KissMeData/038540/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	192100	68807584	1605	1605	1605	1605	1434
3	20241121	192000	68807584	1605	1605	1605	1605	0
4	20241121	191900	68807584	1605	1605	1605	1605	0
5	20241121	191800	68807584	1605	1605	1605	1605	0
6	20241121	191700	68807584	1605	1605	1605	1605	0
7	20241121	191600	68807584	1605	1605	1605	1605	0
8	20241121	191500	68807584	1605	1605	1605	1605	0
9	20241121	191400	68807584	1605	1605	1605	1605	0
10	20241121	191300	68807584	1605	1605	1605	1605	0
11	20241121	191200	68807584	1605	1605	1605	1605	0
12	20241121	191100	68807584	1605	1605	1605	1605	0
13	20241121	191000	68807584	1605	1605	1605	1605	0
14	20241121	190900	68807584	1605	1605	1605	1605	0
15	20241121	190800	68807584	1605	1605	1605	1605	0
16	20241121	190700	68807584	1605	1605	1605	1605	0
17	20241121	190600	68807584	1605	1605	1605	1605	0
18	20241121	190500	68807584	1605	1605	1605	1605	0
19	20241121	190400	68807584	1605	1605	1605	1605	0
20	20241121	190300	68807584	1605	1605	1605	1605	0
21	20241121	190200	68807584	1605	1605	1605	1605	0
22	20241121	190100	68807584	1605	1605	1605	1605	0
23	20241121	190000	68807584	1605	1605	1605	1605	0
24	20241121	185900	68807584	1605	1605	1605	1605	0
25	20241121	185800	68807584	1605	1605	1605	1605	0
26	20241121	185700	68807584	1605	1605	1605	1605	0
27	20241121	185600	68807584	1605	1605	1605	1605	0
28	20241121	185500	68807584	1605	1605	1605	1605	0
29	20241121	185400	68807584	1605	1605	1605	1605	0
30	20241121	185300	68807584	1605	1605	1605	1605	0
31	20241121	185200	68807584	1605	1605	1605	1605	0
32	20241121	185100	68807584	1605	1605	1605	1605	1434
33	20241121	185000	68807584	1605	1605	1605	1605	0
34	20241121	184900	68807584	1605	1605	1605	1605	0
35	20241121	184800	68807584	1605	1605	1605	1605	0
36	20241121	184700	68807584	1605	1605	1605	1605	0
37	20241121	184600	68807584	1605	1605	1605	1605	0
38	20241121	184500	68807584	1605	1605	1605	1605	0
39	20241121	184400	68807584	1605	1605	1605	1605	0
40	20241121	184300	68807584	1605	1605	1605	1605	0
41	20241121	184200	68807584	1605	1605	1605	1605	0
42	20241121	184100	68807584	1605	1605	1605	1605	0
43	20241121	184000	68807584	1605	1605	1605	1605	0
44	20241121	183900	68807584	1605	1605	1605	1605	0
45	20241121	183800	68807584	1605	1605	1605	1605	0
46	20241121	183700	68807584	1605	1605	1605	1605	0
47	20241121	183600	68807584	1605	1605	1605	1605	0
48	20241121	183500	68807584	1605	1605	1605	1605	0
49	20241121	183400	68807584	1605	1605	1605	1605	0
50	20241121	183300	68807584	1605	1605	1605	1605	0
51	20241121	183200	68807584	1605	1605	1605	1605	0
52	20241121	183100	68807584	1605	1605	1605	1605	0
53	20241121	183000	68807584	1605	1605	1605	1605	0
54	20241121	182900	68807584	1605	1605	1605	1605	0
55	20241121	182800	68807584	1605	1605	1605	1605	0
56	20241121	182700	68807584	1605	1605	1605	1605	0
57	20241121	182600	68807584	1605	1605	1605	1605	0
58	20241121	182500	68807584	1605	1605	1605	1605	0
59	20241121	182400	68807584	1605	1605	1605	1605	0
60	20241121	182300	68807584	1605	1605	1605	1605	0
61	20241121	182200	68807584	1605	1605	1605	1605	0
62	20241121	182100	68807584	1605	1605	1605	1605	1434
63	20241121	182000	68807584	1605	1605	1605	1605	0
64	20241121	181900	68807584	1605	1605	1605	1605	0
