KissMeData/066980/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	194200	1527856627	1801	1801	1801	1801	6776
3	20241122	194100	1527856627	1801	1801	1801	1801	0
4	20241122	194000	1527856627	1801	1801	1801	1801	0
5	20241122	193900	1527856627	1801	1801	1801	1801	0
6	20241122	193800	1527856627	1801	1801	1801	1801	0
7	20241122	193700	1527856627	1801	1801	1801	1801	0
8	20241122	193600	1527856627	1801	1801	1801	1801	0
9	20241122	193500	1527856627	1801	1801	1801	1801	0
10	20241122	193400	1527856627	1801	1801	1801	1801	0
11	20241122	193300	1527856627	1801	1801	1801	1801	0
12	20241122	193200	1527856627	1801	1801	1801	1801	0
13	20241122	193100	1527856627	1801	1801	1801	1801	0
14	20241122	193000	1527856627	1801	1801	1801	1801	0
15	20241122	192900	1527856627	1801	1801	1801	1801	0
16	20241122	192800	1527856627	1801	1801	1801	1801	0
17	20241122	192700	1527856627	1801	1801	1801	1801	0
18	20241122	192600	1527856627	1801	1801	1801	1801	0
19	20241122	192500	1527856627	1801	1801	1801	1801	0
20	20241122	192400	1527856627	1801	1801	1801	1801	0
21	20241122	192300	1527856627	1801	1801	1801	1801	0
22	20241122	192200	1527856627	1801	1801	1801	1801	0
23	20241122	192100	1527856627	1801	1801	1801	1801	0
24	20241122	192000	1527856627	1801	1801	1801	1801	0
25	20241122	191900	1527856627	1801	1801	1801	1801	0
26	20241122	191800	1527856627	1801	1801	1801	1801	0
27	20241122	191700	1527856627	1801	1801	1801	1801	0
28	20241122	191600	1527856627	1801	1801	1801	1801	0
29	20241122	191500	1527856627	1801	1801	1801	1801	0
30	20241122	191400	1527856627	1801	1801	1801	1801	0
31	20241122	191300	1527856627	1801	1801	1801	1801	0
32	20241122	191200	1527856627	1801	1801	1801	1801	6776
33	20241122	191100	1527856627	1801	1801	1801	1801	0
34	20241122	191000	1527856627	1801	1801	1801	1801	0
35	20241122	190900	1527856627	1801	1801	1801	1801	0
36	20241122	190800	1527856627	1801	1801	1801	1801	0
37	20241122	190700	1527856627	1801	1801	1801	1801	0
38	20241122	190600	1527856627	1801	1801	1801	1801	0
39	20241122	190500	1527856627	1801	1801	1801	1801	0
40	20241122	190400	1527856627	1801	1801	1801	1801	0
41	20241122	190300	1527856627	1801	1801	1801	1801	0
42	20241122	190200	1527856627	1801	1801	1801	1801	0
43	20241122	190100	1527856627	1801	1801	1801	1801	0
44	20241122	190000	1527856627	1801	1801	1801	1801	0
45	20241122	185900	1527856627	1801	1801	1801	1801	0
46	20241122	185800	1527856627	1801	1801	1801	1801	0
47	20241122	185700	1527856627	1801	1801	1801	1801	0
48	20241122	185600	1527856627	1801	1801	1801	1801	0
49	20241122	185500	1527856627	1801	1801	1801	1801	0
50	20241122	185400	1527856627	1801	1801	1801	1801	0
51	20241122	185300	1527856627	1801	1801	1801	1801	0
52	20241122	185200	1527856627	1801	1801	1801	1801	0
53	20241122	185100	1527856627	1801	1801	1801	1801	0
54	20241122	185000	1527856627	1801	1801	1801	1801	0
55	20241122	184900	1527856627	1801	1801	1801	1801	0
56	20241122	184800	1527856627	1801	1801	1801	1801	0
57	20241122	184700	1527856627	1801	1801	1801	1801	0
58	20241122	184600	1527856627	1801	1801	1801	1801	0
59	20241122	184500	1527856627	1801	1801	1801	1801	0
60	20241122	184400	1527856627	1801	1801	1801	1801	0
61	20241122	184300	1527856627	1801	1801	1801	1801	0
62	20241122	184200	1527856627	1801	1801	1801	1801	6776
63	20241122	184100	1527856627	1801	1801	1801	1801	0
64	20241122	184000	1527856627	1801	1801	1801	1801	0
65	20241122	183900	1527856627	1801	1801	1801	1801	0
66	20241122	183800	1527856627	1801	1801	1801	1801	0
67	20241122	183700	1527856627	1801	1801	1801	1801	0
68	20241122	183600	1527856627	1801	1801	1801	1801	0
69	20241122	183500	1527856627	1801	1801	1801	1801	0
70	20241122	183400	1527856627	1801	1801	1801	1801	0
71	20241122	183300	1527856627	1801	1801	1801	1801	0
72	20241122	183200	1527856627	1801	1801	1801	1801	0
73	20241122	183100	1527856627	1801	1801	1801	1801	0
74	20241122	183000	1527856627	1801	1801	1801	1801	0
75	20241122	182900	1527856627	1801	1801	1801	1801	0
76	20241122	182800	1527856627	1801	1801	1801	1801	0
77	20241122	182700	1527856627	1801	1801	1801	1801	0
78	20241122	182600	1527856627	1801	1801	1801	1801	0
79	20241122	182500	1527856627	1801	1801	1801	1801	0
80	20241122	182400	1527856627	1801	1801	1801	1801	0
81	20241122	182300	1527856627	1801	1801	1801	1801	0
