KissMeData/419540/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	212800	220633522	1778	1778	1778	1778	6858
3	20241121	212700	220633522	1778	1778	1778	1778	0
4	20241121	212600	220633522	1778	1778	1778	1778	0
5	20241121	212500	220633522	1778	1778	1778	1778	0
6	20241121	212400	220633522	1778	1778	1778	1778	0
7	20241121	212300	220633522	1778	1778	1778	1778	0
8	20241121	212200	220633522	1778	1778	1778	1778	0
9	20241121	212100	220633522	1778	1778	1778	1778	0
10	20241121	212000	220633522	1778	1778	1778	1778	0
11	20241121	211900	220633522	1778	1778	1778	1778	0
12	20241121	211800	220633522	1778	1778	1778	1778	0
13	20241121	211700	220633522	1778	1778	1778	1778	0
14	20241121	211600	220633522	1778	1778	1778	1778	0
15	20241121	211500	220633522	1778	1778	1778	1778	0
16	20241121	211400	220633522	1778	1778	1778	1778	0
17	20241121	211300	220633522	1778	1778	1778	1778	0
18	20241121	211200	220633522	1778	1778	1778	1778	0
19	20241121	211100	220633522	1778	1778	1778	1778	0
20	20241121	211000	220633522	1778	1778	1778	1778	0
21	20241121	210900	220633522	1778	1778	1778	1778	0
22	20241121	210800	220633522	1778	1778	1778	1778	0
23	20241121	210700	220633522	1778	1778	1778	1778	0
24	20241121	210600	220633522	1778	1778	1778	1778	0
25	20241121	210500	220633522	1778	1778	1778	1778	0
26	20241121	210400	220633522	1778	1778	1778	1778	0
27	20241121	210300	220633522	1778	1778	1778	1778	0
28	20241121	210200	220633522	1778	1778	1778	1778	0
29	20241121	210100	220633522	1778	1778	1778	1778	0
30	20241121	210000	220633522	1778	1778	1778	1778	0
31	20241121	205900	220633522	1778	1778	1778	1778	0
32	20241121	205800	220633522	1778	1778	1778	1778	6858
33	20241121	205700	220633522	1778	1778	1778	1778	0
34	20241121	205600	220633522	1778	1778	1778	1778	0
35	20241121	205500	220633522	1778	1778	1778	1778	0
36	20241121	205400	220633522	1778	1778	1778	1778	0
37	20241121	205300	220633522	1778	1778	1778	1778	0
38	20241121	205200	220633522	1778	1778	1778	1778	0
39	20241121	205100	220633522	1778	1778	1778	1778	0
40	20241121	205000	220633522	1778	1778	1778	1778	0
41	20241121	204900	220633522	1778	1778	1778	1778	0
42	20241121	204800	220633522	1778	1778	1778	1778	0
43	20241121	204700	220633522	1778	1778	1778	1778	0
44	20241121	204600	220633522	1778	1778	1778	1778	0
45	20241121	204500	220633522	1778	1778	1778	1778	0
46	20241121	204400	220633522	1778	1778	1778	1778	0
47	20241121	204300	220633522	1778	1778	1778	1778	0
48	20241121	204200	220633522	1778	1778	1778	1778	0
49	20241121	204100	220633522	1778	1778	1778	1778	0
50	20241121	204000	220633522	1778	1778	1778	1778	0
51	20241121	203900	220633522	1778	1778	1778	1778	0
52	20241121	203800	220633522	1778	1778	1778	1778	0
53	20241121	203700	220633522	1778	1778	1778	1778	0
54	20241121	203600	220633522	1778	1778	1778	1778	0
55	20241121	203500	220633522	1778	1778	1778	1778	0
56	20241121	203400	220633522	1778	1778	1778	1778	0
57	20241121	203300	220633522	1778	1778	1778	1778	0
58	20241121	203200	220633522	1778	1778	1778	1778	0
59	20241121	203100	220633522	1778	1778	1778	1778	0
60	20241121	203000	220633522	1778	1778	1778	1778	0
61	20241121	202900	220633522	1778	1778	1778	1778	0
62	20241121	202800	220633522	1778	1778	1778	1778	6858
63	20241121	202700	220633522	1778	1778	1778	1778	0
64	20241121	202600	220633522	1778	1778	1778	1778	0
65	20241121	202500	220633522	1778	1778	1778	1778	0
66	20241121	202400	220633522	1778	1778	1778	1778	0
67	20241121	202300	220633522	1778	1778	1778	1778	0
68	20241121	202200	220633522	1778	1778	1778	1778	0
69	20241121	202100	220633522	1778	1778	1778	1778	0
70	20241121	202000	220633522	1778	1778	1778	1778	0
71	20241121	201900	220633522	1778	1778	1778	1778	0
72	20241121	201800	220633522	1778	1778	1778	1778	0
73	20241121	201700	220633522	1778	1778	1778	1778	0
74	20241121	201600	220633522	1778	1778	1778	1778	0
75	20241121	201500	220633522	1778	1778	1778	1778	0
76	20241121	201400	220633522	1778	1778	1778	1778	0
77	20241121	201300	220633522	1778	1778	1778	1778	0
78	20241121	201200	220633522	1778	1778	1778	1778	0
79	20241121	201100	220633522	1778	1778	1778	1778	0
80	20241121	201000	220633522	1778	1778	1778	1778	0
81	20241121	200900	220633522	1778	1778	1778	1778	0
82	20241121	200800	220633522	1778	1778	1778	1778	0
83	20241121	200700	220633522	1778	1778	1778	1778	0
84	20241121	200600	220633522	1778	1778	1778	1778	0
85	20241121	200500	220633522	1778	1778	1778	1778	0
86	20241121	200400	220633522	1778	1778	1778	1778	0
87	20241121	200300	220633522	1778	1778	1778	1778	0
88	20241121	200200	220633522	1778	1778	1778	1778	0
89	20241121	200100	220633522	1778	1778	1778	1778	0
90	20241121	200000	220633522	1778	1778	1778	1778	0
91	20241121	195900	220633522	1778	1778	1778	1778	0
92	20241121	195800	220633522	1778	1778	1778	1778	6858
93	20241121	195700	220633522	1778	1778	1778	1778	0
94	20241121	195600	220633522	1778	1778	1778	1778	0
95	20241121	195500	220633522	1778	1778	1778	1778	0
