1835	1835	1835	0
125	20241121	191700	165340158	1835	1835	1835	1835	0
126	20241121	191600	165340158	1835	1835	1835	1835	0
127	20241121	191500	165340158	1835	1835	1835	1835	0
128	20241121	191400	165340158	1835	1835	1835	1835	0
129	20241121	191300	165340158	1835	1835	1835	1835	0
130	20241121	191200	165340158	1835	1835	1835	1835	0
131	20241121	191100	165340158	1835	1835	1835	1835	0
132	20241121	191000	165340158	1835	1835	1835	1835	0
133	20241121	190900	165340158	1835	1835	1835	1835	0
134	20241121	190800	165340158	1835	1835	1835	1835	0
135	20241121	190700	165340158	1835	1835	1835	1835	0
136	20241121	190600	165340158	1835	1835	1835	1835	0
137	20241121	190500	165340158	1835	1835	1835	1835	0
138	20241121	190400	165340158	1835	1835	1835	1835	0
139	20241121	190300	165340158	1835	1835	1835	1835	0
140	20241121	190200	165340158	1835	1835	1835	1835	0
141	20241121	190100	165340158	1835	1835	1835	1835	0
142	20241121	190000	165340158	1835	1835	1835	1835	0
143	20241121	185900	165340158	1835	1835	1835	1835	0
144	20241121	185800	165340158	1835	1835	1835	1835	0
145	20241121	185700	165340158	1835	1835	1835	1835	0
146	20241121	185600	165340158	1835	1835	1835	1835	0
147	20241121	185500	165340158	1835	1835	1835	1835	0
148	20241121	185400	165340158	1835	1835	1835	1835	0
149	20241121	185300	165340158	1835	1835	1835	1835	0
150	20241121	185200	165340158	1835	1835	1835	1835	0
151	20241121	185100	165340158	1835	1835	1835	1835	0
152	20241121	185000	165340158	1835	1835	1835	1835	1994
153	20241121	184900	165340158	1835	1835	1835	1835	0
154	20241121	184800	165340158	1835	1835	1835	1835	0
155	20241121	184700	165340158	1835	1835	1835	1835	0
156	20241121	184600	165340158	1835	1835	1835	1835	0
157	20241121	184500	165340158	1835	1835	1835	1835	0
158	20241121	184400	165340158	1835	1835	1835	1835	0
159	20241121	184300	165340158	1835	1835	1835	1835	0
160	20241121	184200	165340158	1835	1835	1835	1835	0
161	20241121	184100	165340158	1835	1835	1835	1835	0
162	20241121	184000	165340158	1835	1835	1835	1835	0
163	20241121	183900	165340158	1835	1835	1835	1835	0
164	20241121	183800	165340158	1835	1835	1835	1835	0
165	20241121	183700	165340158	1835	1835	1835	1835	0
166	20241121	183600	165340158	1835	1835	1835	1835	0
167	20241121	183500	165340158	1835	1835	1835	1835	0
168	20241121	183400	165340158	1835	1835	1835	1835	0
169	20241121	183300	165340158	1835	1835	1835	1835	0
170	20241121	183200	165340158	1835	1835	1835	1835	0
171	20241121	183100	165340158	1835	1835	1835	1835	0
172	20241121	183000	165340158	1835	1835	1835	1835	0
173	20241121	182900	165340158	1835	1835	1835	1835	0
174	20241121	182800	165340158	1835	1835	1835	1835	0
175	20241121	182700	165340158	1835	1835	1835	1835	0
176	20241121	182600	165340158	1835	1835	1835	1835	0
177	20241121	182500	165340158	1835	1835	1835	1835	0
178	20241121	182400	165340158	1835	1835	1835	1835	0
179	20241121	182300	165340158	1835	1835	1835	1835	0
180	20241121	182200	165340158	1835	1835	1835	1835	0
181	20241121	182100	165340158	1835	1835	1835	1835	0
182	20241121	182000	165340158	1835	1835	1835	1835	1994
183	20241121	181900	165340158	1835	1835	1835	1835	0
184	20241121	181800	165340158	1835	1835	1835	1835	0
185	20241121	181700	165340158	1835	1835	1835	1835	0
186	20241121	181600	165340158	1835	1835	1835	1835	0
187	20241121	181500	165340158	1835	1835	1835	1835	0
188	20241121	181400	165340158	1835	1835	1835	1835	0
189	20241121	181300	165340158	1835	1835	1835	1835	0
190	20241121	181200	165340158	1835	1835	1835	1835	0
191	20241121	181100	165340158	1835	1835	1835	1835	0
192	20241121	181000	165340158	1835	1835	1835	1835	0
193	20241121	180900	165340158	1835	1835	1835	1835	0
194	20241121	180800	165340158	1835	1835	1835	1835	0
195	20241121	180700	165340158	1835	1835	1835	1835	0
196	20241121	180600	165340158	1835	1835	1835	1835	0
197	20241121	180500	165340158	1835	1835	1835	1835	0
198	20241121	180400	165340158	1835	1835	1835	1835	0
199	20241121	180300	165340158	1835	1835	1835	1835	0
200	20241121	180200	165340158	1835	1835	1835	1835	0
201	20241121	180100	165340158	1835	1835	1835	1835	0
