KissMeData/413630/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	212600	88605985	1625	1625	1625	1625	590
3	20241121	212500	88605985	1625	1625	1625	1625	0
4	20241121	212400	88605985	1625	1625	1625	1625	0
5	20241121	212300	88605985	1625	1625	1625	1625	0
6	20241121	212200	88605985	1625	1625	1625	1625	0
7	20241121	212100	88605985	1625	1625	1625	1625	0
8	20241121	212000	88605985	1625	1625	1625	1625	0
9	20241121	211900	88605985	1625	1625	1625	1625	0
10	20241121	211800	88605985	1625	1625	1625	1625	0
11	20241121	211700	88605985	1625	1625	1625	1625	0
12	20241121	211600	88605985	1625	1625	1625	1625	0
13	20241121	211500	88605985	1625	1625	1625	1625	0
14	20241121	211400	88605985	1625	1625	1625	1625	0
15	20241121	211300	88605985	1625	1625	1625	1625	0
16	20241121	211200	88605985	1625	1625	1625	1625	0
17	20241121	211100	88605985	1625	1625	1625	1625	0
18	20241121	211000	88605985	1625	1625	1625	1625	0
19	20241121	210900	88605985	1625	1625	1625	1625	0
20	20241121	210800	88605985	1625	1625	1625	1625	0
21	20241121	210700	88605985	1625	1625	1625	1625	0
22	20241121	210600	88605985	1625	1625	1625	1625	0
23	20241121	210500	88605985	1625	1625	1625	1625	0
24	20241121	210400	88605985	1625	1625	1625	1625	0
25	20241121	210300	88605985	1625	1625	1625	1625	0
26	20241121	210200	88605985	1625	1625	1625	1625	0
27	20241121	210100	88605985	1625	1625	1625	1625	0
28	20241121	210000	88605985	1625	1625	1625	1625	0
29	20241121	205900	88605985	1625	1625	1625	1625	0
30	20241121	205800	88605985	1625	1625	1625	1625	0
31	20241121	205700	88605985	1625	1625	1625	1625	0
32	20241121	205600	88605985	1625	1625	1625	1625	590
33	20241121	205500	88605985	1625	1625	1625	1625	0
34	20241121	205400	88605985	1625	1625	1625	1625	0
35	20241121	205300	88605985	1625	1625	1625	1625	0
36	20241121	205200	88605985	1625	1625	1625	1625	0
37	20241121	205100	88605985	1625	1625	1625	1625	0
38	20241121	205000	88605985	1625	1625	1625	1625	0
39	20241121	204900	88605985	1625	1625	1625	1625	0
40	20241121	204800	88605985	1625	1625	1625	1625	0
41	20241121	204700	88605985	1625	1625	1625	1625	0
42	20241121	204600	88605985	1625	1625	1625	1625	0
43	20241121	204500	88605985	1625	1625	1625	1625	0
44	20241121	204400	88605985	1625	1625	1625	1625	0
45	20241121	204300	88605985	1625	1625	1625	1625	0
46	20241121	204200	88605985	1625	1625	1625	1625	0
47	20241121	204100	88605985	1625	1625	1625	1625	0
48	20241121	204000	88605985	1625	1625	1625	1625	0
49	20241121	203900	88605985	1625	1625	1625	1625	0
50	20241121	203800	88605985	1625	1625	1625	1625	0
51	20241121	203700	88605985	1625	1625	1625	1625	0
52	20241121	203600	88605985	1625	1625	1625	1625	0
53	20241121	203500	88605985	1625	1625	1625	1625	0
54	20241121	203400	88605985	1625	1625	1625	1625	0
55	20241121	203300	88605985	1625	1625	1625	1625	0
56	20241121	203200	88605985	1625	1625	1625	1625	0
57	20241121	203100	88605985	1625	1625	1625	1625	0
58	20241121	203000	88605985	1625	1625	1625	1625	0
59	20241121	202900	88605985	1625	1625	1625	1625	0
60	20241121	202800	88605985	1625	1625	1625	1625	0
61	20241121	202700	88605985	1625	1625	1625	1625	0
62	20241121	202600	88605985	1625	1625	1625	1625	590
63	20241121	202500	88605985	1625	1625	1625	1625	0
64	20241121	202400	88605985	1625	1625	1625	1625	0
65	20241121	202300	88605985	1625	1625	1625	1625	0
66	20241121	202200	88605985	1625	1625	1625	1625	0
67	20241121	202100	88605985	1625	1625	1625	1625	0
68	20241121	202000	88605985	1625	1625	1625	1625	0
69	20241121	201900	88605985	1625	1625	1625	1625	0
70	20241121	201800	88605985	1625	1625	1625	1625	0
71	20241121	201700	88605985	1625	1625	1625	1625	0
72	20241121	201600	88605985	1625	1625	1625	1625	0
73	20241121	201500	88605985	1625	1625	1625	1625	0
74	20241121	201400	88605985	1625	1625	1625	1625	0
75	20241121	201300	88605985	1625	1625	1625	1625	0
76	20241121	201200	88605985	1625	1625	1625	1625	0
77	20241121	201100	88605985	1625	1625	1625	1625	0
78	20241121	201000	88605985	1625	1625	1625	1625	0
79	20241121	200900	88605985	1625	1625	1625	1625	0
80	20241121	200800	88605985	1625	1625	1625	1625	0
81	20241121	200700	88605985	1625	1625	1625	1625	0
82	20241121	200600	88605985	1625	1625	1625	1625	0
83	20241121	200500	88605985	1625	1625	1625	1625	0
84	20241121	200400	88605985	1625	1625	1625	1625	0
85	20241121	200300	88605985	1625	1625	1625	1625	0
86	20241121	200200	88605985	1625	1625	1625	1625	0
87	20241121	200100	88605985	1625	1625	1625	1625	0
88	20241121	200000	88605985	1625	1625	1625	1625	0
89	20241121	195900	88605985	1625	1625	1625	1625	0
90	20241121	195800	88605985	1625	1625	1625	1625	0
91	20241121	195700	88605985	1625	1625	1625	1625	0
92	20241121	195600	88605985	1625	1625	1625	1625	590
93	20241121	195500	88605985	1625	1625	1625	1625	0
94	20241121	195400	88605985	1625	1625	1625	1625	0
95	20241121	195300	88605985	1625	1625	1625	1625	0