65	20241121	181800	68807584	1605	1605	1605	1605	0
66	20241121	181700	68807584	1605	1605	1605	1605	0
67	20241121	181600	68807584	1605	1605	1605	1605	0
68	20241121	181500	68807584	1605	1605	1605	1605	0
69	20241121	181400	68807584	1605	1605	1605	1605	0
70	20241121	181300	68807584	1605	1605	1605	1605	0
71	20241121	181200	68807584	1605	1605	1605	1605	0
72	20241121	181100	68807584	1605	1605	1605	1605	0
73	20241121	181000	68807584	1605	1605	1605	1605	0
74	20241121	180900	68807584	1605	1605	1605	1605	0
75	20241121	180800	68807584	1605	1605	1605	1605	0
76	20241121	180700	68807584	1605	1605	1605	1605	0
77	20241121	180600	68807584	1605	1605	1605	1605	0
78	20241121	180500	68807584	1605	1605	1605	1605	0
79	20241121	180400	68807584	1605	1605	1605	1605	0
80	20241121	180300	68807584	1605	1605	1605	1605	0
81	20241121	180200	68807584	1605	1605	1605	1605	0
82	20241121	180100	68807584	1605	1605	1605	1605	0
83	20241121	180000	68807584	1605	1605	1605	1605	0
84	20241121	175900	68807584	1605	1605	1605	1605	0
85	20241121	175800	68807584	1605	1605	1605	1605	0
86	20241121	175700	68807584	1605	1605	1605	1605	0
87	20241121	175600	68807584	1605	1605	1605	1605	0
88	20241121	175500	68807584	1605	1605	1605	1605	0
89	20241121	175400	68807584	1605	1605	1605	1605	0
90	20241121	175300	68807584	1605	1605	1605	1605	0
91	20241121	175200	68807584	1605	1605	1605	1605	0
92	20241121	175100	68807584	1605	1605	1605	1605	1434
93	20241121	175000	68807584	1605	1605	1605	1605	0
94	20241121	174900	68807584	1605	1605	1605	1605	0
95	20241121	174800	68807584	1605	1605	1605	1605	0
96	20241121	174700	68807584	1605	1605	1605	1605	0
97	20241121	174600	68807584	1605	1605	1605	1605	0
98	20241121	174500	68807584	1605	1605	1605	1605	0
99	20241121	174400	68807584	1605	1605	1605	1605	0
100	20241121	174300	68807584	1605	1605	1605	1605	0
101	20241121	174200	68807584	1605	1605	1605	1605	0
102	20241121	174100	68807584	1605	1605	1605	1605	0
103	20241121	174000	68807584	1605	1605	1605	1605	0
104	20241121	173900	68807584	1605	1605	1605	1605	0
105	20241121	173800	68807584	1605	1605	1605	1605	0
106	20241121	173700	68807584	1605	1605	1605	1605	0
107	20241121	173600	68807584	1605	1605	1605	1605	0
108	20241121	173500	68807584	1605	1605	1605	1605	0
109	20241121	173400	68807584	1605	1605	1605	1605	0
110	20241121	173300	68807584	1605	1605	1605	1605	0
111	20241121	173200	68807584	1605	1605	1605	1605	0
112	20241121	173100	68807584	1605	1605	1605	1605	0
113	20241121	173000	68807584	1605	1605	1605	1605	0
114	20241121	172900	68807584	1605	1605	1605	1605	0
115	20241121	172800	68807584	1605	1605	1605	1605	0
116	20241121	172700	68807584	1605	1605	1605	1605	0
117	20241121	172600	68807584	1605	1605	1605	1605	0
118	20241121	172500	68807584	1605	1605	1605	1605	0
119	20241121	172400	68807584	1605	1605	1605	1605	0
120	20241121	172300	68807584	1605	1605	1605	1605	0
121	20241121	172200	68807584	1605	1605	1605	1605	0
122	20241121	172100	68807584	1605	1605	1605	1605	1434
123	20241121	172000	68807584	1605	1605	1605	1605	0
124	20241121	171900	68807584	1605	1605	1605	1605	0
125	20241121	171800	68807584	1605	1605	1605	1605	0
126	20241121	171700	68807584	1605	1605	1605	1605	0
127	20241121	171600	68807584	1605	1605	1605	1605	0