202	20241121	180000	165340158	1835	1835	1835	1835	0
203	20241121	175900	165340158	1835	1835	1835	1835	0
204	20241121	175800	165340158	1835	1835	1835	1835	0
205	20241121	175700	165340158	1835	1835	1835	1835	0
206	20241121	175600	165340158	1835	1835	1835	1835	0
207	20241121	175500	165340158	1835	1835	1835	1835	0
208	20241121	175400	165340158	1835	1835	1835	1835	0
209	20241121	175300	165340158	1835	1835	1835	1835	0
210	20241121	175200	165340158	1835	1835	1835	1835	0
211	20241121	175100	165340158	1835	1835	1835	1835	0
212	20241121	175000	165340158	1835	1835	1835	1835	1994
213	20241121	174900	165340158	1835	1835	1835	1835	0
214	20241121	174800	165340158	1835	1835	1835	1835	0
215	20241121	174700	165340158	1835	1835	1835	1835	0
216	20241121	174600	165340158	1835	1835	1835	1835	0
217	20241121	174500	165340158	1835	1835	1835	1835	0
218	20241121	174400	165340158	1835	1835	1835	1835	0
219	20241121	174300	165340158	1835	1835	1835	1835	0
220	20241121	174200	165340158	1835	1835	1835	1835	0
221	20241121	174100	165340158	1835	1835	1835	1835	0
222	20241121	174000	165340158	1835	1835	1835	1835	0
223	20241121	173900	165340158	1835	1835	1835	1835	0
224	20241121	173800	165340158	1835	1835	1835	1835	0
225	20241121	173700	165340158	1835	1835	1835	1835	0
226	20241121	173600	165340158	1835	1835	1835	1835	0
227	20241121	173500	165340158	1835	1835	1835	1835	0
228	20241121	173400	165340158	1835	1835	1835	1835	0
229	20241121	173300	165340158	1835	1835	1835	1835	0
230	20241121	173200	165340158	1835	1835	1835	1835	0
231	20241121	173100	165340158	1835	1835	1835	1835	0
232	20241121	173000	165340158	1835	1835	1835	1835	0
233	20241121	172900	165340158	1835	1835	1835	1835	0
234	20241121	172800	165340158	1835	1835	1835	1835	0
235	20241121	172700	165340158	1835	1835	1835	1835	0
236	20241121	172600	165340158	1835	1835	1835	1835	0
237	20241121	172500	165340158	1835	1835	1835	1835	0
238	20241121	172400	165340158	1835	1835	1835	1835	0
239	20241121	172300	165340158	1835	1835	1835	1835	0
240	20241121	172200	165340158	1835	1835	1835	1835	0
241	20241121	172100	165340158	1835	1835	1835	1835	0
242	20241121	172000	165340158	1835	1835	1835	1835	1994
243	20241121	171900	165340158	1835	1835	1835	1835	0
244	20241121	171800	165340158	1835	1835	1835	1835	0
245	20241121	171700	165340158	1835	1835	1835	1835	0
246	20241121	171600	165340158	1835	1835	1835	1835	0
247	20241121	171500	165340158	1835	1835	1835	1835	0
248	20241121	171400	165340158	1835	1835	1835	1835	0
249	20241121	171300	165340158	1835	1835	1835	1835	0
250	20241121	171200	165340158	1835	1835	1835	1835	0
251	20241121	171100	165340158	1835	1835	1835	1835	0
252	20241121	171000	165340158	1835	1835	1835	1835	0
253	20241121	170900	165340158	1835	1835	1835	1835	0
254	20241121	170800	165340158	1835	1835	1835	1835	0
255	20241121	170700	165340158	1835	1835	1835	1835	0
256	20241121	170600	165340158	1835	1835	1835	1835	0
257	20241121	170500	165340158	1835	1835	1835	1835	0
258	20241121	170400	165340158	1835	1835	1835	1835	0
259	20241121	170300	165340158	1835	1835	1835	1835	0
260	20241121	170200	165340158	1835	1835	1835	1835	0
261	20241121	170100	165340158	1835	1835	1835	1835	0
262	20241121	170000	165340158	1835	1835	1835	1835	0
263	20241121	165900	165340158	1835	1835	1835	1835	0
264	20241121	165800	165340158	1835	1835	1835	1835	0
265	20241121	165700	165340158	1835	1835	1835	1835	0
266	20241121	165600	165340158	1835	1835	1835	1835	0
267	20241121	165500	165340158	1835	1835	1835	1835	0
268	20241121	165400	165340158	1835	1835	1835	1835	0
269	20241121	165300	165340158	1835	1835	1835	1835	0
270	20241121	165200	165340158	1835	1835	1835	1835	0
271	20241121	165100	165340158	1835	1835	1835	1835	0
272	20241121	165000	165340158	1835	1835	1835	1835	1994
273	20241121	164900	165340158	1835	1835	1835	1835	0
274	20241121	164800	165340158	1835	1835	1835	1835	0
275	20241121	164700	165340158	1835	1835	1835	1835	0
276	20241121	164600	165340158	1835	1835	1835	1835	0
277	20241121	164500	165340158	1835	1835	1835	1835	0
278	20241121	164400	165340158	1835	1835	1835	1835	0
279	20241121	164300	165340158	1835	1835	1835	1835	0