96	20241121	195200	88605985	1625	1625	1625	1625	0
97	20241121	195100	88605985	1625	1625	1625	1625	0
98	20241121	195000	88605985	1625	1625	1625	1625	0
99	20241121	194900	88605985	1625	1625	1625	1625	0
100	20241121	194800	88605985	1625	1625	1625	1625	0
101	20241121	194700	88605985	1625	1625	1625	1625	0
102	20241121	194600	88605985	1625	1625	1625	1625	0
103	20241121	194500	88605985	1625	1625	1625	1625	0
104	20241121	194400	88605985	1625	1625	1625	1625	0
105	20241121	194300	88605985	1625	1625	1625	1625	0
106	20241121	194200	88605985	1625	1625	1625	1625	0
107	20241121	194100	88605985	1625	1625	1625	1625	0
108	20241121	194000	88605985	1625	1625	1625	1625	0
109	20241121	193900	88605985	1625	1625	1625	1625	0
110	20241121	193800	88605985	1625	1625	1625	1625	0
111	20241121	193700	88605985	1625	1625	1625	1625	0
112	20241121	193600	88605985	1625	1625	1625	1625	0
113	20241121	193500	88605985	1625	1625	1625	1625	0
114	20241121	193400	88605985	1625	1625	1625	1625	0
115	20241121	193300	88605985	1625	1625	1625	1625	0
116	20241121	193200	88605985	1625	1625	1625	1625	0
117	20241121	193100	88605985	1625	1625	1625	1625	0
118	20241121	193000	88605985	1625	1625	1625	1625	0
119	20241121	192900	88605985	1625	1625	1625	1625	0
120	20241121	192800	88605985	1625	1625	1625	1625	0
121	20241121	192700	88605985	1625	1625	1625	1625	0
122	20241121	192600	88605985	1625	1625	1625	1625	590
123	20241121	192500	88605985	1625	1625	1625	1625	0
124	20241121	192400	88605985	1625	1625	1625	1625	0
125	20241121	192300	88605985	1625	1625	1625	1625	0
126	20241121	192200	88605985	1625	1625	1625	1625	0
127	20241121	192100	88605985	1625	1625	1625	1625	0
128	20241121	192000	88605985	1625	1625	1625	1625	0
129	20241121	191900	88605985	1625	1625	1625	1625	0
130	20241121	191800	88605985	1625	1625	1625	1625	0
131	20241121	191700	88605985	1625	1625	1625	1625	0
132	20241121	191600	88605985	1625	1625	1625	1625	0
133	20241121	191500	88605985	1625	1625	1625	1625	0
134	20241121	191400	88605985	1625	1625	1625	1625	0
135	20241121	191300	88605985	1625	1625	1625	1625	0
136	20241121	191200	88605985	1625	1625	1625	1625	0
137	20241121	191100	88605985	1625	1625	1625	1625	0
138	20241121	191000	88605985	1625	1625	1625	1625	0
139	20241121	190900	88605985	1625	1625	1625	1625	0
140	20241121	190800	88605985	1625	1625	1625	1625	0
141	20241121	190700	88605985	1625	1625	1625	1625	0
142	20241121	190600	88605985	1625	1625	1625	1625	0
143	20241121	190500	88605985	1625	1625	1625	1625	0
144	20241121	190400	88605985	1625	1625	1625	1625	0
145	20241121	190300	88605985	1625	1625	1625	1625	0
146	20241121	190200	88605985	1625	1625	1625	1625	0
147	20241121	190100	88605985	1625	1625	1625	1625	0
148	20241121	190000	88605985	1625	1625	1625	1625	0
149	20241121	185900	88605985	1625	1625	1625	1625	0
150	20241121	185800	88605985	1625	1625	1625	1625	0
151	20241121	185700	88605985	1625	1625	1625	1625	0
152	20241121	185600	88605985	1625	1625	1625	1625	590
153	20241121	185500	88605985	1625	1625	1625	1625	0
154	20241121	185400	88605985	1625	1625	1625	1625	0
155	20241121	185300	88605985	1625	1625	1625	1625	0
156	20241121	185200	88605985	1625	1625	1625	1625	0
157	20241121	185100	88605985	1625	1625	1625	1625	0
158	20241121	185000	88605985	1625	1625	1625	1625	0
159	20241121	184900	88605985	1625	1625	1625	1625	0
160	20241121	184800	88605985	1625	1625	1625	1625	0
161	20241121	184700	88605985	1625	1625	1625	1625	0
162	20241121	184600	88605985	1625	1625	1625	1625	0
163	20241121	184500	88605985	1625	1625	1625	1625	0
164	20241121	184400	88605985	1625	1625	1625	1625	0
165	20241121	184300	88605985	1625	1625	1625	1625	0
166	20241121	184200	88605985	1625	1625	1625	1625	0
167	20241121	184100	88605985	1625	1625	1625	1625	0
168	20241121	184000	88605985	1625	1625	1625	1625	0
169	20241121	183900	88605985	1625	1625	1625	1625	0
170	20241121	183800	88605985	1625	1625	1625	1625	0
171	20241121	183700	88605985	1625	1625	1625	1625	0
172	20241121	183600	88605985	1625	1625	1625	1625	0
173	20241121	183500	88605985	1625	1625	1625	1625	0
174	20241121	183400	88605985	1625	1625	1625	1625	0
175	20241121	183300	88605985	1625	1625	1625	1625	0
176	20241121	183200	88605985	1625	1625	1625	1625	0
177	20241121	183100	88605985	1625	1625	1625	1625	0
178	20241121	183000	88605985	1625	1625	1625	1625	0
179	20241121	182900	88605985	1625	1625	1625	1625	0
180	20241121	182800	88605985	1625	1625	1625	1625	0
181	20241121	182700	88605985	1625	1625	1625	1625	0
182	20241121	182600	88605985	1625	1625	1625	1625	590
183	20241121	182500	88605985	1625	1625	1625	1625	0
184	20241121	182400	88605985	1625	1625	1625	1625	0
185	20241121	182300	88605985	1625	1625	1625	1625	0
186	20241121	182200	88605985	1625	1625	1625	1625	0
187	20241121	182100	88605985	1625	1625	1625	1625	0
188	20241121	182000	88605985	1625	1625	1625	1625	0
189	20241121	181900	88605985	1625	1625	1625	1625	0