82	20241122	182200	1527856627	1801	1801	1801	1801	0
83	20241122	182100	1527856627	1801	1801	1801	1801	0
84	20241122	182000	1527856627	1801	1801	1801	1801	0
85	20241122	181900	1527856627	1801	1801	1801	1801	0
86	20241122	181800	1527856627	1801	1801	1801	1801	0
87	20241122	181700	1527856627	1801	1801	1801	1801	0
88	20241122	181600	1527856627	1801	1801	1801	1801	0
89	20241122	181500	1527856627	1801	1801	1801	1801	0
90	20241122	181400	1527856627	1801	1801	1801	1801	0
91	20241122	181300	1527856627	1801	1801	1801	1801	0
92	20241122	181200	1527856627	1801	1801	1801	1801	6776
93	20241122	181100	1527856627	1801	1801	1801	1801	0
94	20241122	181000	1527856627	1801	1801	1801	1801	0
95	20241122	180900	1527856627	1801	1801	1801	1801	0
96	20241122	180800	1527856627	1801	1801	1801	1801	0
97	20241122	180700	1527856627	1801	1801	1801	1801	0
98	20241122	180600	1527856627	1801	1801	1801	1801	0
99	20241122	180500	1527856627	1801	1801	1801	1801	0
100	20241122	180400	1527856627	1801	1801	1801	1801	0
101	20241122	180300	1527856627	1801	1801	1801	1801	0
102	20241122	180200	1527856627	1801	1801	1801	1801	0
103	20241122	180100	1527856627	1801	1801	1801	1801	0
104	20241122	180000	1527856627	1801	1801	1801	1801	0
105	20241122	175900	1527856627	1801	1801	1801	1801	0
106	20241122	175800	1527856627	1801	1801	1801	1801	0
107	20241122	175700	1527856627	1801	1801	1801	1801	0
108	20241122	175600	1527856627	1801	1801	1801	1801	0
109	20241122	175500	1527856627	1801	1801	1801	1801	0
110	20241122	175400	1527856627	1801	1801	1801	1801	0
111	20241122	175300	1527856627	1801	1801	1801	1801	0
112	20241122	175200	1527856627	1801	1801	1801	1801	0
113	20241122	175100	1527856627	1801	1801	1801	1801	0
114	20241122	175000	1527856627	1801	1801	1801	1801	0
115	20241122	174900	1527856627	1801	1801	1801	1801	0
116	20241122	174800	1527856627	1801	1801	1801	1801	0
117	20241122	174700	1527856627	1801	1801	1801	1801	0
118	20241122	174600	1527856627	1801	1801	1801	1801	0
119	20241122	174500	1527856627	1801	1801	1801	1801	0
120	20241122	174400	1527856627	1801	1801	1801	1801	0
121	20241122	174300	1527856627	1801	1801	1801	1801	0
122	20241122	174200	1527856627	1801	1801	1801	1801	6776
123	20241122	174100	1527856627	1801	1801	1801	1801	0
124	20241122	174000	1527856627	1801	1801	1801	1801	0
125	20241122	173900	1527856627	1801	1801	1801	1801	0
126	20241122	173800	1527856627	1801	1801	1801	1801	0
127	20241122	173700	1527856627	1801	1801	1801	1801	0
128	20241122	173600	1527856627	1801	1801	1801	1801	0
129	20241122	173500	1527856627	1801	1801	1801	1801	0
130	20241122	173400	1527856627	1801	1801	1801	1801	0
131	20241122	173300	1527856627	1801	1801	1801	1801	0
132	20241122	173200	1527856627	1801	1801	1801	1801	0
133	20241122	173100	1527856627	1801	1801	1801	1801	0
134	20241122	173000	1527856627	1801	1801	1801	1801	0
135	20241122	172900	1527856627	1801	1801	1801	1801	0
136	20241122	172800	1527856627	1801	1801	1801	1801	0
137	20241122	172700	1527856627	1801	1801	1801	1801	0
138	20241122	172600	1527856627	1801	1801	1801	1801	0
139	20241122	172500	1527856627	1801	1801	1801	1801	0
140	20241122	172400	1527856627	1801	1801	1801	1801	0
141	20241122	172300	1527856627	1801	1801	1801	1801	0
142	20241122	172200	1527856627	1801	1801	1801	1801	0
143	20241122	172100	1527856627	1801	1801	1801	1801	0
144	20241122	172000	1527856627	1801	1801	1801	1801	0
145	20241122	171900	1527856627	1801	1801	1801	1801	0
146	20241122	171800	1527856627	1801	1801	1801	1801	0
147	20241122	171700	1527856627	1801	1801	1801	1801	0
148	20241122	171600	1527856627	1801	1801	1801	1801	0
149	20241122	171500	1527856627	1801	1801	1801	1801	0
150	20241122	171400	1527856627	1801	1801	1801	1801	0
151	20241122	171300	1527856627	1801	1801	1801	1801	0
152	20241122	171200	1527856627	1801	1801	1801	1801	6776
153	20241122	171100	1527856627	1801	1801	1801	1801	0
154	20241122	171000	1527856627	1801	1801	1801	1801	0
155	20241122	170900	1527856627	1801	1801	1801	1801	0
156	20241122	170800	1527856627	1801	1801	1801	1801	0
157	20241122	170700	1527856627	1801	1801	1801	1801	0
158	20241122	170600	1527856627	1801	1801	1801	1801	0
159	20241122	170500	1527856627	1801	1801	1801	1801	0
160	20241122	170400	1527856627	1801	1801	1801	1801	0
161	20241122	170300	1527856627	1801	1801	1801	1801	0