280	20241121	164200	165340158	1835	1835	1835	1835	0
281	20241121	164100	165340158	1835	1835	1835	1835	0
282	20241121	164000	165340158	1835	1835	1835	1835	0
283	20241121	163900	165340158	1835	1835	1835	1835	0
284	20241121	163800	165340158	1835	1835	1835	1835	0
285	20241121	163700	165340158	1835	1835	1835	1835	0
286	20241121	163600	165340158	1835	1835	1835	1835	0
287	20241121	163500	165340158	1835	1835	1835	1835	0
288	20241121	163400	165340158	1835	1835	1835	1835	0
289	20241121	163300	165340158	1835	1835	1835	1835	0
290	20241121	163200	165340158	1835	1835	1835	1835	0
291	20241121	163100	165340158	1835	1835	1835	1835	0
292	20241121	163000	165340158	1835	1835	1835	1835	0
293	20241121	162900	165340158	1835	1835	1835	1835	0
294	20241121	162800	165340158	1835	1835	1835	1835	0
295	20241121	162700	165340158	1835	1835	1835	1835	0
296	20241121	162600	165340158	1835	1835	1835	1835	0
297	20241121	162500	165340158	1835	1835	1835	1835	0
298	20241121	162400	165340158	1835	1835	1835	1835	0
299	20241121	162300	165340158	1835	1835	1835	1835	0
300	20241121	162200	165340158	1835	1835	1835	1835	0
301	20241121	162100	165340158	1835	1835	1835	1835	0
302	20241121	162000	165340158	1835	1835	1835	1835	1994
303	20241121	161900	165340158	1835	1835	1835	1835	0
304	20241121	161800	165340158	1835	1835	1835	1835	0
305	20241121	161700	165340158	1835	1835	1835	1835	0
306	20241121	161600	165340158	1835	1835	1835	1835	0
307	20241121	161500	165340158	1835	1835	1835	1835	0
308	20241121	161400	165340158	1835	1835	1835	1835	0
309	20241121	161300	165340158	1835	1835	1835	1835	0
310	20241121	161200	165340158	1835	1835	1835	1835	0
311	20241121	161100	165340158	1835	1835	1835	1835	0
312	20241121	161000	165340158	1835	1835	1835	1835	0
313	20241121	160900	165340158	1835	1835	1835	1835	0
314	20241121	160800	165340158	1835	1835	1835	1835	0
315	20241121	160700	165340158	1835	1835	1835	1835	0
316	20241121	160600	165340158	1835	1835	1835	1835	0
317	20241121	160500	165340158	1835	1835	1835	1835	0
318	20241121	160400	165340158	1835	1835	1835	1835	0
319	20241121	160300	165340158	1835	1835	1835	1835	0
320	20241121	160200	165340158	1835	1835	1835	1835	0
321	20241121	160100	165340158	1835	1835	1835	1835	0
322	20241121	160000	165340158	1835	1835	1835	1835	0
323	20241121	155900	165340158	1835	1835	1835	1835	0
324	20241121	155800	165340158	1835	1835	1835	1835	0
325	20241121	155700	165340158	1835	1835	1835	1835	0
326	20241121	155600	165340158	1835	1835	1835	1835	0
327	20241121	155500	165340158	1835	1835	1835	1835	0
328	20241121	155400	165340158	1835	1835	1835	1835	0
329	20241121	155300	165340158	1835	1835	1835	1835	0
330	20241121	155200	165340158	1835	1835	1835	1835	0
331	20241121	155100	165340158	1835	1835	1835	1835	0
332	20241121	155000	165340158	1835	1835	1835	1835	1994
333	20241121	154900	165340158	1835	1835	1835	1835	0
334	20241121	154800	165340158	1835	1835	1835	1835	0
335	20241121	154700	165340158	1835	1835	1835	1835	0
336	20241121	154600	165340158	1835	1835	1835	1835	0
337	20241121	154500	165340158	1835	1835	1835	1835	0
338	20241121	154400	165340158	1835	1835	1835	1835	0
339	20241121	154300	165340158	1835	1835	1835	1835	0
340	20241121	154200	165340158	1835	1835	1835	1835	0
341	20241121	154100	165340158	1835	1835	1835	1835	0
342	20241121	154000	165340158	1835	1835	1835	1835	0
343	20241121	153900	165340158	1835	1835	1835	1835	0
344	20241121	153800	165340158	1835	1835	1835	1835	0
345	20241121	153700	165340158	1835	1835	1835	1835	0
346	20241121	153600	165340158	1835	1835	1835	1835	0
347	20241121	153500	165340158	1835	1835	1835	1835	0
348	20241121	153400	165340158	1835	1835	1835	1835	0
349	20241121	153300	165340158	1835	1835	1835	1835	0
350	20241121	153200	165340158	1835	1835	1835	1835	0
351	20241121	153100	165340158	1835	1835	1835	1835	0
352	20241121	153000	165340158	1835	1835	1835	1835	1994
353	20241121	152900	161681168	1839	1839	1839	1839	0
354	20241121	152800	161681168	1839	1839	1839	1839	0
355	20241121	152700	161681168	1839	1839	1839	1839	0
356	20241121	152600	161681168	1839	1839	1839	1839	0