190	20241121	181800	88605985	1625	1625	1625	1625	0
191	20241121	181700	88605985	1625	1625	1625	1625	0
192	20241121	181600	88605985	1625	1625	1625	1625	0
193	20241121	181500	88605985	1625	1625	1625	1625	0
194	20241121	181400	88605985	1625	1625	1625	1625	0
195	20241121	181300	88605985	1625	1625	1625	1625	0
196	20241121	181200	88605985	1625	1625	1625	1625	0
197	20241121	181100	88605985	1625	1625	1625	1625	0
198	20241121	181000	88605985	1625	1625	1625	1625	0
199	20241121	180900	88605985	1625	1625	1625	1625	0
200	20241121	180800	88605985	1625	1625	1625	1625	0
201	20241121	180700	88605985	1625	1625	1625	1625	0
202	20241121	180600	88605985	1625	1625	1625	1625	0
203	20241121	180500	88605985	1625	1625	1625	1625	0
204	20241121	180400	88605985	1625	1625	1625	1625	0
205	20241121	180300	88605985	1625	1625	1625	1625	0
206	20241121	180200	88605985	1625	1625	1625	1625	0
207	20241121	180100	88605985	1625	1625	1625	1625	0
208	20241121	180000	88605985	1625	1625	1625	1625	0
209	20241121	175900	88605985	1625	1625	1625	1625	0
210	20241121	175800	88605985	1625	1625	1625	1625	0
211	20241121	175700	88605985	1625	1625	1625	1625	0
212	20241121	175600	88605985	1625	1625	1625	1625	590
213	20241121	175500	88605985	1625	1625	1625	1625	0
214	20241121	175400	88605985	1625	1625	1625	1625	0
215	20241121	175300	88605985	1625	1625	1625	1625	0
216	20241121	175200	88605985	1625	1625	1625	1625	0
217	20241121	175100	88605985	1625	1625	1625	1625	0
218	20241121	175000	88605985	1625	1625	1625	1625	0
219	20241121	174900	88605985	1625	1625	1625	1625	0
220	20241121	174800	88605985	1625	1625	1625	1625	0
221	20241121	174700	88605985	1625	1625	1625	1625	0
222	20241121	174600	88605985	1625	1625	1625	1625	0
223	20241121	174500	88605985	1625	1625	1625	1625	0
224	20241121	174400	88605985	1625	1625	1625	1625	0
225	20241121	174300	88605985	1625	1625	1625	1625	0
226	20241121	174200	88605985	1625	1625	1625	1625	0
227	20241121	174100	88605985	1625	1625	1625	1625	0
228	20241121	174000	88605985	1625	1625	1625	1625	0
229	20241121	173900	88605985	1625	1625	1625	1625	0
230	20241121	173800	88605985	1625	1625	1625	1625	0
231	20241121	173700	88605985	1625	1625	1625	1625	0
232	20241121	173600	88605985	1625	1625	1625	1625	0
233	20241121	173500	88605985	1625	1625	1625	1625	0
234	20241121	173400	88605985	1625	1625	1625	1625	0
235	20241121	173300	88605985	1625	1625	1625	1625	0
236	20241121	173200	88605985	1625	1625	1625	1625	0
237	20241121	173100	88605985	1625	1625	1625	1625	0
238	20241121	173000	88605985	1625	1625	1625	1625	0
239	20241121	172900	88605985	1625	1625	1625	1625	0
240	20241121	172800	88605985	1625	1625	1625	1625	0
241	20241121	172700	88605985	1625	1625	1625	1625	0
242	20241121	172600	88605985	1625	1625	1625	1625	590
243	20241121	172500	88605985	1625	1625	1625	1625	0
244	20241121	172400	88605985	1625	1625	1625	1625	0
245	20241121	172300	88605985	1625	1625	1625	1625	0
246	20241121	172200	88605985	1625	1625	1625	1625	0
247	20241121	172100	88605985	1625	1625	1625	1625	0
248	20241121	172000	88605985	1625	1625	1625	1625	0
249	20241121	171900	88605985	1625	1625	1625	1625	0
250	20241121	171800	88605985	1625	1625	1625	1625	0
251	20241121	171700	88605985	1625	1625	1625	1625	0
252	20241121	171600	88605985	1625	1625	1625	1625	0
253	20241121	171500	88605985	1625	1625	1625	1625	0
254	20241121	171400	88605985	1625	1625	1625	1625	0
255	20241121	171300	88605985	1625	1625	1625	1625	0
256	20241121	171200	88605985	1625	1625	1625	1625	0
257	20241121	171100	88605985	1625	1625	1625	1625	0
258	20241121	171000	88605985	1625	1625	1625	1625	0
259	20241121	170900	88605985	1625	1625	1625	1625	0
260	20241121	170800	88605985	1625	1625	1625	1625	0
261	20241121	170700	88605985	1625	1625	1625	1625	0
262	20241121	170600	88605985	1625	1625	1625	1625	0
263	20241121	170500	88605985	1625	1625	1625	1625	0
264	20241121	170400	88605985	1625	1625	1625	1625	0
265	20241121	170300	88605985	1625	1625	1625	1625	0
266	20241121	170200	88605985	1625	1625	1625	1625	0
267	20241121	170100	88605985	1625	1625	1625	1625	0
268	20241121	170000	88605985	1625	1625	1625	1625	0
269	20241121	165900	88605985	1625	1625	1625	1625	0
270	20241121	165800	88605985	1625	1625	1625	1625	0
271	20241121	165700	88605985	1625	1625	1625	1625	0
272	20241121	165600	88605985	1625	1625	1625	1625	590
273	20241121	165500	88605985	1625	1625	1625	1625	0
274	20241121	165400	88605985	1625	1625	1625	1625	0
275	20241121	165300	88605985	1625	1625	1625	1625	0
276	20241121	165200	88605985	1625	1625	1625	1625	0
277	20241121	165100	88605985	1625	1625	1625	1625	0
278	20241121	165000	88605985	1625	1625	1625	1625	0
279	20241121	164900	88605985	1625	1625	1625	1625	0
280	20241121	164800	88605985	1625	1625	1625	1625	0
281	20241121	164700	88605985	1625	1625	1625	1625	0
282	20241121	164600	88605985	1625	1625	1625	1625	0
283	20241121	164500	88605985	1625	1625	1625	1625	0