128	20241121	171500	68807584	1605	1605	1605	1605	0
129	20241121	171400	68807584	1605	1605	1605	1605	0
130	20241121	171300	68807584	1605	1605	1605	1605	0
131	20241121	171200	68807584	1605	1605	1605	1605	0
132	20241121	171100	68807584	1605	1605	1605	1605	0
133	20241121	171000	68807584	1605	1605	1605	1605	0
134	20241121	170900	68807584	1605	1605	1605	1605	0
135	20241121	170800	68807584	1605	1605	1605	1605	0
136	20241121	170700	68807584	1605	1605	1605	1605	0
137	20241121	170600	68807584	1605	1605	1605	1605	0
138	20241121	170500	68807584	1605	1605	1605	1605	0
139	20241121	170400	68807584	1605	1605	1605	1605	0
140	20241121	170300	68807584	1605	1605	1605	1605	0
141	20241121	170200	68807584	1605	1605	1605	1605	0
142	20241121	170100	68807584	1605	1605	1605	1605	0
143	20241121	170000	68807584	1605	1605	1605	1605	0
144	20241121	165900	68807584	1605	1605	1605	1605	0
145	20241121	165800	68807584	1605	1605	1605	1605	0
146	20241121	165700	68807584	1605	1605	1605	1605	0
147	20241121	165600	68807584	1605	1605	1605	1605	0
148	20241121	165500	68807584	1605	1605	1605	1605	0
149	20241121	165400	68807584	1605	1605	1605	1605	0
150	20241121	165300	68807584	1605	1605	1605	1605	0
151	20241121	165200	68807584	1605	1605	1605	1605	0
152	20241121	165100	68807584	1605	1605	1605	1605	1434
153	20241121	165000	68807584	1605	1605	1605	1605	0
154	20241121	164900	68807584	1605	1605	1605	1605	0
155	20241121	164800	68807584	1605	1605	1605	1605	0
156	20241121	164700	68807584	1605	1605	1605	1605	0
157	20241121	164600	68807584	1605	1605	1605	1605	0
158	20241121	164500	68807584	1605	1605	1605	1605	0
159	20241121	164400	68807584	1605	1605	1605	1605	0
160	20241121	164300	68807584	1605	1605	1605	1605	0
161	20241121	164200	68807584	1605	1605	1605	1605	0
162	20241121	164100	68807584	1605	1605	1605	1605	0
163	20241121	164000	68807584	1605	1605	1605	1605	0
164	20241121	163900	68807584	1605	1605	1605	1605	0
165	20241121	163800	68807584	1605	1605	1605	1605	0
166	20241121	163700	68807584	1605	1605	1605	1605	0
167	20241121	163600	68807584	1605	1605	1605	1605	0
168	20241121	163500	68807584	1605	1605	1605	1605	0
169	20241121	163400	68807584	1605	1605	1605	1605	0
170	20241121	163300	68807584	1605	1605	1605	1605	0
171	20241121	163200	68807584	1605	1605	1605	1605	0
172	20241121	163100	68807584	1605	1605	1605	1605	0
173	20241121	163000	68807584	1605	1605	1605	1605	0
174	20241121	162900	68807584	1605	1605	1605	1605	0
175	20241121	162800	68807584	1605	1605	1605	1605	0
176	20241121	162700	68807584	1605	1605	1605	1605	0
177	20241121	162600	68807584	1605	1605	1605	1605	0
178	20241121	162500	68807584	1605	1605	1605	1605	0
179	20241121	162400	68807584	1605	1605	1605	1605	0
180	20241121	162300	68807584	1605	1605	1605	1605	0
181	20241121	162200	68807584	1605	1605	1605	1605	0
182	20241121	162100	68807584	1605	1605	1605	1605	1434
183	20241121	162000	68807584	1605	1605	1605	1605	0
184	20241121	161900	68807584	1605	1605	1605	1605	0
185	20241121	161800	68807584	1605	1605	1605	1605	0
186	20241121	161700	68807584	1605	1605	1605	1605	0
187	20241121	161600	68807584	1605	1605	1605	1605	0
188	20241121	161500	68807584	1605	1605	1605	1605	0
189	20241121	161400	68807584	1605	1605	1605	1605	0
190	20241121	161300	68807584	1605	1605	1605	1605	0