357	20241121	152500	161681168	1839	1839	1839	1839	0
358	20241121	152400	161681168	1839	1839	1839	1839	0
359	20241121	152300	161681168	1839	1839	1839	1839	0
360	20241121	152200	161681168	1839	1839	1839	1839	0
361	20241121	152100	161681168	1839	1839	1839	1839	0
362	20241121	152000	161681168	1839	1839	1839	1839	0
363	20241121	151900	161681168	1839	1839	1839	1839	40
364	20241121	151800	161607608	1839	1839	1839	1839	195
365	20241121	151700	161249003	1839	1839	1839	1839	1091
366	20241121	151600	159242654	1838	1838	1838	1838	0
367	20241121	151500	159242654	1838	1839	1839	1838	821
368	20241121	151400	157732836	1839	1841	1841	1839	96
369	20241121	151300	157556163	1841	1841	1841	1841	163
370	20241121	151200	157256080	1841	1841	1841	1841	0
371	20241121	151100	157256080	1841	1841	1841	1841	0
372	20241121	151000	157256080	1841	1841	1841	1840	156
373	20241121	150900	156968934	1841	1841	1841	1841	1
374	20241121	150800	156967093	1840	1840	1840	1840	0
375	20241121	150700	156967093	1840	1841	1841	1840	282
376	20241121	150600	156448212	1840	1842	1842	1840	3018
377	20241121	150500	150893624	1842	1842	1842	1842	0
378	20241121	150400	150893624	1842	1843	1843	1842	322
379	20241121	150300	150300468	1843	1844	1844	1843	559
380	20241121	150200	149270230	1844	1844	1844	1844	2
381	20241121	150100	149266542	1850	1850	1850	1850	981
382	20241121	150000	147451692	1850	1850	1850	1850	19
383	20241121	145900	147416542	1850	1850	1850	1850	1
384	20241121	145800	147414692	1844	1844	1844	1844	100
385	20241121	145700	147230292	1852	1852	1852	1852	1
386	20241121	145600	147228440	1844	1844	1844	1844	0
387	20241121	145500	147228440	1844	1844	1844	1844	0
388	20241121	145400	147228440	1844	1844	1844	1844	0
389	20241121	145300	147228440	1844	1843	1844	1843	596
390	20241121	145200	146130003	1842	1842	1842	1842	0
391	20241121	145100	146130003	1842	1843	1843	1842	319
392	20241121	145000	145542375	1842	1851	1851	1842	1575
393	20241121	144900	142629734	1852	1852	1852	1852	0
394	20241121	144800	142629734	1852	1852	1852	1852	3
395	20241121	144700	142624178	1851	1851	1851	1851	79
396	20241121	144600	142477949	1851	1851	1851	1851	0
397	20241121	144500	142477949	1851	1852	1852	1850	43
398	20241121	144400	142398377	1857	1851	1857	1851	62
399	20241121	144300	142283350	1851	1851	1851	1851	12
400	20241121	144200	142261138	1851	1851	1851	1851	18
401	20241121	144100	142227820	1851	1851	1851	1851	0
402	20241121	144000	142227820	1851	1851	1851	1851	35
403	20241121	143900	142163035	1851	1851	1851	1851	5
404	20241121	143800	142153780	1851	1851	1851	1851	0
405	20241121	143700	142153780	1851	1851	1851	1851	0
406	20241121	143600	142153780	1851	1851	1851	1851	0
407	20241121	143500	142153780	1851	1851	1851	1851	73
408	20241121	143400	142018657	1852	1852	1852	1852	6
409	20241121	143300	142007545	1860	1854	1860	1853	1742
410	20241121	143200	138779541	1854	1854	1854	1854	10
411	20241121	143100	138761001	1854	1854	1854	1854	161
412	20241121	143000	138462507	1853	1852	1854	1852	41
413	20241121	142900	138386556	1852	1852	1852	1852	386
414	20241121	142800	137671684	1852	1851	1852	1851	1138
415	20241121	142700	135564281	1851	1851	1851	1851	0
416	20241121	142600	135564281	1851	1851	1851	1851	103
417	20241121	142500	135373628	1842	1842	1842	1842	0
418	20241121	142400	135373628	1842	1842	1842	1842	0
419	20241121	142300	135373628	1842	1842	1842	1842	22
420	20241121	142200	135333104	1842	1842	1842	1842	421
421	20241121	142100	134557622	1842	1842	1842	1842	0
422	20241121	142000	134557622	1842	1842	1842	1842	0
423	20241121	141900	134557622	1842	1842	1842	1842	0
424	20241121	141800	134557622	1842	1842	1842	1842	0
425	20241121	141700	134557622	1842	1842	1842	1842	0
426	20241121	141600	134557622	1842	1843	1843	1842	25
427	20241121	141500	134511571	1842	1842	1842	1842	0
428	20241121	141400	134511571	1842	1842	1842	1842	0
429	20241121	141300	134511571	1842	1842	1842	1842	1163
430	20241121	141200	132369325	1842	1842	1842	1842	0
431	20241121	141100	132369325	1842	1843	1843	1842	1583
432	20241121	141000	129452862	1843	1843	1843	1843	244