284	20241121	164400	88605985	1625	1625	1625	1625	0
285	20241121	164300	88605985	1625	1625	1625	1625	0
286	20241121	164200	88605985	1625	1625	1625	1625	0
287	20241121	164100	88605985	1625	1625	1625	1625	0
288	20241121	164000	88605985	1625	1625	1625	1625	0
289	20241121	163900	88605985	1625	1625	1625	1625	0
290	20241121	163800	88605985	1625	1625	1625	1625	0
291	20241121	163700	88605985	1625	1625	1625	1625	0
292	20241121	163600	88605985	1625	1625	1625	1625	0
293	20241121	163500	88605985	1625	1625	1625	1625	0
294	20241121	163400	88605985	1625	1625	1625	1625	0
295	20241121	163300	88605985	1625	1625	1625	1625	0
296	20241121	163200	88605985	1625	1625	1625	1625	0
297	20241121	163100	88605985	1625	1625	1625	1625	0
298	20241121	163000	88605985	1625	1625	1625	1625	0
299	20241121	162900	88605985	1625	1625	1625	1625	0
300	20241121	162800	88605985	1625	1625	1625	1625	0
301	20241121	162700	88605985	1625	1625	1625	1625	0
302	20241121	162600	88605985	1625	1625	1625	1625	590
303	20241121	162500	88605985	1625	1625	1625	1625	0
304	20241121	162400	88605985	1625	1625	1625	1625	0
305	20241121	162300	88605985	1625	1625	1625	1625	0
306	20241121	162200	88605985	1625	1625	1625	1625	0
307	20241121	162100	88605985	1625	1625	1625	1625	0
308	20241121	162000	88605985	1625	1625	1625	1625	0
309	20241121	161900	88605985	1625	1625	1625	1625	0
310	20241121	161800	88605985	1625	1625	1625	1625	0
311	20241121	161700	88605985	1625	1625	1625	1625	0
312	20241121	161600	88605985	1625	1625	1625	1625	0
313	20241121	161500	88605985	1625	1625	1625	1625	0
314	20241121	161400	88605985	1625	1625	1625	1625	0
315	20241121	161300	88605985	1625	1625	1625	1625	0
316	20241121	161200	88605985	1625	1625	1625	1625	0
317	20241121	161100	88605985	1625	1625	1625	1625	0
318	20241121	161000	88605985	1625	1625	1625	1625	0
319	20241121	160900	88605985	1625	1625	1625	1625	0
320	20241121	160800	88605985	1625	1625	1625	1625	0
321	20241121	160700	88605985	1625	1625	1625	1625	0
322	20241121	160600	88605985	1625	1625	1625	1625	0
323	20241121	160500	88605985	1625	1625	1625	1625	0
324	20241121	160400	88605985	1625	1625	1625	1625	0
325	20241121	160300	88605985	1625	1625	1625	1625	0
326	20241121	160200	88605985	1625	1625	1625	1625	0
327	20241121	160100	88605985	1625	1625	1625	1625	0
328	20241121	160000	88605985	1625	1625	1625	1625	0
329	20241121	155900	88605985	1625	1625	1625	1625	0
330	20241121	155800	88605985	1625	1625	1625	1625	0
331	20241121	155700	88605985	1625	1625	1625	1625	0
332	20241121	155600	88605985	1625	1625	1625	1625	590
333	20241121	155500	88605985	1625	1625	1625	1625	0
334	20241121	155400	88605985	1625	1625	1625	1625	0
335	20241121	155300	88605985	1625	1625	1625	1625	0
336	20241121	155200	88605985	1625	1625	1625	1625	0
337	20241121	155100	88605985	1625	1625	1625	1625	0
338	20241121	155000	88605985	1625	1625	1625	1625	0
339	20241121	154900	88605985	1625	1625	1625	1625	0
340	20241121	154800	88605985	1625	1625	1625	1625	0
341	20241121	154700	88605985	1625	1625	1625	1625	0
342	20241121	154600	88605985	1625	1625	1625	1625	0
343	20241121	154500	88605985	1625	1625	1625	1625	0
344	20241121	154400	88605985	1625	1625	1625	1625	0
345	20241121	154300	88605985	1625	1625	1625	1625	0
346	20241121	154200	88605985	1625	1625	1625	1625	0
347	20241121	154100	88605985	1625	1625	1625	1625	0
348	20241121	154000	88605985	1625	1625	1625	1625	0
349	20241121	153900	88605985	1625	1625	1625	1625	0
350	20241121	153800	88605985	1625	1625	1625	1625	0
351	20241121	153700	88605985	1625	1625	1625	1625	0
352	20241121	153600	88605985	1625	1625	1625	1625	0
353	20241121	153500	88605985	1625	1625	1625	1625	0
354	20241121	153400	88605985	1625	1625	1625	1625	0
355	20241121	153300	88605985	1625	1625	1625	1625	0
356	20241121	153200	88605985	1625	1625	1625	1625	0
357	20241121	153100	88605985	1625	1625	1625	1625	0
358	20241121	153000	88605985	1625	1625	1625	1625	590
359	20241121	152900	87647235	1626	1626	1626	1626	0
360	20241121	152800	87647235	1626	1626	1626	1626	0
361	20241121	152700	87647235	1626	1626	1626	1626	0
362	20241121	152600	87647235	1626	1626	1626	1626	0
363	20241121	152500	87647235	1626	1626	1626	1626	0
364	20241121	152400	87647235	1626	1626	1626	1626	0
365	20241121	152300	87647235	1626	1626	1626	1626	0
366	20241121	152200	87647235	1626	1626	1626	1626	0
367	20241121	152100	87647235	1626	1626	1626	1626	0
368	20241121	152000	87647235	1626	1626	1626	1626	0
369	20241121	151900	87647235	1626	1613	1626	1608	402
370	20241121	151800	86999688	1613	1625	1628	1613	1953
371	20241121	151700	83847069	1616	1617	1617	1616	34
372	20241121	151600	83792124	1625	1625	1625	1625	0
373	20241121	151500	83792124	1625	1625	1625	1625	8
374	20241121	151400	83779124	1617	1617	1617	1617	0
375	20241121	151300	83779124	1617	1617	1617	1617	0
376	20241121	151200	83779124	1617	1617	1617	1617	0