96	20241121	195400	220633522	1778	1778	1778	1778	0
97	20241121	195300	220633522	1778	1778	1778	1778	0
98	20241121	195200	220633522	1778	1778	1778	1778	0
99	20241121	195100	220633522	1778	1778	1778	1778	0
100	20241121	195000	220633522	1778	1778	1778	1778	0
101	20241121	194900	220633522	1778	1778	1778	1778	0
102	20241121	194800	220633522	1778	1778	1778	1778	0
103	20241121	194700	220633522	1778	1778	1778	1778	0
104	20241121	194600	220633522	1778	1778	1778	1778	0
105	20241121	194500	220633522	1778	1778	1778	1778	0
106	20241121	194400	220633522	1778	1778	1778	1778	0
107	20241121	194300	220633522	1778	1778	1778	1778	0
108	20241121	194200	220633522	1778	1778	1778	1778	0
109	20241121	194100	220633522	1778	1778	1778	1778	0
110	20241121	194000	220633522	1778	1778	1778	1778	0
111	20241121	193900	220633522	1778	1778	1778	1778	0
112	20241121	193800	220633522	1778	1778	1778	1778	0
113	20241121	193700	220633522	1778	1778	1778	1778	0
114	20241121	193600	220633522	1778	1778	1778	1778	0
115	20241121	193500	220633522	1778	1778	1778	1778	0
116	20241121	193400	220633522	1778	1778	1778	1778	0
117	20241121	193300	220633522	1778	1778	1778	1778	0
118	20241121	193200	220633522	1778	1778	1778	1778	0
119	20241121	193100	220633522	1778	1778	1778	1778	0
120	20241121	193000	220633522	1778	1778	1778	1778	0
121	20241121	192900	220633522	1778	1778	1778	1778	0
122	20241121	192800	220633522	1778	1778	1778	1778	6858
123	20241121	192700	220633522	1778	1778	1778	1778	0
124	20241121	192600	220633522	1778	1778	1778	1778	0
125	20241121	192500	220633522	1778	1778	1778	1778	0
126	20241121	192400	220633522	1778	1778	1778	1778	0
127	20241121	192300	220633522	1778	1778	1778	1778	0
128	20241121	192200	220633522	1778	1778	1778	1778	0
129	20241121	192100	220633522	1778	1778	1778	1778	0
130	20241121	192000	220633522	1778	1778	1778	1778	0
131	20241121	191900	220633522	1778	1778	1778	1778	0
132	20241121	191800	220633522	1778	1778	1778	1778	0
133	20241121	191700	220633522	1778	1778	1778	1778	0
134	20241121	191600	220633522	1778	1778	1778	1778	0
135	20241121	191500	220633522	1778	1778	1778	1778	0
136	20241121	191400	220633522	1778	1778	1778	1778	0
137	20241121	191300	220633522	1778	1778	1778	1778	0
138	20241121	191200	220633522	1778	1778	1778	1778	0
139	20241121	191100	220633522	1778	1778	1778	1778	0
140	20241121	191000	220633522	1778	1778	1778	1778	0
141	20241121	190900	220633522	1778	1778	1778	1778	0
142	20241121	190800	220633522	1778	1778	1778	1778	0
143	20241121	190700	220633522	1778	1778	1778	1778	0
144	20241121	190600	220633522	1778	1778	1778	1778	0
145	20241121	190500	220633522	1778	1778	1778	1778	0
146	20241121	190400	220633522	1778	1778	1778	1778	0
147	20241121	190300	220633522	1778	1778	1778	1778	0
148	20241121	190200	220633522	1778	1778	1778	1778	0
149	20241121	190100	220633522	1778	1778	1778	1778	0
150	20241121	190000	220633522	1778	1778	1778	1778	0
151	20241121	185900	220633522	1778	1778	1778	1778	0
152	20241121	185800	220633522	1778	1778	1778	1778	6858
153	20241121	185700	220633522	1778	1778	1778	1778	0
154	20241121	185600	220633522	1778	1778	1778	1778	0
155	20241121	185500	220633522	1778	1778	1778	1778	0
156	20241121	185400	220633522	1778	1778	1778	1778	0
157	20241121	185300	220633522	1778	1778	1778	1778	0
158	20241121	185200	220633522	1778	1778	1778	1778	0
159	20241121	185100	220633522	1778	1778	1778	1778	0
160	20241121	185000	220633522	1778	1778	1778	1778	0
161	20241121	184900	220633522	1778	1778	1778	1778	0
162	20241121	184800	220633522	1778	1778	1778	1778	0
163	20241121	184700	220633522	1778	1778	1778	1778	0
164	20241121	184600	220633522	1778	1778	1778	1778	0
165	20241121	184500	220633522	1778	1778	1778	1778	0
166	20241121	184400	220633522	1778	1778	1778	1778	0
167	20241121	184300	220633522	1778	1778	1778	1778	0
168	20241121	184200	220633522	1778	1778	1778	1778	0
169	20241121	184100	220633522	1778	1778	1778	1778	0
170	20241121	184000	220633522	1778	1778	1778	1778	0
171	20241121	183900	220633522	1778	1778	1778	1778	0
172	20241121	183800	220633522	1778	1778	1778	1778	0
173	20241121	183700	220633522	1778	1778	1778	1778	0
174	20241121	183600	220633522	1778	1778	1778	1778	0
175	20241121	183500	220633522	1778	1778	1778	1778	0
176	20241121	183400	220633522	1778	1778	1778	1778	0
177	20241121	183300	220633522	1778	1778	1778	1778	0
178	20241121	183200	220633522	1778	1778	1778	1778	0
179	20241121	183100	220633522	1778	1778	1778	1778	0
180	20241121	183000	220633522	1778	1778	1778	1778	0
181	20241121	182900	220633522	1778	1778	1778	1778	0
182	20241121	182800	220633522	1778	1778	1778	1778	6858
183	20241121	182700	220633522	1778	1778	1778	1778	0
184	20241121	182600	220633522	1778	1778	1778	1778	0
185	20241121	182500	220633522	1778	1778	1778	1778	0
186	20241121	182400	220633522	1778	1778	1778	1778	0
187	20241121	182300	220633522	1778	1778	1778	1778	0
188	20241121	182200	220633522	1778	1778	1778	1778	0