433	20241121	140900	129003170	1843	1843	1843	1843	674
434	20241121	140800	127760988	1843	1843	1843	1843	153
435	20241121	140700	127479009	1843	1843	1843	1843	300
436	20241121	140600	126926109	1843	1843	1843	1843	0
437	20241121	140500	126926109	1843	1843	1843	1843	54
438	20241121	140400	126826587	1843	1843	1843	1843	800
439	20241121	140300	125352187	1843	1847	1847	1843	882
440	20241121	140200	123725457	1845	1845	1845	1845	0
441	20241121	140100	123725457	1845	1845	1845	1845	0
442	20241121	140000	123725457	1845	1847	1847	1845	480
443	20241121	135900	122839506	1846	1861	1861	1846	227
444	20241121	135800	122417464	1861	1852	1861	1852	301
445	20241121	135700	121860003	1852	1852	1852	1852	2
446	20241121	135600	121856299	1852	1852	1852	1852	151
447	20241121	135500	121576647	1852	1852	1852	1852	1
448	20241121	135400	121574795	1845	1845	1845	1845	1
449	20241121	135300	121572950	1844	1844	1844	1844	0
450	20241121	135200	121572950	1844	1844	1844	1844	0
451	20241121	135100	121572950	1844	1844	1844	1844	1574
452	20241121	135000	118670494	1844	1845	1845	1844	1025
453	20241121	134900	116779819	1845	1850	1850	1845	1176
454	20241121	134800	114608273	1847	1852	1852	1847	1008
455	20241121	134700	112744541	1852	1854	1854	1852	48
456	20241121	134600	112655589	1854	1854	1854	1854	2
457	20241121	134500	112651881	1858	1858	1858	1858	352
458	20241121	134400	111997865	1858	1858	1858	1858	0
459	20241121	134300	111997865	1858	1858	1858	1858	0
460	20241121	134200	111997865	1858	1858	1858	1858	4
461	20241121	134100	111990433	1858	1858	1858	1858	1
462	20241121	134000	111988575	1858	1858	1858	1858	0
463	20241121	133900	111988575	1858	1858	1858	1858	25
464	20241121	133800	111942125	1858	1858	1858	1858	100
465	20241121	133700	111756325	1858	1858	1858	1858	0
466	20241121	133600	111756325	1858	1858	1858	1858	270
467	20241121	133500	111254665	1857	1857	1857	1857	114
468	20241121	133400	111042967	1857	1857	1857	1857	115
469	20241121	133300	110829412	1857	1857	1857	1857	110
470	20241121	133200	110625142	1857	1857	1857	1857	1
471	20241121	133100	110623285	1850	1850	1850	1850	5
472	20241121	133000	110614035	1850	1852	1852	1850	200
473	20241121	132900	110244022	1852	1857	1857	1852	801
474	20241121	132800	108760197	1858	1859	1859	1858	2
475	20241121	132700	108756480	1860	1861	1861	1859	189
476	20241121	132600	108404801	1862	1862	1862	1862	19
477	20241121	132500	108369423	1862	1862	1862	1862	2
478	20241121	132400	108365699	1872	1872	1872	1872	14
479	20241121	132300	108339491	1872	1872	1872	1872	0
480	20241121	132200	108339491	1872	1872	1872	1872	1
481	20241121	132100	108337619	1861	1861	1861	1861	0
482	20241121	132000	108337619	1861	1861	1861	1861	0
483	20241121	131900	108337619	1861	1861	1861	1861	0
484	20241121	131800	108337619	1861	1861	1861	1861	50
485	20241121	131700	108244569	1861	1861	1861	1861	0
486	20241121	131600	108244569	1861	1861	1861	1861	397
487	20241121	131500	107505752	1861	1861	1861	1861	0
488	20241121	131400	107505752	1861	1861	1861	1861	0
489	20241121	131300	107505752	1861	1861	1861	1861	0
490	20241121	131200	107505752	1861	1861	1861	1861	0
491	20241121	131100	107505752	1861	1861	1861	1861	0
492	20241121	131000	107505752	1861	1861	1861	1861	1
493	20241121	130900	107503891	1861	1861	1861	1861	0
494	20241121	130800	107503891	1861	1861	1861	1861	0
495	20241121	130700	107503891	1861	1864	1864	1861	2061
496	20241121	130600	103666863	1863	1863	1863	1863	0
497	20241121	130500	103666863	1863	1864	1864	1863	123
498	20241121	130400	103437609	1863	1863	1863	1863	0
499	20241121	130300	103437609	1863	1863	1863	1863	0
500	20241121	130200	103437609	1863	1863	1863	1863	0
501	20241121	130100	103437609	1863	1863	1863	1863	1
502	20241121	130000	103435746	1863	1863	1863	1863	0
503	20241121	125900	103435746	1863	1863	1863	1863	99
504	20241121	125800	103251309	1863	1863	1863	1863	0
505	20241121	125700	103251309	1863	1863	1864	1863	101
506	20241121	125600	103063145	1862	1862	1862	1862	0
507	20241121	125500	103063145	1862	1862	1862	1862	0
508	20241121	125400	103063145	1862	1862	1862	1862	0
509	20241121	125300	103063145	1862	1862	1862	1862	0