377	20241121	151100	83779124	1617	1617	1617	1617	0
378	20241121	151000	83779124	1617	1617	1617	1617	0
379	20241121	150900	83779124	1617	1617	1617	1617	0
380	20241121	150800	83779124	1617	1617	1617	1617	0
381	20241121	150700	83779124	1617	1617	1617	1617	0
382	20241121	150600	83779124	1617	1617	1617	1617	0
383	20241121	150500	83779124	1617	1617	1617	1617	0
384	20241121	150400	83779124	1617	1617	1617	1617	0
385	20241121	150300	83779124	1617	1617	1617	1617	0
386	20241121	150200	83779124	1617	1617	1617	1617	0
387	20241121	150100	83779124	1617	1617	1617	1617	0
388	20241121	150000	83779124	1617	1617	1617	1617	0
389	20241121	145900	83779124	1617	1617	1617	1617	0
390	20241121	145800	83779124	1617	1617	1617	1617	0
391	20241121	145700	83779124	1617	1617	1617	1617	0
392	20241121	145600	83779124	1617	1617	1617	1617	0
393	20241121	145500	83779124	1617	1617	1617	1617	0
394	20241121	145400	83779124	1617	1617	1617	1617	0
395	20241121	145300	83779124	1617	1617	1617	1617	0
396	20241121	145200	83779124	1617	1619	1619	1617	155
397	20241121	145100	83528400	1618	1618	1618	1618	0
398	20241121	145000	83528400	1618	1618	1618	1618	0
399	20241121	144900	83528400	1618	1618	1618	1618	0
400	20241121	144800	83528400	1618	1618	1618	1618	0
401	20241121	144700	83528400	1618	1618	1618	1618	0
402	20241121	144600	83528400	1618	1618	1618	1618	0
403	20241121	144500	83528400	1618	1618	1618	1618	0
404	20241121	144400	83528400	1618	1618	1618	1618	0
405	20241121	144300	83528400	1618	1618	1618	1618	0
406	20241121	144200	83528400	1618	1618	1618	1618	0
407	20241121	144100	83528400	1618	1618	1618	1618	0
408	20241121	144000	83528400	1618	1618	1618	1618	0
409	20241121	143900	83528400	1618	1618	1618	1618	0
410	20241121	143800	83528400	1618	1618	1618	1618	0
411	20241121	143700	83528400	1618	1618	1618	1618	0
412	20241121	143600	83528400	1618	1618	1618	1618	0
413	20241121	143500	83528400	1618	1618	1618	1618	0
414	20241121	143400	83528400	1618	1618	1618	1618	0
415	20241121	143300	83528400	1618	1618	1618	1618	0
416	20241121	143200	83528400	1618	1618	1618	1618	0
417	20241121	143100	83528400	1618	1618	1618	1618	0
418	20241121	143000	83528400	1618	1618	1618	1618	0
419	20241121	142900	83528400	1618	1618	1618	1618	0
420	20241121	142800	83528400	1618	1618	1618	1618	0
421	20241121	142700	83528400	1618	1618	1618	1618	0
422	20241121	142600	83528400	1618	1618	1618	1618	0
423	20241121	142500	83528400	1618	1618	1618	1618	0
424	20241121	142400	83528400	1618	1618	1623	1618	192
425	20241121	142300	83217689	1623	1618	1623	1618	224
426	20241121	142200	82855149	1623	1623	1623	1623	0
427	20241121	142100	82855149	1623	1623	1623	1623	0
428	20241121	142000	82855149	1623	1623	1623	1623	0
429	20241121	141900	82855149	1623	1623	1623	1623	70
430	20241121	141800	82741539	1623	1623	1623	1623	28
431	20241121	141700	82696095	1629	1629	1629	1629	0
432	20241121	141600	82696095	1629	1629	1629	1629	0
433	20241121	141500	82696095	1629	1629	1629	1629	0
434	20241121	141400	82696095	1629	1629	1629	1629	0
435	20241121	141300	82696095	1629	1629	1629	1629	0
436	20241121	141200	82696095	1629	1629	1629	1629	0
437	20241121	141100	82696095	1629	1629	1629	1629	0
438	20241121	141000	82696095	1629	1629	1629	1629	0
439	20241121	140900	82696095	1629	1629	1629	1629	0
440	20241121	140800	82696095	1629	1629	1629	1629	0
441	20241121	140700	82696095	1629	1629	1629	1629	0
442	20241121	140600	82696095	1629	1629	1629	1629	0
443	20241121	140500	82696095	1629	1629	1629	1629	1
444	20241121	140400	82694466	1618	1618	1618	1618	0
445	20241121	140300	82694466	1618	1618	1618	1618	0
446	20241121	140200	82694466	1618	1618	1618	1618	0
447	20241121	140100	82694466	1618	1618	1618	1618	0
448	20241121	140000	82694466	1618	1618	1618	1618	0
449	20241121	135900	82694466	1618	1618	1618	1618	0
450	20241121	135800	82694466	1618	1618	1618	1618	0
451	20241121	135700	82694466	1618	1618	1618	1618	0
452	20241121	135600	82694466	1618	1618	1618	1618	200
453	20241121	135500	82370866	1618	1618	1618	1618	213
454	20241121	135400	82026232	1618	1618	1618	1618	0
455	20241121	135300	82026232	1618	1618	1618	1618	0
456	20241121	135200	82026232	1618	1618	1618	1618	0
457	20241121	135100	82026232	1618	1618	1618	1618	10
458	20241121	135000	82010052	1618	1618	1618	1618	0
459	20241121	134900	82010052	1618	1618	1618	1618	0
460	20241121	134800	82010052	1618	1618	1618	1618	0
461	20241121	134700	82010052	1618	1618	1618	1618	0
462	20241121	134600	82010052	1618	1618	1618	1618	0
463	20241121	134500	82010052	1618	1618	1618	1618	0
464	20241121	134400	82010052	1618	1618	1618	1618	0
465	20241121	134300	82010052	1618	1618	1618	1618	52
466	20241121	134200	81925916	1615	1615	1615	1615	0
467	20241121	134100	81925916	1615	1615	1615	1615	0
468	20241121	134000	81925916	1615	1615	1615	1615	0
469	20241121	133900	81925916	1615	1616	1616	1615	265