162	20241122	170200	1527856627	1801	1801	1801	1801	0
163	20241122	170100	1527856627	1801	1801	1801	1801	0
164	20241122	170000	1527856627	1801	1801	1801	1801	0
165	20241122	165900	1527856627	1801	1801	1801	1801	0
166	20241122	165800	1527856627	1801	1801	1801	1801	0
167	20241122	165700	1527856627	1801	1801	1801	1801	0
168	20241122	165600	1527856627	1801	1801	1801	1801	0
169	20241122	165500	1527856627	1801	1801	1801	1801	0
170	20241122	165400	1527856627	1801	1801	1801	1801	0
171	20241122	165300	1527856627	1801	1801	1801	1801	0
172	20241122	165200	1527856627	1801	1801	1801	1801	0
173	20241122	165100	1527856627	1801	1801	1801	1801	0
174	20241122	165000	1527856627	1801	1801	1801	1801	0
175	20241122	164900	1527856627	1801	1801	1801	1801	0
176	20241122	164800	1527856627	1801	1801	1801	1801	0
177	20241122	164700	1527856627	1801	1801	1801	1801	0
178	20241122	164600	1527856627	1801	1801	1801	1801	0
179	20241122	164500	1527856627	1801	1801	1801	1801	0
180	20241122	164400	1527856627	1801	1801	1801	1801	0
181	20241122	164300	1527856627	1801	1801	1801	1801	0
182	20241122	164200	1527856627	1801	1801	1801	1801	6776
183	20241122	164100	1527856627	1801	1801	1801	1801	0
184	20241122	164000	1527856627	1801	1801	1801	1801	0
185	20241122	163900	1527856627	1801	1801	1801	1801	0
186	20241122	163800	1527856627	1801	1801	1801	1801	0
187	20241122	163700	1527856627	1801	1801	1801	1801	0
188	20241122	163600	1527856627	1801	1801	1801	1801	0
189	20241122	163500	1527856627	1801	1801	1801	1801	0
190	20241122	163400	1527856627	1801	1801	1801	1801	0
191	20241122	163300	1527856627	1801	1801	1801	1801	0
192	20241122	163200	1527856627	1801	1801	1801	1801	0
193	20241122	163100	1527856627	1801	1801	1801	1801	0
194	20241122	163000	1527856627	1801	1801	1801	1801	0
195	20241122	162900	1527856627	1801	1801	1801	1801	0
196	20241122	162800	1527856627	1801	1801	1801	1801	0
197	20241122	162700	1527856627	1801	1801	1801	1801	0
198	20241122	162600	1527856627	1801	1801	1801	1801	0
199	20241122	162500	1527856627	1801	1801	1801	1801	0
200	20241122	162400	1527856627	1801	1801	1801	1801	0
201	20241122	162300	1527856627	1801	1801	1801	1801	0
202	20241122	162200	1527856627	1801	1801	1801	1801	0
203	20241122	162100	1527856627	1801	1801	1801	1801	0
204	20241122	162000	1527856627	1801	1801	1801	1801	0
205	20241122	161900	1527856627	1801	1801	1801	1801	0
206	20241122	161800	1527856627	1801	1801	1801	1801	0
207	20241122	161700	1527856627	1801	1801	1801	1801	0
208	20241122	161600	1527856627	1801	1801	1801	1801	0
209	20241122	161500	1527856627	1801	1801	1801	1801	0
210	20241122	161400	1527856627	1801	1801	1801	1801	0
211	20241122	161300	1527856627	1801	1801	1801	1801	0
212	20241122	161200	1527856627	1801	1801	1801	1801	6776
213	20241122	161100	1527856627	1801	1801	1801	1801	0
214	20241122	161000	1527856627	1801	1801	1801	1801	0
215	20241122	160900	1527856627	1801	1801	1801	1801	0
216	20241122	160800	1527856627	1801	1801	1801	1801	0
217	20241122	160700	1527856627	1801	1801	1801	1801	0
218	20241122	160600	1527856627	1801	1801	1801	1801	0
219	20241122	160500	1527856627	1801	1801	1801	1801	0
220	20241122	160400	1527856627	1801	1801	1801	1801	0
221	20241122	160300	1527856627	1801	1801	1801	1801	0
222	20241122	160200	1527856627	1801	1801	1801	1801	0
223	20241122	160100	1527856627	1801	1801	1801	1801	0
224	20241122	160000	1527856627	1801	1801	1801	1801	0
225	20241122	155900	1527856627	1801	1801	1801	1801	0
226	20241122	155800	1527856627	1801	1801	1801	1801	0
227	20241122	155700	1527856627	1801	1801	1801	1801	0
228	20241122	155600	1527856627	1801	1801	1801	1801	0
229	20241122	155500	1527856627	1801	1801	1801	1801	0
230	20241122	155400	1527856627	1801	1801	1801	1801	0
231	20241122	155300	1527856627	1801	1801	1801	1801	0
232	20241122	155200	1527856627	1801	1801	1801	1801	0
233	20241122	155100	1527856627	1801	1801	1801	1801	0
234	20241122	155000	1527856627	1801	1801	1801	1801	0
235	20241122	154900	1527856627	1801	1801	1801	1801	0
236	20241122	154800	1527856627	1801	1801	1801	1801	0
237	20241122	154700	1527856627	1801	1801	1801	1801	0
238	20241122	154600	1527856627	1801	1801	1801	1801	0
239	20241122	154500	1527856627	1801	1801	1801	1801	0
240	20241122	154400	1527856627	1801	1801	1801	1801	0