191	20241121	161200	68807584	1605	1605	1605	1605	0
192	20241121	161100	68807584	1605	1605	1605	1605	0
193	20241121	161000	68807584	1605	1605	1605	1605	0
194	20241121	160900	68807584	1605	1605	1605	1605	0
195	20241121	160800	68807584	1605	1605	1605	1605	0
196	20241121	160700	68807584	1605	1605	1605	1605	0
197	20241121	160600	68807584	1605	1605	1605	1605	0
198	20241121	160500	68807584	1605	1605	1605	1605	0
199	20241121	160400	68807584	1605	1605	1605	1605	0
200	20241121	160300	68807584	1605	1605	1605	1605	0
201	20241121	160200	68807584	1605	1605	1605	1605	0
202	20241121	160100	68807584	1605	1605	1605	1605	0
203	20241121	160000	68807584	1605	1605	1605	1605	0
204	20241121	155900	68807584	1605	1605	1605	1605	0
205	20241121	155800	68807584	1605	1605	1605	1605	0
206	20241121	155700	68807584	1605	1605	1605	1605	0
207	20241121	155600	68807584	1605	1605	1605	1605	0
208	20241121	155500	68807584	1605	1605	1605	1605	0
209	20241121	155400	68807584	1605	1605	1605	1605	0
210	20241121	155300	68807584	1605	1605	1605	1605	0
211	20241121	155200	68807584	1605	1605	1605	1605	0
212	20241121	155100	68807584	1605	1605	1605	1605	1434
213	20241121	155000	68807584	1605	1605	1605	1605	0
214	20241121	154900	68807584	1605	1605	1605	1605	0
215	20241121	154800	68807584	1605	1605	1605	1605	0
216	20241121	154700	68807584	1605	1605	1605	1605	0
217	20241121	154600	68807584	1605	1605	1605	1605	0
218	20241121	154500	68807584	1605	1605	1605	1605	0
219	20241121	154400	68807584	1605	1605	1605	1605	0
220	20241121	154300	68807584	1605	1605	1605	1605	0
221	20241121	154200	68807584	1605	1605	1605	1605	0
222	20241121	154100	68807584	1605	1605	1605	1605	0
223	20241121	154000	68807584	1605	1605	1605	1605	0
224	20241121	153900	68807584	1605	1605	1605	1605	0
225	20241121	153800	68807584	1605	1605	1605	1605	0
226	20241121	153700	68807584	1605	1605	1605	1605	0
227	20241121	153600	68807584	1605	1605	1605	1605	0
228	20241121	153500	68807584	1605	1605	1605	1605	0
229	20241121	153400	68807584	1605	1605	1605	1605	0
230	20241121	153300	68807584	1605	1605	1605	1605	0
231	20241121	153200	68807584	1605	1605	1605	1605	0
232	20241121	153100	68807584	1605	1605	1605	1605	0
233	20241121	153000	68807584	1605	1605	1605	1605	1434
234	20241121	152900	66506014	1584	1584	1584	1584	0
235	20241121	152800	66506014	1584	1584	1584	1584	0
236	20241121	152700	66506014	1584	1584	1584	1584	0
237	20241121	152600	66506014	1584	1584	1584	1584	0
238	20241121	152500	66506014	1584	1584	1584	1584	0
239	20241121	152400	66506014	1584	1584	1584	1584	0
240	20241121	152300	66506014	1584	1584	1584	1584	0
241	20241121	152200	66506014	1584	1584	1584	1584	0
242	20241121	152100	66506014	1584	1584	1584	1584	0
243	20241121	152000	66506014	1584	1584	1584	1584	0
244	20241121	151900	66506014	1584	1604	1604	1584	29
245	20241121	151800	66460038	1585	1601	1605	1585	92
246	20241121	151700	66313864	1601	1584	1601	1584	259
247	20241121	151600	65902605	1602	1602	1602	1602	0
248	20241121	151500	65902605	1602	1600	1602	1584	396
249	20241121	151400	65272966	1584	1584	1584	1584	200
250	20241121	151300	64956166	1600	1600	1600	1600	0
251	20241121	151200	64956166	1600	1599	1600	1584	203
252	20241121	151100	64634567	1583	1583	1583	1583	1