470	20241121	133800	81497931	1618	1618	1618	1618	0
471	20241121	133700	81497931	1618	1627	1627	1618	6328
472	20241121	133600	71221770	1627	1627	1627	1627	500
473	20241121	133500	70408270	1630	1630	1630	1630	0
474	20241121	133400	70408270	1630	1630	1630	1630	0
475	20241121	133300	70408270	1630	1630	1630	1630	0
476	20241121	133200	70408270	1630	1630	1630	1630	0
477	20241121	133100	70408270	1630	1630	1630	1630	0
478	20241121	133000	70408270	1630	1630	1630	1630	0
479	20241121	132900	70408270	1630	1630	1630	1630	0
480	20241121	132800	70408270	1630	1630	1630	1630	0
481	20241121	132700	70408270	1630	1630	1630	1630	0
482	20241121	132600	70408270	1630	1630	1630	1630	0
483	20241121	132500	70408270	1630	1630	1630	1630	0
484	20241121	132400	70408270	1630	1630	1630	1630	0
485	20241121	132300	70408270	1630	1630	1630	1630	0
486	20241121	132200	70408270	1630	1630	1630	1630	0
487	20241121	132100	70408270	1630	1630	1630	1630	0
488	20241121	132000	70408270	1630	1630	1630	1630	0
489	20241121	131900	70408270	1630	1630	1630	1630	0
490	20241121	131800	70408270	1630	1630	1630	1630	0
491	20241121	131700	70408270	1630	1630	1630	1630	0
492	20241121	131600	70408270	1630	1630	1630	1630	0
493	20241121	131500	70408270	1630	1630	1630	1630	0
494	20241121	131400	70408270	1630	1630	1630	1630	5
495	20241121	131300	70400120	1630	1630	1630	1630	0
496	20241121	131200	70400120	1630	1630	1630	1630	0
497	20241121	131100	70400120	1630	1630	1630	1630	195
498	20241121	131000	70082270	1630	1630	1630	1630	0
499	20241121	130900	70082270	1630	1630	1630	1630	0
500	20241121	130800	70082270	1630	1630	1630	1630	0
501	20241121	130700	70082270	1630	1630	1630	1630	0
502	20241121	130600	70082270	1630	1630	1630	1630	0
503	20241121	130500	70082270	1630	1629	1630	1629	193
504	20241121	130400	69767868	1626	1626	1626	1626	110
505	20241121	130300	69589008	1626	1626	1626	1626	485
506	20241121	130200	68800398	1624	1624	1624	1624	0
507	20241121	130100	68800398	1624	1624	1624	1624	0
508	20241121	130000	68800398	1624	1624	1624	1624	0
509	20241121	125900	68800398	1624	1624	1624	1624	0
510	20241121	125800	68800398	1624	1624	1624	1624	0
511	20241121	125700	68800398	1624	1624	1624	1624	0
512	20241121	125600	68800398	1624	1624	1624	1624	0
513	20241121	125500	68800398	1624	1624	1624	1624	984
514	20241121	125400	67202382	1624	1624	1624	1624	1296
515	20241121	125300	65097678	1624	1624	1624	1624	783
516	20241121	125200	63826086	1626	1626	1626	1626	90
517	20241121	125100	63679746	1629	1629	1629	1629	0
518	20241121	125000	63679746	1629	1629	1629	1629	0
519	20241121	124900	63679746	1629	1629	1629	1629	0
520	20241121	124800	63679746	1629	1629	1629	1629	0
521	20241121	124700	63679746	1629	1629	1629	1629	0
522	20241121	124600	63679746	1629	1629	1629	1629	0
523	20241121	124500	63679746	1629	1629	1629	1629	0
524	20241121	124400	63679746	1629	1629	1629	1629	10
525	20241121	124300	63663456	1629	1629	1629	1629	0
526	20241121	124200	63663456	1629	1629	1629	1629	0
527	20241121	124100	63663456	1629	1629	1629	1629	0
528	20241121	124000	63663456	1629	1629	1629	1629	2
529	20241121	123900	63660198	1624	1624	1624	1624	0
530	20241121	123800	63660198	1624	1624	1624	1624	0
531	20241121	123700	63660198	1624	1624	1624	1624	0
532	20241121	123600	63660198	1624	1624	1624	1624	0
533	20241121	123500	63660198	1624	1624	1624	1624	0
534	20241121	123400	63660198	1624	1624	1624	1624	1
535	20241121	123300	63658574	1621	1621	1621	1621	0
536	20241121	123200	63658574	1621	1621	1621	1621	0
537	20241121	123100	63658574	1621	1621	1621	1621	0
538	20241121	123000	63658574	1621	1621	1621	1621	0
539	20241121	122900	63658574	1621	1621	1621	1621	0
540	20241121	122800	63658574	1621	1621	1621	1621	3
541	20241121	122700	63653711	1621	1621	1621	1621	3
542	20241121	122600	63648848	1620	1620	1620	1620	0
543	20241121	122500	63648848	1620	1620	1620	1620	250
544	20241121	122400	63243848	1626	1626	1626	1626	0
545	20241121	122300	63243848	1626	1625	1626	1625	11
546	20241121	122200	63225972	1626	1626	1626	1626	0
547	20241121	122100	63225972	1626	1626	1626	1626	0
548	20241121	122000	63225972	1626	1626	1626	1626	1
549	20241121	121900	63224346	1620	1620	1620	1620	0
550	20241121	121800	63224346	1620	1620	1620	1620	0
551	20241121	121700	63224346	1620	1620	1620	1620	0
552	20241121	121600	63224346	1620	1620	1620	1620	0
553	20241121	121500	63224346	1620	1625	1626	1620	64
554	20241121	121400	63120588	1620	1620	1620	1620	0
555	20241121	121300	63120588	1620	1620	1620	1620	433
556	20241121	121200	62419128	1620	1620	1620	1620	75
557	20241121	121100	62297628	1620	1620	1620	1620	456
558	20241121	121000	61558908	1618	1618	1618	1618	300
559	20241121	120900	61073508	1618	1618	1618	1618	0
560	20241121	120800	61073508	1618	1618	1618	1618	0
561	20241121	120700	61073508	1618	1618	1618	1618	304
562	20241121	120600	60581636	1627	1627	1627	1627	0