189	20241121	182100	220633522	1778	1778	1778	1778	0
190	20241121	182000	220633522	1778	1778	1778	1778	0
191	20241121	181900	220633522	1778	1778	1778	1778	0
192	20241121	181800	220633522	1778	1778	1778	1778	0
193	20241121	181700	220633522	1778	1778	1778	1778	0
194	20241121	181600	220633522	1778	1778	1778	1778	0
195	20241121	181500	220633522	1778	1778	1778	1778	0
196	20241121	181400	220633522	1778	1778	1778	1778	0
197	20241121	181300	220633522	1778	1778	1778	1778	0
198	20241121	181200	220633522	1778	1778	1778	1778	0
199	20241121	181100	220633522	1778	1778	1778	1778	0
200	20241121	181000	220633522	1778	1778	1778	1778	0
201	20241121	180900	220633522	1778	1778	1778	1778	0
202	20241121	180800	220633522	1778	1778	1778	1778	0
203	20241121	180700	220633522	1778	1778	1778	1778	0
204	20241121	180600	220633522	1778	1778	1778	1778	0
205	20241121	180500	220633522	1778	1778	1778	1778	0
206	20241121	180400	220633522	1778	1778	1778	1778	0
207	20241121	180300	220633522	1778	1778	1778	1778	0
208	20241121	180200	220633522	1778	1778	1778	1778	0
209	20241121	180100	220633522	1778	1778	1778	1778	0
210	20241121	180000	220633522	1778	1778	1778	1778	0
211	20241121	175900	220633522	1778	1778	1778	1778	0
212	20241121	175800	220633522	1778	1778	1778	1778	6858
213	20241121	175700	220633522	1778	1778	1778	1778	0
214	20241121	175600	220633522	1778	1778	1778	1778	0
215	20241121	175500	220633522	1778	1778	1778	1778	0
216	20241121	175400	220633522	1778	1778	1778	1778	0
217	20241121	175300	220633522	1778	1778	1778	1778	0
218	20241121	175200	220633522	1778	1778	1778	1778	0
219	20241121	175100	220633522	1778	1778	1778	1778	0
220	20241121	175000	220633522	1778	1778	1778	1778	0
221	20241121	174900	220633522	1778	1778	1778	1778	0
222	20241121	174800	220633522	1778	1778	1778	1778	0
223	20241121	174700	220633522	1778	1778	1778	1778	0
224	20241121	174600	220633522	1778	1778	1778	1778	0
225	20241121	174500	220633522	1778	1778	1778	1778	0
226	20241121	174400	220633522	1778	1778	1778	1778	0
227	20241121	174300	220633522	1778	1778	1778	1778	0
228	20241121	174200	220633522	1778	1778	1778	1778	0
229	20241121	174100	220633522	1778	1778	1778	1778	0
230	20241121	174000	220633522	1778	1778	1778	1778	0
231	20241121	173900	220633522	1778	1778	1778	1778	0
232	20241121	173800	220633522	1778	1778	1778	1778	0
233	20241121	173700	220633522	1778	1778	1778	1778	0
234	20241121	173600	220633522	1778	1778	1778	1778	0
235	20241121	173500	220633522	1778	1778	1778	1778	0
236	20241121	173400	220633522	1778	1778	1778	1778	0
237	20241121	173300	220633522	1778	1778	1778	1778	0
238	20241121	173200	220633522	1778	1778	1778	1778	0
239	20241121	173100	220633522	1778	1778	1778	1778	0
240	20241121	173000	220633522	1778	1778	1778	1778	0
241	20241121	172900	220633522	1778	1778	1778	1778	0
242	20241121	172800	220633522	1778	1778	1778	1778	6858
243	20241121	172700	220633522	1778	1778	1778	1778	0
244	20241121	172600	220633522	1778	1778	1778	1778	0
245	20241121	172500	220633522	1778	1778	1778	1778	0
246	20241121	172400	220633522	1778	1778	1778	1778	0
247	20241121	172300	220633522	1778	1778	1778	1778	0
248	20241121	172200	220633522	1778	1778	1778	1778	0
249	20241121	172100	220633522	1778	1778	1778	1778	0
250	20241121	172000	220633522	1778	1778	1778	1778	0
251	20241121	171900	220633522	1778	1778	1778	1778	0
252	20241121	171800	220633522	1778	1778	1778	1778	0
253	20241121	171700	220633522	1778	1778	1778	1778	0
254	20241121	171600	220633522	1778	1778	1778	1778	0
255	20241121	171500	220633522	1778	1778	1778	1778	0
256	20241121	171400	220633522	1778	1778	1778	1778	0
257	20241121	171300	220633522	1778	1778	1778	1778	0
258	20241121	171200	220633522	1778	1778	1778	1778	0
259	20241121	171100	220633522	1778	1778	1778	1778	0
260	20241121	171000	220633522	1778	1778	1778	1778	0
261	20241121	170900	220633522	1778	1778	1778	1778	0
262	20241121	170800	220633522	1778	1778	1778	1778	0
263	20241121	170700	220633522	1778	1778	1778	1778	0
264	20241121	170600	220633522	1778	1778	1778	1778	0
265	20241121	170500	220633522	1778	1778	1778	1778	0
266	20241121	170400	220633522	1778	1778	1778	1778	0
267	20241121	170300	220633522	1778	1778	1778	1778	0
268	20241121	170200	220633522	1778	1778	1778	1778	0
269	20241121	170100	220633522	1778	1778	1778	1778	0
270	20241121	170000	220633522	1778	1778	1778	1778	0
271	20241121	165900	220633522	1778	1778	1778	1778	0
272	20241121	165800	220633522	1778	1778	1778	1778	6858
273	20241121	165700	220633522	1778	1778	1778	1778	0
274	20241121	165600	220633522	1778	1778	1778	1778	0
275	20241121	165500	220633522	1778	1778	1778	1778	0
276	20241121	165400	220633522	1778	1778	1778	1778	0
277	20241121	165300	220633522	1778	1778	1778	1778	0
278	20241121	165200	220633522	1778	1778	1778	1778	0
279	20241121	165100	220633522	1778	1778	1778	1778	0
280	20241121	165000	220633522	1778	1778	1778	1778	0
281	20241121	164900	220633522	1778	1778	1778	1778	0
282	20241121	164800	220633522	1778	1778	1778	1778	0