241	20241122	154300	1527856627	1801	1801	1801	1801	0
242	20241122	154200	1527856627	1801	1801	1801	1801	6776
243	20241122	154100	1527856627	1801	1801	1801	1801	0
244	20241122	154000	1527856627	1801	1801	1801	1801	0
245	20241122	153900	1527856627	1801	1801	1801	1801	0
246	20241122	153800	1527856627	1801	1801	1801	1801	0
247	20241122	153700	1527856627	1801	1801	1801	1801	0
248	20241122	153600	1527856627	1801	1801	1801	1801	0
249	20241122	153500	1527856627	1801	1801	1801	1801	0
250	20241122	153400	1527856627	1801	1801	1801	1801	0
251	20241122	153300	1527856627	1801	1801	1801	1801	0
252	20241122	153200	1527856627	1801	1801	1801	1801	0
253	20241122	153100	1527856627	1801	1801	1801	1801	0
254	20241122	153000	1527856627	1801	1801	1801	1801	6776
255	20241122	152900	1515653051	1808	1808	1808	1808	0
256	20241122	152800	1515653051	1808	1808	1808	1808	0
257	20241122	152700	1515653051	1808	1808	1808	1808	0
258	20241122	152600	1515653051	1808	1808	1808	1808	0
259	20241122	152500	1515653051	1808	1808	1808	1808	0
260	20241122	152400	1515653051	1808	1808	1808	1808	0
261	20241122	152300	1515653051	1808	1808	1808	1808	0
262	20241122	152200	1515653051	1808	1808	1808	1808	0
263	20241122	152100	1515653051	1808	1808	1808	1808	0
264	20241122	152000	1515653051	1808	1808	1808	1808	0
265	20241122	151900	1515653051	1808	1802	1808	1802	1005
266	20241122	151800	1513841921	1802	1804	1805	1802	1596
267	20241122	151700	1510963532	1804	1803	1809	1803	46
268	20241122	151600	1510880480	1810	1804	1810	1803	807
269	20241122	151500	1509424534	1804	1804	1804	1804	653
270	20241122	151400	1508246522	1804	1810	1810	1804	354
271	20241122	151300	1507607697	1805	1805	1805	1805	0
272	20241122	151200	1507607697	1805	1810	1810	1805	250
273	20241122	151100	1507156397	1804	1804	1804	1804	89
274	20241122	151000	1506995841	1804	1804	1816	1804	429
275	20241122	150900	1506221862	1804	1804	1804	1804	1
276	20241122	150800	1506220058	1805	1803	1805	1803	141
277	20241122	150700	1505965827	1803	1803	1803	1803	1
278	20241122	150600	1505964024	1801	1811	1811	1801	1625
279	20241122	150500	1503024596	1811	1812	1819	1811	1265
280	20241122	150400	1500732774	1808	1808	1808	1808	0
281	20241122	150300	1500732774	1808	1810	1810	1808	1416
282	20241122	150200	1498170958	1810	1810	1821	1810	127
283	20241122	150100	1497940606	1820	1809	1820	1809	45
284	20241122	150000	1497859179	1810	1810	1810	1810	253
285	20241122	145900	1497401249	1809	1820	1820	1809	9034
286	20241122	145800	1481058134	1820	1820	1820	1820	0
287	20241122	145700	1481058134	1820	1820	1820	1810	34
288	20241122	145600	1480996264	1820	1820	1820	1820	20
289	20241122	145500	1480959864	1809	1810	1810	1809	738
290	20241122	145400	1479624722	1811	1811	1811	1811	0
291	20241122	145300	1479624722	1811	1811	1811	1811	1
292	20241122	145200	1479622911	1811	1812	1812	1811	491
293	20241122	145100	1478733220	1812	1812	1812	1812	10
294	20241122	145000	1478715100	1811	1818	1818	1810	3455
295	20241122	144900	1472458158	1819	1825	1825	1819	2051
296	20241122	144800	1468718128	1824	1825	1825	1824	572
297	20241122	144700	1467674528	1825	1825	1825	1823	15
298	20241122	144600	1467647156	1824	1821	1824	1821	708
299	20241122	144500	1466357828	1821	1823	1823	1821	1332
300	20241122	144400	1463931580	1820	1828	1828	1820	52
301	20241122	144300	1463836910	1829	1833	1833	1829	15
302	20241122	144200	1463809445	1834	1828	1834	1825	17
303	20241122	144100	1463778399	1827	1827	1827	1827	577
304	20241122	144000	1462724220	1827	1827	1827	1827	104
305	20241122	143900	1462534212	1827	1827	1827	1827	4007
306	20241122	143800	1455213423	1828	1828	1828	1828	11
307	20241122	143700	1455193315	1827	1838	1838	1827	358
308	20241122	143600	1454539128	1840	1840	1840	1840	0
309	20241122	143500	1454539128	1840	1840	1840	1840	1
310	20241122	143400	1454537288	1840	1829	1840	1826	2909
311	20241122	143300	1449216879	1829	1829	1829	1829	0
312	20241122	143200	1449216879	1829	1830	1830	1826	165
313	20241122	143100	1448915354	1840	1824	1840	1824	1086
314	20241122	143000	1446925860	1834	1842	1842	1795	12776
315	20241122	142900	1423667564	1855	1838	1881	1838	27449
316	20241122	142800	1372522270	1837	1825	1837	1825	1382
317	20241122	142700	1369996481	1823	1807	1823	1807	3250
318	20241122	142600	1364082685	1807	1807	1807	1807	50