563	20241121	120500	60581636	1627	1627	1627	1627	0
564	20241121	120400	60581636	1627	1627	1627	1627	0
565	20241121	120300	60581636	1627	1627	1627	1627	0
566	20241121	120200	60581636	1627	1627	1627	1627	0
567	20241121	120100	60581636	1627	1627	1627	1627	0
568	20241121	120000	60581636	1627	1627	1627	1627	0
569	20241121	115900	60581636	1627	1627	1627	1627	0
570	20241121	115800	60581636	1627	1627	1627	1627	0
571	20241121	115700	60581636	1627	1627	1627	1627	0
572	20241121	115600	60581636	1627	1627	1627	1627	0
573	20241121	115500	60581636	1627	1627	1627	1627	0
574	20241121	115400	60581636	1627	1627	1627	1627	0
575	20241121	115300	60581636	1627	1627	1627	1627	0
576	20241121	115200	60581636	1627	1627	1627	1627	0
577	20241121	115100	60581636	1627	1627	1627	1627	0
578	20241121	115000	60581636	1627	1627	1627	1627	0
579	20241121	114900	60581636	1627	1627	1627	1627	0
580	20241121	114800	60581636	1627	1627	1627	1627	0
581	20241121	114700	60581636	1627	1627	1627	1627	0
582	20241121	114600	60581636	1627	1627	1627	1627	0
583	20241121	114500	60581636	1627	1627	1627	1627	1
584	20241121	114400	60580009	1614	1614	1614	1614	0
585	20241121	114300	60580009	1614	1614	1614	1614	0
586	20241121	114200	60580009	1614	1614	1614	1614	0
587	20241121	114100	60580009	1614	1614	1614	1614	2
588	20241121	114000	60576781	1627	1627	1627	1627	0
589	20241121	113900	60576781	1627	1627	1627	1627	0
590	20241121	113800	60576781	1627	1627	1627	1627	0
591	20241121	113700	60576781	1627	1627	1627	1627	1
592	20241121	113600	60575154	1612	1612	1612	1612	0
593	20241121	113500	60575154	1612	1612	1612	1612	4
594	20241121	113400	60568706	1610	1610	1610	1610	0
595	20241121	113300	60568706	1610	1610	1610	1610	0
596	20241121	113200	60568706	1610	1610	1610	1610	267
597	20241121	113100	60138836	1623	1623	1623	1623	1000
598	20241121	113000	58515836	1623	1623	1623	1623	1
599	20241121	112900	58514213	1606	1606	1606	1606	0
600	20241121	112800	58514213	1606	1613	1613	1606	30
601	20241121	112700	58465930	1625	1625	1625	1625	1
602	20241121	112600	58464305	1614	1614	1614	1614	0
603	20241121	112500	58464305	1614	1614	1614	1614	0
604	20241121	112400	58464305	1614	1613	1614	1613	2000
605	20241121	112300	55237305	1632	1632	1632	1632	0
606	20241121	112200	55237305	1632	1632	1632	1632	0
607	20241121	112100	55237305	1632	1617	1632	1617	49
608	20241121	112000	55157879	1619	1619	1619	1619	110
609	20241121	111900	54979789	1630	1630	1630	1630	0
610	20241121	111800	54979789	1630	1630	1630	1630	0
611	20241121	111700	54979789	1630	1630	1630	1630	0
612	20241121	111600	54979789	1630	1630	1630	1630	1
613	20241121	111500	54978159	1629	1629	1629	1629	0
614	20241121	111400	54978159	1629	1622	1629	1622	501
615	20241121	111300	54163028	1621	1621	1621	1621	0
616	20241121	111200	54163028	1621	1621	1621	1621	11
617	20241121	111100	54145197	1621	1620	1621	1620	20
618	20241121	111000	54112793	1619	1619	1619	1619	15
619	20241121	110900	54088508	1617	1617	1617	1617	0
620	20241121	110800	54088508	1617	1617	1617	1617	0
621	20241121	110700	54088508	1617	1617	1617	1617	0
622	20241121	110600	54088508	1617	1617	1617	1617	0
623	20241121	110500	54088508	1617	1617	1617	1617	0
624	20241121	110400	54088508	1617	1617	1617	1617	0
625	20241121	110300	54088508	1617	1617	1617	1617	0
626	20241121	110200	54088508	1617	1617	1617	1617	0
627	20241121	110100	54088508	1617	1617	1617	1617	0
628	20241121	110000	54088508	1617	1617	1617	1617	0
629	20241121	105900	54088508	1617	1617	1617	1617	200
630	20241121	105800	53765108	1622	1622	1622	1622	0
631	20241121	105700	53765108	1622	1622	1622	1622	0
632	20241121	105600	53765108	1622	1622	1622	1622	0
633	20241121	105500	53765108	1622	1622	1622	1622	0
634	20241121	105400	53765108	1622	1618	1622	1618	1027
635	20241121	105300	52101759	1618	1611	1618	1611	500
636	20241121	105200	51294701	1610	1610	1610	1610	0
637	20241121	105100	51294701	1610	1610	1610	1610	0
638	20241121	105000	51294701	1610	1610	1610	1610	200
639	20241121	104900	50972701	1605	1605	1605	1605	0
640	20241121	104800	50972701	1605	1605	1605	1605	6
641	20241121	104700	50963071	1612	1612	1612	1612	0
642	20241121	104600	50963071	1612	1612	1612	1612	0
643	20241121	104500	50963071	1612	1612	1612	1612	0
644	20241121	104400	50963071	1612	1612	1612	1612	11
645	20241121	104300	50945339	1611	1611	1611	1611	0
646	20241121	104200	50945339	1611	1611	1611	1611	0
647	20241121	104100	50945339	1611	1611	1611	1611	0
648	20241121	104000	50945339	1611	1611	1611	1611	68
649	20241121	103900	50835791	1611	1608	1611	1608	700
650	20241121	103800	49708298	1608	1608	1608	1608	0
651	20241121	103700	49708298	1608	1607	1608	1607	113
652	20241121	103600	49526706	1606	1606	1606	1606	0
653	20241121	103500	49526706	1606	1606	1606	1606	3
654	20241121	103400	49521888	1605	1605	1605	1605	243
655	20241121	103300	49131873	1603	1603	1603	1603	0