283	20241121	164700	220633522	1778	1778	1778	1778	0
284	20241121	164600	220633522	1778	1778	1778	1778	0
285	20241121	164500	220633522	1778	1778	1778	1778	0
286	20241121	164400	220633522	1778	1778	1778	1778	0
287	20241121	164300	220633522	1778	1778	1778	1778	0
288	20241121	164200	220633522	1778	1778	1778	1778	0
289	20241121	164100	220633522	1778	1778	1778	1778	0
290	20241121	164000	220633522	1778	1778	1778	1778	0
291	20241121	163900	220633522	1778	1778	1778	1778	0
292	20241121	163800	220633522	1778	1778	1778	1778	0
293	20241121	163700	220633522	1778	1778	1778	1778	0
294	20241121	163600	220633522	1778	1778	1778	1778	0
295	20241121	163500	220633522	1778	1778	1778	1778	0
296	20241121	163400	220633522	1778	1778	1778	1778	0
297	20241121	163300	220633522	1778	1778	1778	1778	0
298	20241121	163200	220633522	1778	1778	1778	1778	0
299	20241121	163100	220633522	1778	1778	1778	1778	0
300	20241121	163000	220633522	1778	1778	1778	1778	0
301	20241121	162900	220633522	1778	1778	1778	1778	0
302	20241121	162800	220633522	1778	1778	1778	1778	6858
303	20241121	162700	220633522	1778	1778	1778	1778	0
304	20241121	162600	220633522	1778	1778	1778	1778	0
305	20241121	162500	220633522	1778	1778	1778	1778	0
306	20241121	162400	220633522	1778	1778	1778	1778	0
307	20241121	162300	220633522	1778	1778	1778	1778	0
308	20241121	162200	220633522	1778	1778	1778	1778	0
309	20241121	162100	220633522	1778	1778	1778	1778	0
310	20241121	162000	220633522	1778	1778	1778	1778	0
311	20241121	161900	220633522	1778	1778	1778	1778	0
312	20241121	161800	220633522	1778	1778	1778	1778	0
313	20241121	161700	220633522	1778	1778	1778	1778	0
314	20241121	161600	220633522	1778	1778	1778	1778	0
315	20241121	161500	220633522	1778	1778	1778	1778	0
316	20241121	161400	220633522	1778	1778	1778	1778	0
317	20241121	161300	220633522	1778	1778	1778	1778	0
318	20241121	161200	220633522	1778	1778	1778	1778	0
319	20241121	161100	220633522	1778	1778	1778	1778	0
320	20241121	161000	220633522	1778	1778	1778	1778	0
321	20241121	160900	220633522	1778	1778	1778	1778	0
322	20241121	160800	220633522	1778	1778	1778	1778	0
323	20241121	160700	220633522	1778	1778	1778	1778	0
324	20241121	160600	220633522	1778	1778	1778	1778	0
325	20241121	160500	220633522	1778	1778	1778	1778	0
326	20241121	160400	220633522	1778	1778	1778	1778	0
327	20241121	160300	220633522	1778	1778	1778	1778	0
328	20241121	160200	220633522	1778	1778	1778	1778	0
329	20241121	160100	220633522	1778	1778	1778	1778	0
330	20241121	160000	220633522	1778	1778	1778	1778	0
331	20241121	155900	220633522	1778	1778	1778	1778	0
332	20241121	155800	220633522	1778	1778	1778	1778	6858
333	20241121	155700	220633522	1778	1778	1778	1778	0
334	20241121	155600	220633522	1778	1778	1778	1778	0
335	20241121	155500	220633522	1778	1778	1778	1778	0
336	20241121	155400	220633522	1778	1778	1778	1778	0
337	20241121	155300	220633522	1778	1778	1778	1778	0
338	20241121	155200	220633522	1778	1778	1778	1778	0
339	20241121	155100	220633522	1778	1778	1778	1778	0
340	20241121	155000	220633522	1778	1778	1778	1778	0
341	20241121	154900	220633522	1778	1778	1778	1778	0
342	20241121	154800	220633522	1778	1778	1778	1778	0
343	20241121	154700	220633522	1778	1778	1778	1778	0
344	20241121	154600	220633522	1778	1778	1778	1778	0
345	20241121	154500	220633522	1778	1778	1778	1778	0
346	20241121	154400	220633522	1778	1778	1778	1778	0
347	20241121	154300	220633522	1778	1778	1778	1778	0
348	20241121	154200	220633522	1778	1778	1778	1778	0
349	20241121	154100	220633522	1778	1778	1778	1778	0
350	20241121	154000	220633522	1778	1778	1778	1778	0
351	20241121	153900	220633522	1778	1778	1778	1778	0
352	20241121	153800	220633522	1778	1778	1778	1778	0
353	20241121	153700	220633522	1778	1778	1778	1778	0
354	20241121	153600	220633522	1778	1778	1778	1778	0
355	20241121	153500	220633522	1778	1778	1778	1778	0
356	20241121	153400	220633522	1778	1778	1778	1778	0
357	20241121	153300	220633522	1778	1778	1778	1778	0
358	20241121	153200	220633522	1778	1778	1778	1778	0
359	20241121	153100	220633522	1778	1778	1778	1778	0
360	20241121	153000	220633522	1778	1778	1778	1778	6858
361	20241121	152900	208439998	1791	1791	1791	1791	0
362	20241121	152800	208439998	1791	1791	1791	1791	0
363	20241121	152700	208439998	1791	1791	1791	1791	0
364	20241121	152600	208439998	1791	1791	1791	1791	0
365	20241121	152500	208439998	1791	1791	1791	1791	0
366	20241121	152400	208439998	1791	1791	1791	1791	0
367	20241121	152300	208439998	1791	1791	1791	1791	0
368	20241121	152200	208439998	1791	1791	1791	1791	0
369	20241121	152100	208439998	1791	1791	1791	1791	0
370	20241121	152000	208439998	1791	1791	1791	1791	0
371	20241121	151900	208439998	1791	1774	1791	1774	2056
372	20241121	151800	204767594	1784	1784	1784	1784	10
373	20241121	151700	204749754	1783	1783	1783	1783	1234
374	20241121	151600	202549532	1783	1783	1783	1783	5
375	20241121	151500	202540617	1774	1776	1776	1774	1091