510	20241121	125200	103063145	1862	1862	1862	1862	0
511	20241121	125100	103063145	1862	1862	1862	1862	0
512	20241121	125000	103063145	1862	1862	1862	1862	2
513	20241121	124900	103059421	1862	1862	1862	1862	0
514	20241121	124800	103059421	1862	1862	1862	1862	0
515	20241121	124700	103059421	1862	1862	1862	1862	0
516	20241121	124600	103059421	1862	1862	1862	1862	0
517	20241121	124500	103059421	1862	1862	1862	1862	37
518	20241121	124400	102990527	1861	1861	1861	1861	0
519	20241121	124300	102990527	1861	1861	1861	1861	0
520	20241121	124200	102990527	1861	1861	1861	1861	0
521	20241121	124100	102990527	1861	1861	1861	1861	0
522	20241121	124000	102990527	1861	1861	1861	1861	0
523	20241121	123900	102990527	1861	1861	1861	1861	500
524	20241121	123800	102060027	1860	1860	1860	1860	0
525	20241121	123700	102060027	1860	1860	1860	1860	0
526	20241121	123600	102060027	1860	1860	1860	1860	0
527	20241121	123500	102060027	1860	1860	1860	1860	0
528	20241121	123400	102060027	1860	1860	1860	1860	0
529	20241121	123300	102060027	1860	1855	1860	1855	54
530	20241121	123200	101959817	1860	1860	1860	1860	0
531	20241121	123100	101959817	1860	1875	1875	1860	491
532	20241121	123000	101046512	1875	1875	1875	1875	6
533	20241121	122900	101035262	1875	1860	1875	1860	110
534	20241121	122800	100829072	1872	1872	1872	1872	0
535	20241121	122700	100829072	1872	1874	1875	1872	298
536	20241121	122600	100270583	1875	1868	1875	1868	801
537	20241121	122500	98770123	1869	1867	1869	1867	200
538	20241121	122400	98396637	1869	1850	1869	1850	300
539	20241121	122300	97838865	1850	1850	1850	1849	25
540	20241121	122200	97792620	1850	1850	1850	1850	12
541	20241121	122100	97770420	1850	1850	1850	1850	8
542	20241121	122000	97755620	1850	1850	1850	1850	20
543	20241121	121900	97718620	1850	1850	1850	1850	26
544	20241121	121800	97670520	1850	1850	1850	1849	303
545	20241121	121700	97109971	1850	1850	1850	1850	0
546	20241121	121600	97109971	1850	1850	1850	1850	0
547	20241121	121500	97109971	1850	1850	1850	1850	0
548	20241121	121400	97109971	1850	1850	1850	1850	9
549	20241121	121300	97093321	1850	1850	1850	1850	2
550	20241121	121200	97089621	1850	1850	1850	1850	510
551	20241121	121100	96146121	1850	1850	1850	1850	489
552	20241121	121000	95241471	1850	1850	1850	1850	0
553	20241121	120900	95241471	1850	1850	1850	1850	500
554	20241121	120800	94316471	1850	1850	1850	1850	0
555	20241121	120700	94316471	1850	1850	1850	1850	0
556	20241121	120600	94316471	1850	1850	1850	1850	0
557	20241121	120500	94316471	1850	1851	1851	1850	40
558	20241121	120400	94242451	1850	1850	1850	1850	0
559	20241121	120300	94242451	1850	1850	1850	1850	0
560	20241121	120200	94242451	1850	1850	1850	1850	0
561	20241121	120100	94242451	1850	1851	1851	1850	1117
562	20241121	120000	92175801	1851	1851	1851	1851	0
563	20241121	115900	92175801	1851	1851	1851	1851	0
564	20241121	115800	92175801	1851	1858	1858	1851	556
565	20241121	115700	91146388	1858	1858	1858	1858	0
566	20241121	115600	91146388	1858	1860	1860	1858	1010
567	20241121	115500	89267808	1860	1860	1860	1860	0
568	20241121	115400	89267808	1860	1860	1860	1860	0
569	20241121	115300	89267808	1860	1860	1860	1860	0
570	20241121	115200	89267808	1860	1860	1860	1860	0
571	20241121	115100	89267808	1860	1862	1862	1860	28
572	20241121	115000	89215704	1868	1868	1868	1868	6
573	20241121	114900	89204496	1862	1862	1862	1862	148
574	20241121	114800	88928920	1862	1862	1862	1862	0
575	20241121	114700	88928920	1862	1862	1862	1862	0
576	20241121	114600	88928920	1862	1862	1862	1862	20
577	20241121	114500	88891680	1862	1862	1862	1862	0
578	20241121	114400	88891680	1862	1862	1862	1862	0
579	20241121	114300	88891680	1862	1862	1862	1862	0
580	20241121	114200	88891680	1862	1862	1862	1862	0
581	20241121	114100	88891680	1862	1862	1862	1862	2
582	20241121	114000	88887956	1862	1862	1862	1862	2
583	20241121	113900	88884232	1862	1862	1862	1862	0
584	20241121	113800	88884232	1862	1862	1862	1862	0
585	20241121	113700	88884232	1862	1862	1862	1862	0
586	20241121	113600	88884232	1862	1862	1862	1862	0