319	20241122	142500	1363992335	1806	1806	1806	1806	693
320	20241122	142400	1362740777	1805	1810	1810	1805	1258
321	20241122	142300	1360466367	1809	1819	1819	1809	641
322	20241122	142200	1359306054	1819	1811	1819	1800	612
323	20241122	142100	1358195858	1812	1816	1819	1810	675
324	20241122	142000	1356970778	1816	1808	1820	1808	5660
325	20241122	141900	1346714962	1808	1812	1812	1794	2204
326	20241122	141800	1342759856	1793	1775	1816	1775	7249
327	20241122	141700	1329771202	1800	1817	1817	1760	14310
328	20241122	141600	1304030015	1817	1817	1818	1817	1928
329	20241122	141500	1300526811	1822	1824	1824	1814	11187
330	20241122	141400	1280193626	1822	1825	1825	1822	1444
331	20241122	141300	1277562444	1823	1830	1830	1822	3437
332	20241122	141200	1271292418	1826	1825	1827	1825	1043
333	20241122	141100	1269388867	1837	1835	1844	1826	2054
334	20241122	141000	1265624707	1834	1824	1835	1823	5308
335	20241122	140900	1255931299	1824	1827	1828	1824	5478
336	20241122	140800	1245930093	1827	1837	1837	1827	2282
337	20241122	140700	1241756459	1837	1831	1840	1825	3780
338	20241122	140600	1234832991	1840	1821	1840	1821	4072
339	20241122	140500	1227372850	1821	1845	1845	1816	22322
340	20241122	140400	1186479472	1845	1854	1858	1845	6006
341	20241122	140300	1175372493	1851	1875	1876	1851	10082
342	20241122	140200	1156632248	1875	1873	1888	1858	17915
343	20241122	140100	1123173556	1878	1883	1886	1871	7471
344	20241122	140000	1109161586	1883	1879	1900	1870	14097
345	20241122	135900	1082577496	1879	1900	1909	1865	26390
346	20241122	135800	1032957666	1899	1931	1939	1880	29255
347	20241122	135700	977466961	1942	1931	1964	1916	23080
348	20241122	135600	932835988	1932	2005	2015	1905	116857
349	20241122	135500	704239916	2005	1949	2025	1905	183324
350	20241122	135400	345367945	1960	1960	1960	1960	0
351	20241122	135300	345367945	1960	1918	1960	1882	56352
352	20241122	135200	237395279	1904	1823	1921	1823	82313
353	20241122	135100	82670223	1805	1805	1805	1805	0
354	20241122	135000	82670223	1805	1815	1815	1805	10003
355	20241122	134900	64564568	1823	1823	1823	1823	0
356	20241122	134800	64564568	1823	1823	1823	1823	0
357	20241122	134700	64564568	1823	1823	1823	1823	0
358	20241122	134600	64564568	1823	1823	1823	1823	0
359	20241122	134500	64564568	1823	1823	1823	1823	0
360	20241122	134400	64564568	1823	1823	1823	1823	0
361	20241122	134300	64564568	1823	1823	1823	1823	0
362	20241122	134200	64564568	1823	1823	1823	1823	0
363	20241122	134100	64564568	1823	1823	1823	1823	0
364	20241122	134000	64564568	1823	1823	1823	1823	0
365	20241122	133900	64564568	1823	1823	1823	1823	0
366	20241122	133800	64564568	1823	1823	1823	1823	0
367	20241122	133700	64564568	1823	1823	1823	1823	0
368	20241122	133600	64564568	1823	1823	1823	1823	10
369	20241122	133500	64546338	1823	1823	1823	1823	1
370	20241122	133400	64544515	1823	1823	1823	1823	0
371	20241122	133300	64544515	1823	1823	1823	1823	0
372	20241122	133200	64544515	1823	1823	1823	1823	0
373	20241122	133100	64544515	1823	1823	1823	1823	0
374	20241122	133000	64544515	1823	1823	1823	1823	100
375	20241122	132900	64362215	1822	1821	1822	1821	1600
376	20241122	132800	61448457	1821	1821	1821	1821	114
377	20241122	132700	61240863	1820	1820	1820	1820	0
378	20241122	132600	61240863	1820	1818	1820	1818	1208
379	20241122	132500	59043987	1814	1814	1814	1814	0
380	20241122	132400	59043987	1814	1814	1814	1814	0
381	20241122	132300	59043987	1814	1814	1814	1814	325
382	20241122	132200	58454437	1814	1814	1814	1814	0
383	20241122	132100	58454437	1814	1814	1814	1814	0
384	20241122	132000	58454437	1814	1815	1815	1814	1402
385	20241122	131900	55910654	1818	1818	1818	1818	0
386	20241122	131800	55910654	1818	1818	1818	1818	0
387	20241122	131700	55910654	1818	1818	1818	1818	0
388	20241122	131600	55910654	1818	1818	1818	1818	0
389	20241122	131500	55910654	1818	1818	1818	1818	0
390	20241122	131400	55910654	1818	1818	1818	1818	0
391	20241122	131300	55910654	1818	1818	1818	1818	0
392	20241122	131200	55910654	1818	1818	1818	1818	0
393	20241122	131100	55910654	1818	1818	1818	1818	0
394	20241122	131000	55910654	1818	1818	1818	1818	0
395	20241122	130900	55910654	1818	1818	1818	1818	0
396	20241122	130800	55910654	1818	1818	1818	1818	0
397	20241122	130700	55910654	1818	1818	1818	1818	0