656	20241121	103200	49131873	1603	1603	1603	1603	0
657	20241121	103100	49131873	1603	1603	1605	1603	1828
658	20241121	103000	46200017	1602	1601	1602	1601	111
659	20241121	102900	46022205	1601	1601	1601	1601	10
660	20241121	102800	46006195	1601	1601	1601	1601	0
661	20241121	102700	46006195	1601	1601	1601	1601	0
662	20241121	102600	46006195	1601	1601	1601	1601	0
663	20241121	102500	46006195	1601	1600	1601	1600	187
664	20241121	102400	45706895	1600	1600	1600	1600	0
665	20241121	102300	45706895	1600	1600	1600	1600	0
666	20241121	102200	45706895	1600	1600	1600	1600	0
667	20241121	102100	45706895	1600	1600	1600	1600	0
668	20241121	102000	45706895	1600	1600	1600	1600	0
669	20241121	101900	45706895	1600	1600	1601	1600	717
670	20241121	101800	44559693	1594	1594	1594	1594	0
671	20241121	101700	44559693	1594	1594	1594	1594	0
672	20241121	101600	44559693	1594	1594	1599	1594	4064
673	20241121	101500	38062047	1593	1593	1593	1593	0
674	20241121	101400	38062047	1593	1593	1593	1593	0
675	20241121	101300	38062047	1593	1594	1594	1593	231
676	20241121	101200	37693933	1594	1594	1594	1594	219
677	20241121	101100	37344847	1595	1595	1595	1595	0
678	20241121	101000	37344847	1595	1595	1595	1595	0
679	20241121	100900	37344847	1595	1595	1595	1595	0
680	20241121	100800	37344847	1595	1595	1595	1595	0
681	20241121	100700	37344847	1595	1595	1595	1595	0
682	20241121	100600	37344847	1595	1598	1599	1595	706
683	20241121	100500	36216665	1594	1594	1594	1594	0
684	20241121	100400	36216665	1594	1594	1594	1594	100
685	20241121	100300	36057265	1594	1594	1599	1583	637
686	20241121	100200	35039708	1594	1594	1599	1590	1357
687	20241121	100100	32871495	1580	1580	1580	1580	0
688	20241121	100000	32871495	1580	1580	1580	1580	0
689	20241121	095900	32871495	1580	1580	1580	1580	609
690	20241121	095800	31909275	1580	1580	1580	1580	0
691	20241121	095700	31909275	1580	1582	1582	1578	4504
692	20241121	095600	24793281	1582	1582	1582	1582	0
693	20241121	095500	24793281	1582	1582	1582	1582	0
694	20241121	095400	24793281	1582	1582	1582	1582	1500
695	20241121	095300	22420281	1581	1581	1581	1581	0
696	20241121	095200	22420281	1581	1581	1581	1581	100
697	20241121	095100	22262181	1587	1586	1587	1586	70
698	20241121	095000	22151127	1586	1586	1586	1586	0
699	20241121	094900	22151127	1586	1586	1586	1586	0
700	20241121	094800	22151127	1586	1586	1586	1586	0
701	20241121	094700	22151127	1586	1586	1586	1586	0
702	20241121	094600	22151127	1586	1586	1586	1586	0
703	20241121	094500	22151127	1586	1586	1586	1586	0
704	20241121	094400	22151127	1586	1586	1586	1586	0
705	20241121	094300	22151127	1586	1580	1586	1580	6
706	20241121	094200	22141617	1586	1586	1586	1586	1
707	20241121	094100	22140031	1580	1580	1580	1580	0
708	20241121	094000	22140031	1580	1580	1580	1580	48
709	20241121	093900	22064191	1580	1580	1580	1580	748
710	20241121	093800	20882351	1575	1576	1576	1575	101
711	20241121	093700	20723176	1579	1583	1583	1577	839
712	20241121	093600	19397319	1583	1596	1596	1583	2
713	20241121	093500	19394140	1583	1599	1599	1583	263
714	20241121	093400	18975785	1599	1599	1599	1599	1400
715	20241121	093300	16737185	1604	1604	1610	1604	410
716	20241121	093200	16079052	1598	1598	1598	1598	0
717	20241121	093100	16079052	1598	1598	1598	1598	0
718	20241121	093000	16079052	1598	1598	1598	1598	229
719	20241121	092900	15713110	1598	1598	1598	1598	100
720	20241121	092800	15553310	1590	1590	1590	1590	0
721	20241121	092700	15553310	1590	1590	1590	1590	550
722	20241121	092600	14678810	1591	1591	1591	1591	0
723	20241121	092500	14678810	1591	1591	1591	1591	0
724	20241121	092400	14678810	1591	1591	1591	1591	0
725	20241121	092300	14678810	1591	1591	1591	1591	0
726	20241121	092200	14678810	1591	1591	1591	1591	647
727	20241121	092100	13649433	1579	1579	1579	1577	937
728	20241121	092000	12169912	1579	1580	1591	1572	969
729	20241121	091900	10639510	1580	1592	1592	1580	519
730	20241121	091800	9815155	1592	1592	1592	1592	30
731	20241121	091700	9767395	1592	1598	1598	1592	612
732	20241121	091600	8790597	1598	1600	1600	1598	993
733	20241121	091500	7201949	1601	1603	1603	1601	685
734	20241121	091400	6104650	1604	1605	1605	1604	318
735	20241121	091300	5594343	1606	1607	1607	1606	289
736	20241121	091200	5130120	1607	1607	1607	1607	0
737	20241121	091100	5130120	1607	1625	1625	1605	1600
738	20241121	091000	2557279	1625	1632	1632	1625	570
739	20241121	090900	1628524	1630	1630	1630	1630	20
740	20241121	090800	1595924	1630	1641	1641	1630	728
741	20241121	090700	403564	1641	1641	1641	1641	188
742	20241121	090600	95056	1663	1663	1663	1663	0
743	20241121	090500	95056	1663	1663	1663	1663	0
744	20241121	090400	95056	1663	1663	1663	1663	0
745	20241121	090300	95056	1663	1663	1663	1663	0
746	20241121	090200	95056	1663	1663	1663	1663	1
747	20241121	090100	93393	1665	1665	1665	1665	1
748	20241121	090000	91728	1638	1638	1638	1638	56