587	20241121	113500	88884232	1862	1862	1862	1862	0
588	20241121	113400	88884232	1862	1862	1862	1862	182
589	20241121	113300	88545348	1863	1863	1863	1863	17
590	20241121	113200	88513677	1869	1869	1869	1869	1
591	20241121	113100	88511808	1869	1869	1869	1869	0
592	20241121	113000	88511808	1869	1869	1869	1869	106
593	20241121	112900	88313694	1861	1861	1861	1861	0
594	20241121	112800	88313694	1861	1861	1861	1861	0
595	20241121	112700	88313694	1861	1861	1861	1861	0
596	20241121	112600	88313694	1861	1861	1861	1861	10
597	20241121	112500	88295084	1861	1861	1861	1861	0
598	20241121	112400	88295084	1861	1861	1861	1861	0
599	20241121	112300	88295084	1861	1861	1861	1861	594
600	20241121	112200	87189650	1861	1861	1861	1861	0
601	20241121	112100	87189650	1861	1863	1863	1861	65
602	20241121	112000	87068567	1864	1864	1864	1864	0
603	20241121	111900	87068567	1864	1864	1864	1864	0
604	20241121	111800	87068567	1864	1864	1864	1864	0
605	20241121	111700	87068567	1864	1864	1864	1864	0
606	20241121	111600	87068567	1864	1864	1864	1864	50
607	20241121	111500	86975367	1864	1864	1864	1864	2
608	20241121	111400	86971639	1867	1867	1867	1867	11
609	20241121	111300	86951102	1867	1867	1867	1867	0
610	20241121	111200	86951102	1867	1867	1867	1867	0
611	20241121	111100	86951102	1867	1867	1867	1867	0
612	20241121	111000	86951102	1867	1867	1867	1867	12
613	20241121	110900	86928698	1867	1867	1867	1867	21
614	20241121	110800	86889491	1867	1867	1867	1867	5
615	20241121	110700	86880156	1867	1867	1867	1867	1
616	20241121	110600	86878289	1867	1867	1867	1867	17
617	20241121	110500	86846550	1867	1867	1867	1867	0
618	20241121	110400	86846550	1867	1867	1867	1867	0
619	20241121	110300	86846550	1867	1867	1867	1867	0
620	20241121	110200	86846550	1867	1867	1867	1867	0
621	20241121	110100	86846550	1867	1867	1867	1867	0
622	20241121	110000	86846550	1867	1867	1867	1867	0
623	20241121	105900	86846550	1867	1867	1867	1867	0
624	20241121	105800	86846550	1867	1867	1867	1867	0
625	20241121	105700	86846550	1867	1867	1867	1867	0
626	20241121	105600	86846550	1867	1867	1867	1867	7
627	20241121	105500	86833481	1867	1867	1867	1867	0
628	20241121	105400	86833481	1867	1867	1867	1867	0
629	20241121	105300	86833481	1867	1867	1867	1867	2
630	20241121	105200	86829747	1867	1867	1867	1867	300
631	20241121	105100	86269647	1850	1850	1850	1850	0
632	20241121	105000	86269647	1850	1850	1850	1850	0
633	20241121	104900	86269647	1850	1850	1850	1850	0
634	20241121	104800	86269647	1850	1850	1850	1850	0
635	20241121	104700	86269647	1850	1850	1850	1850	0
636	20241121	104600	86269647	1850	1850	1851	1850	346
637	20241121	104500	85629517	1851	1851	1851	1851	24
638	20241121	104400	85585093	1851	1851	1851	1851	0
639	20241121	104300	85585093	1851	1851	1851	1851	187
640	20241121	104200	85238956	1851	1851	1851	1851	0
641	20241121	104100	85238956	1851	1851	1851	1851	5
642	20241121	104000	85229701	1851	1851	1851	1851	1
643	20241121	103900	85227850	1850	1856	1856	1850	2598
644	20241121	103800	80418938	1851	1856	1856	1851	783
645	20241121	103700	78965762	1857	1857	1857	1857	19
646	20241121	103600	78930479	1873	1873	1873	1873	100
647	20241121	103500	78743179	1875	1875	1875	1875	0
648	20241121	103400	78743179	1875	1875	1875	1875	0
649	20241121	103300	78743179	1875	1873	1875	1873	40
650	20241121	103200	78668208	1875	1875	1875	1875	0
651	20241121	103100	78668208	1875	1875	1875	1875	0
652	20241121	103000	78668208	1875	1875	1875	1875	1
653	20241121	102900	78666333	1875	1875	1875	1875	10
654	20241121	102800	78647583	1881	1881	1881	1881	0
655	20241121	102700	78647583	1881	1881	1881	1881	1
656	20241121	102600	78645702	1857	1857	1857	1857	102
657	20241121	102500	78456288	1857	1883	1883	1857	19
658	20241121	102400	78420979	1856	1856	1856	1856	0
659	20241121	102300	78420979	1856	1856	1856	1856	0
660	20241121	102200	78420979	1856	1856	1856	1856	0
661	20241121	102100	78420979	1856	1869	1889	1854	1182
662	20241121	102000	76214731	1887	1851	1887	1851	209
663	20241121	101900	75823746	1851	1858	1870	1851	214
664	20241121	101800	75425150	1858	1858	1858	1858	300