253	20241121	151000	64632984	1582	1581	1582	1581	2
254	20241121	150900	64629821	1604	1604	1604	1604	0
255	20241121	150800	64629821	1604	1581	1604	1581	936
256	20241121	150700	63144800	1593	1593	1593	1593	0
257	20241121	150600	63144800	1593	1582	1593	1582	219
258	20241121	150500	62798151	1592	1592	1592	1592	17
259	20241121	150400	62771087	1582	1582	1582	1582	1500
260	20241121	150300	60398087	1593	1583	1593	1582	5462
261	20241121	150200	51754491	1603	1603	1603	1603	1
262	20241121	150100	51752888	1582	1605	1605	1582	51
263	20241121	150000	51672183	1580	1588	1602	1580	4010
264	20241121	145900	45261767	1588	1577	1588	1577	33
265	20241121	145800	45209695	1576	1576	1576	1576	0
266	20241121	145700	45209695	1576	1576	1576	1576	294
267	20241121	145600	44746351	1577	1577	1577	1577	0
268	20241121	145500	44746351	1577	1577	1577	1577	12
269	20241121	145400	44727427	1582	1582	1582	1582	0
270	20241121	145300	44727427	1582	1582	1582	1582	363
271	20241121	145200	44153161	1583	1583	1583	1583	0
272	20241121	145100	44153161	1583	1583	1583	1583	1
273	20241121	145000	44151578	1588	1599	1599	1588	4964
274	20241121	144900	36254137	1599	1599	1599	1599	0
275	20241121	144800	36254137	1599	1599	1599	1599	0
276	20241121	144700	36254137	1599	1599	1599	1599	0
277	20241121	144600	36254137	1599	1599	1599	1599	133
278	20241121	144500	36041470	1599	1600	1600	1599	400
279	20241121	144400	35401831	1600	1600	1600	1600	0
280	20241121	144300	35401831	1600	1600	1600	1600	0
281	20241121	144200	35401831	1600	1600	1600	1600	0
282	20241121	144100	35401831	1600	1600	1600	1600	2
283	20241121	144000	35398631	1601	1601	1601	1601	0
284	20241121	143900	35398631	1601	1604	1605	1601	25
285	20241121	143800	35358544	1600	1600	1600	1600	0
286	20241121	143700	35358544	1600	1600	1600	1600	0
287	20241121	143600	35358544	1600	1600	1600	1600	0
288	20241121	143500	35358544	1600	1600	1600	1600	5
289	20241121	143400	35350544	1600	1600	1600	1600	21
290	20241121	143300	35316944	1605	1604	1605	1604	20
291	20241121	143200	35284862	1600	1600	1600	1600	17
292	20241121	143100	35257662	1604	1604	1605	1604	47
293	20241121	143000	35182272	1601	1604	1605	1601	62
294	20241121	142900	35082862	1601	1601	1601	1601	0
295	20241121	142800	35082862	1601	1601	1601	1601	0
296	20241121	142700	35082862	1601	1601	1601	1601	0
297	20241121	142600	35082862	1601	1601	1601	1601	0
298	20241121	142500	35082862	1601	1601	1601	1601	0
299	20241121	142400	35082862	1601	1601	1601	1601	0
300	20241121	142300	35082862	1601	1601	1601	1601	0
301	20241121	142200	35082862	1601	1601	1601	1601	0
302	20241121	142100	35082862	1601	1601	1601	1601	5
303	20241121	142000	35074857	1604	1600	1604	1600	38
304	20241121	141900	35013989	1603	1602	1603	1602	62
305	20241121	141800	34914653	1599	1599	1599	1599	0
306	20241121	141700	34914653	1599	1599	1599	1599	0
307	20241121	141600	34914653	1599	1599	1599	1599	0
308	20241121	141500	34914653	1599	1599	1599	1599	0
309	20241121	141400	34914653	1599	1599	1599	1599	0
310	20241121	141300	34914653	1599	1599	1599	1599	0
311	20241121	141200	34914653	1599	1599	1599	1599	0
312	20241121	141100	34914653	1599	1599	1599	1599	0
313	20241121	141000	34914653	1599	1599	1599	1599	0
314	20241121	140900	34914653	1599	1599	1599	1599	0