376	20241121	151400	200604394	1785	1785	1785	1785	0
377	20241121	151300	200604394	1785	1785	1785	1785	2
378	20241121	151200	200600824	1776	1776	1776	1776	0
379	20241121	151100	200600824	1776	1776	1776	1776	0
380	20241121	151000	200600824	1776	1775	1776	1774	3947
381	20241121	150900	193596790	1776	1776	1776	1776	1000
382	20241121	150800	191820790	1775	1775	1775	1775	500
383	20241121	150700	190933290	1786	1786	1786	1786	0
384	20241121	150600	190933290	1786	1775	1786	1775	501
385	20241121	150500	190044004	1783	1783	1783	1783	560
386	20241121	150400	189045524	1783	1783	1783	1783	0
387	20241121	150300	189045524	1783	1783	1783	1783	0
388	20241121	150200	189045524	1783	1775	1783	1775	1153
389	20241121	150100	186998925	1775	1777	1777	1775	2247
390	20241121	150000	183009433	1777	1777	1777	1776	3500
391	20241121	145900	176792927	1786	1786	1786	1786	1
392	20241121	145800	176791141	1786	1777	1786	1776	3003
393	20241121	145700	171457741	1777	1777	1777	1777	500
394	20241121	145600	170569241	1787	1787	1787	1787	4
395	20241121	145500	170562093	1775	1775	1775	1775	0
396	20241121	145400	170562093	1775	1776	1776	1775	2255
397	20241121	145300	166558868	1776	1777	1777	1776	1500
398	20241121	145200	163894505	1788	1788	1788	1788	0
399	20241121	145100	163894505	1788	1788	1788	1788	500
400	20241121	145000	163000505	1788	1788	1788	1788	0
401	20241121	144900	163000505	1788	1788	1788	1788	559
402	20241121	144800	162001013	1777	1777	1777	1777	0
403	20241121	144700	162001013	1777	1779	1779	1777	3476
404	20241121	144600	155823462	1780	1780	1780	1780	100
405	20241121	144500	155645462	1789	1789	1789	1789	0
406	20241121	144400	155645462	1789	1789	1789	1789	0
407	20241121	144300	155645462	1789	1789	1789	1789	0
408	20241121	144200	155645462	1789	1789	1789	1789	0
409	20241121	144100	155645462	1789	1789	1789	1789	0
410	20241121	144000	155645462	1789	1789	1789	1789	0
411	20241121	143900	155645462	1789	1789	1789	1789	0
412	20241121	143800	155645462	1789	1789	1789	1789	0
413	20241121	143700	155645462	1789	1789	1789	1789	0
414	20241121	143600	155645462	1789	1789	1789	1789	0
415	20241121	143500	155645462	1789	1789	1789	1789	0
416	20241121	143400	155645462	1789	1789	1789	1789	0
417	20241121	143300	155645462	1789	1789	1789	1789	4
418	20241121	143200	155638306	1778	1778	1778	1778	0
419	20241121	143100	155638306	1778	1789	1789	1778	6
420	20241121	143000	155627583	1789	1780	1789	1779	504
421	20241121	142900	154730897	1789	1789	1789	1789	0
422	20241121	142800	154730897	1789	1789	1789	1789	0
423	20241121	142700	154730897	1789	1789	1789	1789	0
424	20241121	142600	154730897	1789	1789	1789	1789	0
425	20241121	142500	154730897	1789	1789	1789	1789	0
426	20241121	142400	154730897	1789	1777	1789	1777	538
427	20241121	142300	153774811	1791	1791	1791	1791	0
428	20241121	142200	153774811	1791	1791	1791	1791	0
429	20241121	142100	153774811	1791	1791	1791	1791	12
430	20241121	142000	153753319	1789	1789	1789	1789	2284
431	20241121	141900	149667243	1789	1789	1789	1789	0
432	20241121	141800	149667243	1789	1789	1789	1789	0
433	20241121	141700	149667243	1789	1789	1789	1789	0
434	20241121	141600	149667243	1789	1789	1789	1789	1
435	20241121	141500	149665454	1778	1778	1778	1778	20
436	20241121	141400	149629894	1789	1789	1789	1789	0
437	20241121	141300	149629894	1789	1789	1789	1789	0
438	20241121	141200	149629894	1789	1789	1789	1789	0
439	20241121	141100	149629894	1789	1780	1789	1775	2900
440	20241121	141000	144476515	1779	1781	1783	1779	4033
441	20241121	140900	137294785	1783	1782	1783	1782	19
442	20241121	140800	137260918	1791	1791	1791	1791	0
443	20241121	140700	137260918	1791	1791	1791	1791	27
444	20241121	140600	137212561	1791	1791	1791	1791	0
445	20241121	140500	137212561	1791	1782	1791	1782	1281
446	20241121	140400	134929396	1791	1791	1791	1791	0
447	20241121	140300	134929396	1791	1785	1791	1783	704
448	20241121	140200	133673722	1792	1792	1792	1792	0
449	20241121	140100	133673722	1792	1784	1792	1784	6
450	20241121	140000	133662978	1793	1793	1793	1793	0
451	20241121	135900	133662978	1793	1793	1793	1793	0
452	20241121	135800	133662978	1793	1793	1793	1793	500
453	20241121	135700	132766478	1793	1785	1793	1784	3981
454	20241121	135600	125661914	1794	1794	1794	1794	10
455	20241121	135500	125643974	1786	1786	1786	1786	0
456	20241121	135400	125643974	1786	1786	1786	1786	629
457	20241121	135300	124520580	1794	1794	1794	1794	0
458	20241121	135200	124520580	1794	1794	1794	1794	0
459	20241121	135100	124520580	1794	1786	1794	1786	20
460	20241121	135000	124484780	1794	1794	1794	1794	0
461	20241121	134900	124484780	1794	1794	1794	1794	0
462	20241121	134800	124484780	1794	1789	1794	1785	7705
463	20241121	134700	110703204	1790	1790	1790	1790	910
464	20241121	134600	109074304	1791	1792	1792	1791	120
465	20241121	134500	108859364	1794	1791	1794	1791	90
466	20241121	134400	108698144	1792	1792	1792	1792	0
467	20241121	134300	108698144	1792	1792	1792	1792	0