665	20241121	101700	74867750	1858	1852	1858	1850	578
666	20241121	101600	73797714	1853	1855	1855	1853	35
667	20241121	101500	73732835	1855	1857	1857	1855	264
668	20241121	101400	73242636	1857	1857	1857	1857	0
669	20241121	101300	73242636	1857	1857	1857	1857	0
670	20241121	101200	73242636	1857	1857	1857	1857	0
671	20241121	101100	73242636	1857	1858	1858	1857	180
672	20241121	101000	72908375	1858	1858	1858	1858	1
673	20241121	100900	72906517	1858	1858	1858	1858	0
674	20241121	100800	72906517	1858	1858	1858	1858	155
675	20241121	100700	72618527	1868	1868	1868	1868	1
676	20241121	100600	72616659	1868	1868	1868	1868	0
677	20241121	100500	72616659	1868	1868	1868	1868	5
678	20241121	100400	72607319	1867	1867	1867	1867	0
679	20241121	100300	72607319	1867	1867	1867	1867	0
680	20241121	100200	72607319	1867	1867	1867	1867	0
681	20241121	100100	72607319	1867	1867	1867	1867	100
682	20241121	100000	72420619	1865	1865	1865	1865	10
683	20241121	095900	72401969	1865	1865	1865	1865	188
684	20241121	095800	72051349	1856	1856	1856	1856	0
685	20241121	095700	72051349	1856	1856	1856	1856	3
686	20241121	095600	72045781	1856	1856	1856	1856	153
687	20241121	095500	71761813	1852	1852	1852	1852	0
688	20241121	095400	71761813	1852	1852	1852	1852	0
689	20241121	095300	71761813	1852	1856	1856	1852	201
690	20241121	095200	71389473	1856	1856	1856	1856	0
691	20241121	095100	71389473	1856	1856	1856	1856	0
692	20241121	095000	71389473	1856	1855	1856	1855	30
693	20241121	094900	71333822	1856	1856	1856	1856	0
694	20241121	094800	71333822	1856	1855	1856	1855	832
695	20241121	094700	69789989	1856	1855	1856	1855	13
696	20241121	094600	69765869	1855	1856	1856	1855	300
697	20241121	094500	69209199	1862	1865	1865	1862	4
698	20241121	094400	69201746	1865	1865	1865	1865	11
699	20241121	094300	69181231	1865	1865	1865	1865	8
700	20241121	094200	69166311	1865	1865	1865	1865	9
701	20241121	094100	69149526	1865	1865	1865	1865	1
702	20241121	094000	69147661	1855	1853	1855	1853	375
703	20241121	093900	68452324	1845	1845	1845	1845	0
704	20241121	093800	68452324	1845	1845	1854	1845	123
705	20241121	093700	68225380	1845	1845	1845	1845	842
706	20241121	093600	66671890	1845	1845	1845	1845	87
707	20241121	093500	66511375	1844	1869	1869	1844	4552
708	20241121	093400	58111530	1869	1844	1869	1844	750
709	20241121	093300	56725811	1847	1862	1862	1847	4935
710	20241121	093200	47583572	1856	1856	1856	1856	0
711	20241121	093100	47583572	1856	1856	1856	1856	12
712	20241121	093000	47561300	1856	1856	1856	1856	0
713	20241121	092900	47561300	1856	1859	1859	1856	2682
714	20241121	092800	42580426	1861	1859	1861	1859	419
715	20241121	092700	41801499	1859	1859	1859	1859	278
716	20241121	092600	41284697	1860	1861	1861	1860	258
717	20241121	092500	40804660	1861	1868	1868	1860	328
718	20241121	092400	40193679	1858	1858	1858	1858	0
719	20241121	092300	40193679	1858	1858	1858	1856	1202
720	20241121	092200	37960767	1868	1868	1868	1868	502
721	20241121	092100	37023031	1859	1859	1859	1859	52
722	20241121	092000	36926363	1858	1858	1858	1858	0
723	20241121	091900	36926363	1858	1858	1858	1858	1
724	20241121	091800	36924505	1856	1856	1856	1856	100
725	20241121	091700	36738905	1856	1858	1858	1856	224
726	20241121	091600	36322748	1868	1858	1868	1858	360
727	20241121	091500	35653776	1859	1864	1864	1859	2875
728	20241121	091400	30305997	1865	1870	1870	1865	323
729	20241121	091300	29703115	1868	1870	1870	1868	254
730	20241121	091200	29228141	1870	1870	1870	1870	86
731	20241121	091100	29067321	1860	1860	1860	1860	7
732	20241121	091000	29054301	1862	1862	1862	1862	10
733	20241121	090900	29035681	1862	1875	1875	1862	11001
734	20241121	090800	8448533	1875	1876	1876	1875	899
735	20241121	090700	6762541	1875	1875	1875	1875	431
736	20241121	090600	5954416	1875	1876	1876	1875	786
737	20241121	090500	4480636	1875	1875	1875	1875	70
738	20241121	090400	4349386	1881	1881	1881	1881	1
739	20241121	090300	4347505	1881	1881	1881	1881	399
740	20241121	090200	3596986	1881	1881	1881	1871	1101
741	20241121	090100	1533015	1881	1881	1881	1881	0
742	20241121	090000	1533015	1881	1881	1881	1881	815