398	20241122	130600	55910654	1818	1818	1818	1818	1
399	20241122	130500	55908836	1814	1814	1814	1814	1345
400	20241122	130400	53469006	1814	1814	1814	1814	0
401	20241122	130300	53469006	1814	1814	1814	1814	0
402	20241122	130200	53469006	1814	1814	1814	1814	0
403	20241122	130100	53469006	1814	1814	1814	1814	0
404	20241122	130000	53469006	1814	1814	1814	1814	50
405	20241122	125900	53378306	1814	1814	1814	1814	0
406	20241122	125800	53378306	1814	1814	1814	1814	0
407	20241122	125700	53378306	1814	1814	1814	1814	0
408	20241122	125600	53378306	1814	1814	1814	1814	0
409	20241122	125500	53378306	1814	1814	1814	1814	0
410	20241122	125400	53378306	1814	1815	1815	1814	1362
411	20241122	125300	50907628	1814	1814	1814	1814	0
412	20241122	125200	50907628	1814	1814	1814	1814	0
413	20241122	125100	50907628	1814	1817	1817	1814	421
414	20241122	125000	50143099	1817	1817	1817	1817	20
415	20241122	124900	50106759	1817	1817	1817	1817	0
416	20241122	124800	50106759	1817	1817	1817	1817	0
417	20241122	124700	50106759	1817	1817	1817	1817	0
418	20241122	124600	50106759	1817	1817	1817	1817	130
419	20241122	124500	49870549	1817	1817	1817	1817	0
420	20241122	124400	49870549	1817	1817	1817	1817	0
421	20241122	124300	49870549	1817	1817	1817	1817	20
422	20241122	124200	49834209	1817	1817	1817	1817	10
423	20241122	124100	49816039	1814	1814	1814	1814	0
424	20241122	124000	49816039	1814	1814	1814	1814	0
425	20241122	123900	49816039	1814	1815	1815	1814	200
426	20241122	123800	49453139	1816	1816	1816	1816	100
427	20241122	123700	49271539	1816	1816	1816	1816	0
428	20241122	123600	49271539	1816	1815	1816	1815	20
429	20241122	123500	49235229	1815	1815	1815	1815	0
430	20241122	123400	49235229	1815	1815	1815	1815	0
431	20241122	123300	49235229	1815	1815	1815	1815	20
432	20241122	123200	49198929	1814	1814	1814	1814	0
433	20241122	123100	49198929	1814	1814	1814	1814	0
434	20241122	123000	49198929	1814	1814	1814	1814	0
435	20241122	122900	49198929	1814	1814	1814	1814	0
436	20241122	122800	49198929	1814	1814	1814	1814	0
437	20241122	122700	49198929	1814	1814	1814	1814	0
438	20241122	122600	49198929	1814	1814	1814	1814	10
439	20241122	122500	49180789	1814	1814	1814	1814	0
440	20241122	122400	49180789	1814	1814	1814	1814	0
441	20241122	122300	49180789	1814	1814	1814	1814	1000
442	20241122	122200	47366789	1814	1814	1814	1814	80
443	20241122	122100	47221669	1814	1814	1814	1814	0
444	20241122	122000	47221669	1814	1814	1814	1814	729
445	20241122	121900	45899263	1820	1820	1820	1820	0
446	20241122	121800	45899263	1820	1820	1820	1820	10
447	20241122	121700	45881063	1820	1820	1820	1820	0
448	20241122	121600	45881063	1820	1820	1820	1820	10
449	20241122	121500	45862863	1820	1820	1820	1820	0
450	20241122	121400	45862863	1820	1820	1820	1820	20
451	20241122	121300	45826463	1820	1814	1820	1814	302
452	20241122	121200	45277996	1819	1814	1819	1814	119
453	20241122	121100	45062080	1814	1814	1814	1814	11
454	20241122	121000	45042126	1813	1813	1813	1813	0
455	20241122	120900	45042126	1813	1813	1813	1813	1
456	20241122	120800	45040313	1814	1814	1814	1814	666
457	20241122	120700	43832189	1820	1820	1820	1820	0
458	20241122	120600	43832189	1820	1820	1820	1820	0
459	20241122	120500	43832189	1820	1820	1820	1820	0
460	20241122	120400	43832189	1820	1820	1820	1820	0
461	20241122	120300	43832189	1820	1820	1820	1820	0
462	20241122	120200	43832189	1820	1820	1820	1820	0
463	20241122	120100	43832189	1820	1820	1820	1820	10
464	20241122	120000	43813989	1820	1814	1820	1814	48
465	20241122	115900	43726749	1814	1814	1814	1814	0
466	20241122	115800	43726749	1814	1814	1814	1814	0
467	20241122	115700	43726749	1814	1814	1814	1814	0
468	20241122	115600	43726749	1814	1814	1814	1814	520
469	20241122	115500	42783469	1814	1814	1814	1814	0
470	20241122	115400	42783469	1814	1814	1814	1814	0
471	20241122	115300	42783469	1814	1814	1814	1814	0
472	20241122	115200	42783469	1814	1814	1814	1814	2
473	20241122	115100	42779841	1814	1814	1814	1814	0
474	20241122	115000	42779841	1814	1814	1814	1814	0
475	20241122	114900	42779841	1814	1814	1814	1814	0
476	20241122	114800	42779841	1814	1814	1814	1814	0
477	20241122	114700	42779841	1814	1814	1814	1814	0
478	20241122	114600	42779841	1814	1814	1814	1814	0
479	20241122	114500	42779841	1814	1814	1814	1814	0