468	20241121	134200	108698144	1792	1792	1792	1792	1338
469	20241121	134100	106300448	1792	1793	1793	1792	1223
470	20241121	134000	104107741	1794	1794	1794	1794	0
471	20241121	133900	104107741	1794	1794	1794	1794	0
472	20241121	133800	104107741	1794	1794	1794	1794	232
473	20241121	133700	103691533	1794	1794	1794	1794	0
474	20241121	133600	103691533	1794	1794	1794	1794	99
475	20241121	133500	103513927	1794	1794	1794	1794	100
476	20241121	133400	103334527	1795	1797	1797	1795	8663
477	20241121	133300	87779929	1798	1798	1798	1798	45
478	20241121	133200	87699019	1798	1798	1798	1798	0
479	20241121	133100	87699019	1798	1798	1798	1798	0
480	20241121	133000	87699019	1798	1798	1798	1798	576
481	20241121	132900	86663371	1799	1799	1799	1799	175
482	20241121	132800	86348546	1804	1804	1804	1804	0
483	20241121	132700	86348546	1804	1804	1804	1804	0
484	20241121	132600	86348546	1804	1800	1804	1799	1690
485	20241121	132500	83308106	1802	1802	1802	1802	0
486	20241121	132400	83308106	1802	1802	1802	1802	196
487	20241121	132300	82954914	1802	1804	1804	1801	1151
488	20241121	132200	80880008	1804	1804	1804	1804	600
489	20241121	132100	79797608	1809	1809	1809	1809	2
490	20241121	132000	79793990	1809	1808	1809	1808	2
491	20241121	131900	79790373	1809	1804	1809	1804	22
492	20241121	131800	79750675	1809	1809	1809	1809	0
493	20241121	131700	79750675	1809	1804	1809	1804	2
494	20241121	131600	79747062	1809	1809	1809	1809	0
495	20241121	131500	79747062	1809	1809	1809	1809	0
496	20241121	131400	79747062	1809	1809	1809	1809	1
497	20241121	131300	79745253	1809	1809	1809	1809	0
498	20241121	131200	79745253	1809	1809	1809	1809	0
499	20241121	131100	79745253	1809	1809	1809	1809	943
500	20241121	131000	78039366	1809	1809	1809	1809	0
501	20241121	130900	78039366	1809	1809	1809	1809	1
502	20241121	130800	78037557	1808	1808	1808	1808	1
503	20241121	130700	78035749	1808	1805	1809	1805	73
504	20241121	130600	77903977	1805	1805	1805	1805	0
505	20241121	130500	77903977	1805	1805	1805	1805	0
506	20241121	130400	77903977	1805	1805	1805	1805	0
507	20241121	130300	77903977	1805	1805	1805	1805	0
508	20241121	130200	77903977	1805	1805	1805	1805	208
509	20241121	130100	77528537	1806	1810	1810	1806	2
510	20241121	130000	77524921	1811	1811	1811	1811	2
511	20241121	125900	77521299	1811	1805	1811	1805	13
512	20241121	125800	77497828	1811	1811	1811	1811	2
513	20241121	125700	77494206	1805	1805	1805	1805	0
514	20241121	125600	77494206	1805	1805	1805	1805	0
515	20241121	125500	77494206	1805	1805	1805	1805	0
516	20241121	125400	77494206	1805	1805	1805	1805	138
517	20241121	125300	77245116	1814	1814	1814	1814	0
518	20241121	125200	77245116	1814	1814	1814	1814	4
519	20241121	125100	77237860	1805	1805	1805	1805	500
520	20241121	125000	76335360	1805	1805	1805	1805	1
521	20241121	124900	76333555	1814	1814	1814	1814	5
522	20241121	124800	76324485	1805	1805	1805	1805	0
523	20241121	124700	76324485	1805	1805	1805	1805	0
524	20241121	124600	76324485	1805	1808	1808	1805	800
525	20241121	124500	74878949	1816	1816	1816	1816	0
526	20241121	124400	74878949	1816	1816	1816	1816	1
527	20241121	124300	74877133	1815	1815	1815	1815	4820
528	20241121	124200	66128833	1815	1815	1815	1815	0
529	20241121	124100	66128833	1815	1815	1815	1815	0
530	20241121	124000	66128833	1815	1815	1815	1815	205
531	20241121	123900	65756758	1816	1816	1816	1816	0
532	20241121	123800	65756758	1816	1816	1816	1816	0
533	20241121	123700	65756758	1816	1816	1816	1816	0
534	20241121	123600	65756758	1816	1816	1816	1816	1
535	20241121	123500	65754942	1808	1808	1808	1808	0
536	20241121	123400	65754942	1808	1809	1809	1808	3252
537	20241121	123300	59874601	1819	1819	1819	1819	0
538	20241121	123200	59874601	1819	1819	1819	1819	0
539	20241121	123100	59874601	1819	1819	1819	1819	0
540	20241121	123000	59874601	1819	1819	1819	1819	0
541	20241121	122900	59874601	1819	1819	1819	1819	549
542	20241121	122800	58875970	1819	1819	1819	1819	0
543	20241121	122700	58875970	1819	1819	1819	1819	1
544	20241121	122600	58874151	1808	1809	1809	1808	500
545	20241121	122500	57969880	1809	1809	1809	1809	500
546	20241121	122400	57065380	1821	1821	1821	1821	0
547	20241121	122300	57065380	1821	1821	1821	1821	0
548	20241121	122200	57065380	1821	1821	1821	1821	0
549	20241121	122100	57065380	1821	1821	1821	1821	0
550	20241121	122000	57065380	1821	1821	1821	1821	0
551	20241121	121900	57065380	1821	1821	1821	1821	0
552	20241121	121800	57065380	1821	1821	1821	1821	0
553	20241121	121700	57065380	1821	1821	1821	1821	0
554	20241121	121600	57065380	1821	1821	1821	1821	0
555	20241121	121500	57065380	1821	1821	1821	1821	0
556	20241121	121400	57065380	1821	1821	1821	1821	0
557	20241121	121300	57065380	1821	1821	1821	1821	0
558	20241121	121200	57065380	1821	1821	1821	1821	0
559	20241121	121100	57065380	1821	1821	1821	1821	0
560	20241121	121000	57065380	1821	1821	1821	1821	0
561	20241121	120900	57065380	1821	1821	1821	1821	0
562	20241121	120800	57065380	1821	1821	1821	1821	0
563	20241121	120700	57065380	1821	1821	1821	1821	0
564	20241121	120600	57065380	1821	1821	1821	1821	0
565	20241121	120500	57065380	1821	1821	1821	1821	0
566	20241121	120400	57065380	1821	1821	1821	1821	0
567	20241121	120300	57065380	1821	1821	1821	1821	0
568	20241121	120200	57065380	1821	1821	1821	1821	4
569	20241121	120100	57058096	1821	1821	1821	1821	0
570	20241121	120000	57058096	1821	1821	1821	1821	0
571	20241121	115900	57058096	1821	1821	1821	1821	0
572	20241121	115800	57058096	1821	1821	1821	1821	0
573	20241121	115700	57058096	1821	1821	1821	1821	0
574	20241121	115600	57058096	1821	1821	1821	1821	0
575	20241121	115500	57058096	1821	1821	1821	1821	0
576	20241121	115400	57058096	1821	1821	1821	1821	0
577	20241121	115300	57058096	1821	1821	1821	1821	0
578	20241121	115200	57058096	1821	1821	1821	1821	0
579	20241121	115100	57058096	1821	1821	1821	1821	3
580	20241121	115000	57052633	1822	1822	1822	1822	0
581	20241121	114900	57052633	1822	1822	1822	1822	107
582	20241121	114800	56857679	1826	1826	1826	1826	0
583	20241121	114700	56857679	1826	1826	1826	1826	0
584	20241121	114600	56857679	1826	1826	1826	1826	0
585	20241121	114500	56857679	1826	1826	1826	1826	0
586	20241121	114400	56857679	1826	1826	1826	1826	0
587	20241121	114300	56857679	1826	1826	1826	1826	5
588	20241121	114200	56848549	1826	1826	1826	1826	1
589	20241121	114100	56846723	1829	1829	1829	1829	0
590	20241121	114000	56846723	1829	1829	1829	1829	0
591	20241121	113900	56846723	1829	1829	1829	1829	0
592	20241121	113800	56846723	1829	1829	1829	1829	0
593	20241121	113700	56846723	1829	1829	1829	1829	0
594	20241121	113600	56846723	1829	1814	1829	1814	80
595	20241121	113500	56701588	1814	1809	1814	1809	674
596	20241121	113400	55479552	1814	1814	1814	1814	0
597	20241121	113300	55479552	1814	1814	1814	1814	0
598	20241121	113200	55479552	1814	1805	1814	1805	105
599	20241121	113100	55289982	1814	1814	1814	1814	0
600	20241121	113000	55289982	1814	1814	1814	1814	0
601	20241121	112900	55289982	1814	1814	1814	1814	1
602	20241121	112800	55288168	1813	1813	1813	1813	0
603	20241121	112700	55288168	1813	1813	1813	1813	3
604	20241121	112600	55282729	1814	1814	1814	1814	0
605	20241121	112500	55282729	1814	1814	1814	1814	0
606	20241121	112400	55282729	1814	1814	1814	1814	200
607	20241121	112300	54919929	1814	1814	1814	1814	0
608	20241121	112200	54919929	1814	1814	1814	1814	0
609	20241121	112100	54919929	1814	1814	1814	1814	1
610	20241121	112000	54918115	1813	1813	1813	1813	83
611	20241121	111900	54767636	1813	1813	1813	1813	14
612	20241121	111800	54742254	1813	1800	1813	1800	77
613	20241121	111700	54603641	1813	1813	1813	1813	0
614	20241121	111600	54603641	1813	1813	1813	1813	0
615	20241121	111500	54603641	1813	1813	1813	1813	0
616	20241121	111400	54603641	1813	1813	1813	1813	0
617	20241121	111300	54603641	1813	1800	1813	1798	1740
618	20241121	111200	51473443	1814	1814	1814	1814	0
619	20241121	111100	51473443	1814	1814	1814	1814	0
620	20241121	111000	51473443	1814	1814	1814	1814	0
621	20241121	110900	51473443	1814	1814	1814	1814	0
622	20241121	110800	51473443	1814	1814	1814	1814	0
623	20241121	110700	51473443	1814	1814	1814	1814	0
624	20241121	110600	51473443	1814	1814	1814	1814	0
625	20241121	110500	51473443	1814	1814	1814	1814	0
626	20241121	110400	51473443	1814	1814	1814	1814	0
627	20241121	110300	51473443	1814	1814	1814	1814	0
628	20241121	110200	51473443	1814	1814	1814	1814	0
629	20241121	110100	51473443	1814	1814	1814	1814	0
630	20241121	110000	51473443	1814	1814	1814	1814	300
631	20241121	105900	50929243	1814	1810	1814	1797	2810
632	20241121	105800	45877064	1797	1798	1798	1797	800
633	20241121	105700	44439264	1796	1796	1796	1796	0
634	20241121	105600	44439264	1796	1798	1798	1796	78
635	20241121	105500	44299104	1813	1813	1813	1813	0
636	20241121	105400	44299104	1813	1813	1813	1813	0
637	20241121	105300	44299104	1813	1813	1813	1813	0
638	20241121	105200	44299104	1813	1814	1814	1813	2
639	20241121	105100	44295477	1796	1813	1813	1796	151
640	20241121	105000	44024235	1813	1813	1813	1813	0
641	20241121	104900	44024235	1813	1813	1813	1813	0
642	20241121	104800	44024235	1813	1813	1813	1813	0
643	20241121	104700	44024235	1813	1813	1813	1813	1
644	20241121	104600	44022422	1813	1813	1813	1812	4
645	20241121	104500	44015171	1814	1814	1814	1814	0
646	20241121	104400	44015171	1814	1813	1814	1813	50
647	20241121	104300	43924517	1813	1813	1813	1813	0
648	20241121	104200	43924517	1813	1813	1813	1813	0
649	20241121	104100	43924517	1813	1813	1813	1813	0
650	20241121	104000	43924517	1813	1813	1813	1813	0
651	20241121	103900	43924517	1813	1813	1813	1813	0
652	20241121	103800	43924517	1813	1813	1813	1813	0
653	20241121	103700	43924517	1813	1813	1813	1813	0
654	20241121	103600	43924517	1813	1813	1813	1813	0
655	20241121	103500	43924517	1813	1813	1813	1813	30
656	20241121	103400	43870127	1813	1813	1813	1813	0