480	20241122	114400	42779841	1814	1814	1814	1814	21
481	20241122	114300	42741747	1813	1815	1815	1813	806
482	20241122	114200	41278901	1815	1815	1815	1815	0
483	20241122	114100	41278901	1815	1815	1815	1815	20
484	20241122	114000	41242601	1821	1821	1821	1821	0
485	20241122	113900	41242601	1821	1821	1821	1821	0
486	20241122	113800	41242601	1821	1821	1821	1821	3
487	20241122	113700	41237138	1810	1810	1810	1810	0
488	20241122	113600	41237138	1810	1810	1810	1810	0
489	20241122	113500	41237138	1810	1810	1810	1810	0
490	20241122	113400	41237138	1810	1810	1810	1810	0
491	20241122	113300	41237138	1810	1810	1810	1810	0
492	20241122	113200	41237138	1810	1811	1811	1810	200
493	20241122	113100	40875137	1811	1811	1811	1811	0
494	20241122	113000	40875137	1811	1811	1811	1811	0
495	20241122	112900	40875137	1811	1811	1811	1811	0
496	20241122	112800	40875137	1811	1811	1811	1811	0
497	20241122	112700	40875137	1811	1811	1811	1811	139
498	20241122	112600	40623408	1824	1824	1824	1824	0
499	20241122	112500	40623408	1824	1824	1824	1824	0
500	20241122	112400	40623408	1824	1824	1824	1824	0
501	20241122	112300	40623408	1824	1824	1824	1824	1
502	20241122	112200	40621584	1810	1810	1810	1810	0
503	20241122	112100	40621584	1810	1810	1810	1810	0
504	20241122	112000	40621584	1810	1810	1810	1810	0
505	20241122	111900	40621584	1810	1810	1810	1810	0
506	20241122	111800	40621584	1810	1810	1810	1810	0
507	20241122	111700	40621584	1810	1810	1810	1810	0
508	20241122	111600	40621584	1810	1810	1810	1810	0
509	20241122	111500	40621584	1810	1810	1810	1810	0
510	20241122	111400	40621584	1810	1810	1810	1809	1713
511	20241122	111300	37521076	1810	1810	1810	1810	0
512	20241122	111200	37521076	1810	1810	1810	1810	0
513	20241122	111100	37521076	1810	1810	1810	1810	0
514	20241122	111000	37521076	1810	1810	1810	1810	0
515	20241122	110900	37521076	1810	1810	1810	1810	0
516	20241122	110800	37521076	1810	1810	1810	1810	0
517	20241122	110700	37521076	1810	1810	1810	1810	0
518	20241122	110600	37521076	1810	1810	1810	1810	0
519	20241122	110500	37521076	1810	1810	1810	1810	1
520	20241122	110400	37519266	1809	1809	1809	1809	0
521	20241122	110300	37519266	1809	1809	1809	1809	0
522	20241122	110200	37519266	1809	1809	1809	1809	0
523	20241122	110100	37519266	1809	1810	1810	1809	27
524	20241122	110000	37470417	1810	1810	1810	1810	0
525	20241122	105900	37470417	1810	1810	1810	1810	0
526	20241122	105800	37470417	1810	1810	1810	1810	0
527	20241122	105700	37470417	1810	1810	1810	1810	50
528	20241122	105600	37379917	1827	1827	1827	1827	0
529	20241122	105500	37379917	1827	1827	1827	1827	0
530	20241122	105400	37379917	1827	1827	1827	1827	0
531	20241122	105300	37379917	1827	1827	1827	1827	0
532	20241122	105200	37379917	1827	1827	1827	1827	0
533	20241122	105100	37379917	1827	1827	1827	1827	0
534	20241122	105000	37379917	1827	1827	1827	1827	0
535	20241122	104900	37379917	1827	1827	1827	1827	0
536	20241122	104800	37379917	1827	1827	1827	1827	0
537	20241122	104700	37379917	1827	1827	1827	1827	0
538	20241122	104600	37379917	1827	1827	1827	1827	0
539	20241122	104500	37379917	1827	1827	1827	1827	0
540	20241122	104400	37379917	1827	1827	1827	1827	0
541	20241122	104300	37379917	1827	1827	1827	1827	0
542	20241122	104200	37379917	1827	1827	1827	1827	0
543	20241122	104100	37379917	1827	1827	1827	1827	1
544	20241122	104000	37378090	1828	1828	1828	1828	0
545	20241122	103900	37378090	1828	1828	1828	1828	0
546	20241122	103800	37378090	1828	1828	1828	1828	1
547	20241122	103700	37376262	1828	1828	1828	1828	0
548	20241122	103600	37376262	1828	1828	1828	1828	0
549	20241122	103500	37376262	1828	1828	1828	1828	0
550	20241122	103400	37376262	1828	1828	1828	1828	0
551	20241122	103300	37376262	1828	1828	1828	1828	0
552	20241122	103200	37376262	1828	1828	1828	1828	0
553	20241122	103100	37376262	1828	1828	1828	1828	0
554	20241122	103000	37376262	1828	1828	1828	1828	100
555	20241122	102900	37193462	1828	1828	1828	1828	0
556	20241122	102800	37193462	1828	1822	1828	1822	752
557	20241122	102700	35822994	1821	1815	1822	1806	743
558	20241122	102600	34476417	1815	1815	1815	1815	0
559	20241122	102500	34476417	1815	1815	1815	1815	794
560	20241122	102400	33035307	1815	1815	1815	1815	10
561	20241122	102300	33017157	1815	1815	1815	1815	0
562	20241122	102200	33017157	1815	1815	1815	1815	0