657	20241121	103300	43870127	1813	1813	1813	1813	0
658	20241121	103200	43870127	1813	1813	1813	1813	0
659	20241121	103100	43870127	1813	1813	1813	1813	1801
660	20241121	103000	40604914	1812	1812	1812	1812	2
661	20241121	102900	40601290	1813	1813	1813	1813	0
662	20241121	102800	40601290	1813	1813	1813	1813	0
663	20241121	102700	40601290	1813	1813	1813	1813	0
664	20241121	102600	40601290	1813	1813	1813	1813	0
665	20241121	102500	40601290	1813	1813	1813	1813	0
666	20241121	102400	40601290	1813	1813	1813	1813	0
667	20241121	102300	40601290	1813	1813	1813	1813	0
668	20241121	102200	40601290	1813	1813	1813	1813	0
669	20241121	102100	40601290	1813	1813	1813	1813	0
670	20241121	102000	40601290	1813	1813	1813	1813	0
671	20241121	101900	40601290	1813	1796	1813	1796	4
672	20241121	101800	40594055	1813	1796	1813	1796	32
673	20241121	101700	40536550	1813	1813	1813	1813	0
674	20241121	101600	40536550	1813	1813	1813	1813	0
675	20241121	101500	40536550	1813	1813	1813	1813	0
676	20241121	101400	40536550	1813	1813	1813	1813	0
677	20241121	101300	40536550	1813	1813	1813	1813	0
678	20241121	101200	40536550	1813	1813	1813	1813	0
679	20241121	101100	40536550	1813	1813	1813	1813	0
680	20241121	101000	40536550	1813	1813	1813	1813	0
681	20241121	100900	40536550	1813	1813	1813	1813	0
682	20241121	100800	40536550	1813	1813	1813	1813	0
683	20241121	100700	40536550	1813	1813	1813	1813	10
684	20241121	100600	40518420	1813	1812	1813	1812	861
685	20241121	100500	38958072	1812	1812	1812	1812	0
686	20241121	100400	38958072	1812	1812	1812	1812	0
687	20241121	100300	38958072	1812	1812	1812	1812	0
688	20241121	100200	38958072	1812	1812	1812	1812	3
689	20241121	100100	38952636	1793	1793	1793	1793	0
690	20241121	100000	38952636	1793	1793	1793	1793	0
691	20241121	095900	38952636	1793	1793	1793	1793	0
692	20241121	095800	38952636	1793	1793	1793	1793	0
693	20241121	095700	38952636	1793	1793	1793	1793	0
694	20241121	095600	38952636	1793	1793	1793	1793	1
695	20241121	095500	38950843	1813	1813	1813	1813	0
696	20241121	095400	38950843	1813	1813	1813	1813	0
697	20241121	095300	38950843	1813	1813	1813	1813	0
698	20241121	095200	38950843	1813	1813	1813	1813	0
699	20241121	095100	38950843	1813	1813	1813	1813	0
700	20241121	095000	38950843	1813	1813	1813	1813	0
701	20241121	094900	38950843	1813	1812	1813	1812	35
702	20241121	094800	38887419	1812	1812	1812	1812	2
703	20241121	094700	38883795	1812	1812	1812	1812	1
704	20241121	094600	38881983	1812	1793	1812	1792	118
705	20241121	094500	38670425	1813	1813	1813	1813	4
706	20241121	094400	38663173	1813	1791	1813	1791	1171
707	20241121	094300	36543473	1808	1811	1813	1792	206
708	20241121	094200	36174215	1792	1813	1813	1792	5
709	20241121	094100	36165171	1813	1803	1813	1803	503
710	20241121	094000	35254351	1803	1803	1803	1803	32
711	20241121	093900	35196655	1803	1803	1803	1803	7
712	20241121	093800	35184034	1792	1792	1792	1792	2550
713	20241121	093700	30614434	1792	1793	1793	1792	1200
714	20241121	093600	28463294	1813	1813	1813	1813	0
715	20241121	093500	28463294	1813	1813	1813	1800	211
716	20241121	093400	28080936	1812	1804	1812	1804	2353
717	20241121	093300	23817700	1792	1804	1804	1790	3944
718	20241121	093200	16746032	1832	1832	1832	1832	0
719	20241121	093100	16746032	1832	1832	1832	1832	0
720	20241121	093000	16746032	1832	1833	1833	1806	13
721	20241121	092900	16722501	1838	1838	1838	1838	0
722	20241121	092800	16722501	1838	1838	1838	1838	0
723	20241121	092700	16722501	1838	1838	1838	1838	0
724	20241121	092600	16722501	1838	1838	1838	1838	30
725	20241121	092500	16667361	1841	1841	1841	1841	0
726	20241121	092400	16667361	1841	1841	1841	1841	0
727	20241121	092300	16667361	1841	1841	1841	1841	0
728	20241121	092200	16667361	1841	1841	1841	1841	0
729	20241121	092100	16667361	1841	1841	1841	1841	0
730	20241121	092000	16667361	1841	1841	1841	1841	2
731	20241121	091900	16663679	1807	1807	1807	1807	1
732	20241121	091800	16661872	1845	1845	1845	1845	0
733	20241121	091700	16661872	1845	1845	1845	1845	0
734	20241121	091600	16661872	1845	1845	1845	1845	0
735	20241121	091500	16661872	1845	1845	1845	1845	0
736	20241121	091400	16661872	1845	1845	1845	1845	0
737	20241121	091300	16661872	1845	1845	1845	1845	0
738	20241121	091200	16661872	1845	1844	1845	1844	500
739	20241121	091100	15739383	1845	1844	1845	1844	212
740	20241121	091000	15348454	1844	1832	1844	1832	501
741	20241121	090900	14430610	1832	1832	1832	1831	764
742	20241121	090800	13030973	1832	1819	1832	1819	172
743	20241121	090700	12717672	1821	1787	1821	1787	2097
744	20241121	090600	8943688	1786	1786	1786	1786	11
745	20241121	090500	8924042	1769	1773	1773	1769	274
746	20241121	090400	8438364	1768	1806	1806	1764	2807
747	20241121	090300	3460233	1806	1806	1806	1806	11
748	20241121	090200	3440367	1806	1845	1845	1805	213
749	20241121	090100	3055781	1832	1832	1832	1832	1000
750	20241121	090000	1223781	1832	1832	1832	1831	662