563	20241122	102100	33017157	1815	1815	1815	1815	0
564	20241122	102000	33017157	1815	1822	1822	1815	224
565	20241122	101900	32610576	1815	1815	1815	1815	0
566	20241122	101800	32610576	1815	1815	1815	1815	0
567	20241122	101700	32610576	1815	1815	1815	1815	0
568	20241122	101600	32610576	1815	1815	1815	1815	0
569	20241122	101500	32610576	1815	1815	1815	1815	5
570	20241122	101400	32601501	1822	1822	1822	1822	0
571	20241122	101300	32601501	1822	1822	1822	1822	50
572	20241122	101200	32510401	1822	1822	1822	1822	2
573	20241122	101100	32506757	1823	1823	1823	1823	0
574	20241122	101000	32506757	1823	1823	1823	1823	0
575	20241122	100900	32506757	1823	1823	1823	1823	0
576	20241122	100800	32506757	1823	1823	1823	1823	0
577	20241122	100700	32506757	1823	1823	1823	1823	5
578	20241122	100600	32497642	1822	1822	1822	1822	0
579	20241122	100500	32497642	1822	1822	1822	1822	0
580	20241122	100400	32497642	1822	1822	1822	1822	0
581	20241122	100300	32497642	1822	1822	1822	1822	0
582	20241122	100200	32497642	1822	1822	1822	1822	0
583	20241122	100100	32497642	1822	1822	1822	1822	0
584	20241122	100000	32497642	1822	1822	1822	1822	0
585	20241122	095900	32497642	1822	1822	1822	1822	0
586	20241122	095800	32497642	1822	1822	1822	1822	40
587	20241122	095700	32424762	1822	1822	1822	1822	0
588	20241122	095600	32424762	1822	1822	1822	1822	0
589	20241122	095500	32424762	1822	1822	1822	1822	0
590	20241122	095400	32424762	1822	1820	1822	1820	3
591	20241122	095300	32419299	1819	1819	1819	1819	63
592	20241122	095200	32304702	1811	1811	1811	1811	0
593	20241122	095100	32304702	1811	1811	1811	1811	0
594	20241122	095000	32304702	1811	1811	1811	1811	0
595	20241122	094900	32304702	1811	1811	1811	1811	0
596	20241122	094800	32304702	1811	1811	1811	1811	1
597	20241122	094700	32302891	1815	1815	1815	1815	0
598	20241122	094600	32302891	1815	1820	1820	1815	2502
599	20241122	094500	27758550	1820	1820	1820	1820	252
600	20241122	094400	27299910	1838	1838	1838	1838	3
601	20241122	094300	27294396	1838	1838	1838	1838	4
602	20241122	094200	27287044	1838	1838	1838	1838	5
603	20241122	094100	27277854	1836	1836	1836	1836	0
604	20241122	094000	27277854	1836	1836	1836	1836	0
605	20241122	093900	27277854	1836	1836	1836	1836	0
606	20241122	093800	27277854	1836	1833	1836	1833	1883
607	20241122	093700	23825410	1830	1816	1830	1816	2141
608	20241122	093600	19916869	1825	1825	1825	1825	0
609	20241122	093500	19916869	1825	1825	1825	1825	0
610	20241122	093400	19916869	1825	1825	1825	1825	0
611	20241122	093300	19916869	1825	1825	1825	1825	1
612	20241122	093200	19915044	1825	1823	1825	1823	14
613	20241122	093100	19889520	1825	1830	1830	1825	6
614	20241122	093000	19878565	1830	1830	1830	1830	5
615	20241122	092900	19869415	1830	1829	1830	1829	871
616	20241122	092800	18275495	1830	1830	1830	1830	0
617	20241122	092700	18275495	1830	1830	1830	1830	0
618	20241122	092600	18275495	1830	1830	1830	1830	0
619	20241122	092500	18275495	1830	1830	1830	1830	0
620	20241122	092400	18275495	1830	1830	1830	1830	0
621	20241122	092300	18275495	1830	1830	1830	1830	178
622	20241122	092200	17949755	1830	1825	1830	1825	3062
623	20241122	092100	12352694	1825	1826	1826	1825	15
624	20241122	092000	12325309	1828	1828	1828	1828	0
625	20241122	091900	12325309	1828	1828	1828	1828	49
626	20241122	091800	12235737	1828	1828	1828	1828	0
627	20241122	091700	12235737	1828	1828	1828	1828	0
628	20241122	091600	12235737	1828	1828	1828	1828	0
629	20241122	091500	12235737	1828	1828	1828	1828	6
630	20241122	091400	12224769	1828	1823	1828	1822	1192
631	20241122	091300	10051859	1823	1802	1823	1799	1243
632	20241122	091200	7810204	1829	1829	1829	1829	0
633	20241122	091100	7810204	1829	1829	1829	1829	0
634	20241122	091000	7810204	1829	1829	1829	1829	0
635	20241122	090900	7810204	1829	1829	1829	1829	1
636	20241122	090800	7808375	1830	1830	1830	1830	0
637	20241122	090700	7808375	1830	1830	1830	1830	780
638	20241122	090600	6380975	1831	1810	1831	1810	2603
639	20241122	090500	1646462	1835	1835	1835	1835	0
640	20241122	090400	1646462	1835	1835	1835	1835	0
641	20241122	090300	1646462	1835	1835	1835	1835	0
642	20241122	090200	1646462	1835	1835	1835	1835	1
643	20241122	090100	1644627	1836	1804	1836	1804	15
644	20241122	090000	1617438	1800	1782	1800	1782	906