315	20241121	140800	34914653	1599	1599	1599	1599	0
316	20241121	140700	34914653	1599	1598	1603	1598	719
317	20241121	140600	33764985	1598	1598	1598	1598	0
318	20241121	140500	33764985	1598	1598	1598	1598	1
319	20241121	140400	33763387	1591	1591	1591	1591	0
320	20241121	140300	33763387	1591	1591	1591	1591	0
321	20241121	140200	33763387	1591	1591	1591	1591	177
322	20241121	140100	33481780	1593	1593	1593	1593	0
323	20241121	140000	33481780	1593	1593	1593	1593	36
324	20241121	135900	33424432	1596	1596	1596	1596	1
325	20241121	135800	33422836	1596	1596	1596	1596	247
326	20241121	135700	33028624	1600	1601	1601	1600	1354
327	20241121	135600	30861012	1600	1600	1600	1600	0
328	20241121	135500	30861012	1600	1600	1600	1600	0
329	20241121	135400	30861012	1600	1600	1600	1600	0
330	20241121	135300	30861012	1600	1600	1600	1600	0
331	20241121	135200	30861012	1600	1600	1600	1600	0
332	20241121	135100	30861012	1600	1600	1600	1600	0
333	20241121	135000	30861012	1600	1600	1600	1600	0
334	20241121	134900	30861012	1600	1600	1600	1600	0
335	20241121	134800	30861012	1600	1600	1600	1600	0
336	20241121	134700	30861012	1600	1600	1600	1600	1
337	20241121	134600	30859412	1600	1600	1600	1600	0
338	20241121	134500	30859412	1600	1600	1600	1600	0
339	20241121	134400	30859412	1600	1600	1600	1600	0
340	20241121	134300	30859412	1600	1600	1600	1600	0
341	20241121	134200	30859412	1600	1600	1600	1600	0
342	20241121	134100	30859412	1600	1600	1600	1600	11
343	20241121	134000	30841812	1604	1604	1604	1604	34
344	20241121	133900	30787276	1602	1602	1602	1602	0
345	20241121	133800	30787276	1602	1602	1602	1602	0
346	20241121	133700	30787276	1602	1602	1602	1602	0
347	20241121	133600	30787276	1602	1602	1602	1602	0
348	20241121	133500	30787276	1602	1602	1602	1602	0
349	20241121	133400	30787276	1602	1603	1603	1602	67
350	20241121	133300	30679892	1600	1600	1600	1600	0
351	20241121	133200	30679892	1600	1600	1600	1600	0
352	20241121	133100	30679892	1600	1600	1600	1600	0
353	20241121	133000	30679892	1600	1600	1600	1600	0
354	20241121	132900	30679892	1600	1600	1600	1600	67
355	20241121	132800	30572692	1600	1600	1600	1600	0
356	20241121	132700	30572692	1600	1600	1600	1600	0
357	20241121	132600	30572692	1600	1600	1600	1600	0
358	20241121	132500	30572692	1600	1600	1600	1600	9
359	20241121	132400	30558292	1601	1601	1601	1601	0
360	20241121	132300	30558292	1601	1606	1606	1601	125
361	20241121	132200	30357667	1601	1601	1601	1601	0
362	20241121	132100	30357667	1601	1601	1601	1601	0
363	20241121	132000	30357667	1601	1601	1601	1601	0
364	20241121	131900	30357667	1601	1601	1601	1601	0
365	20241121	131800	30357667	1601	1601	1601	1601	0
366	20241121	131700	30357667	1601	1601	1601	1601	0
367	20241121	131600	30357667	1601	1601	1601	1601	0
368	20241121	131500	30357667	1601	1601	1601	1601	0
369	20241121	131400	30357667	1601	1601	1601	1601	0
370	20241121	131300	30357667	1601	1601	1601	1601	0
371	20241121	131200	30357667	1601	1601	1601	1601	0
372	20241121	131100	30357667	1601	1601	1601	1601	0
373	20241121	131000	30357667	1601	1601	1601	1601	7
374	20241121	130900	30346460	1601	1601	1601	1601	0
375	20241121	130800	30346460	1601	1601	1601	1601	70
376	20241121	130700	30234390	1603	1603	1603	1603	0
377	20241121	130600	30234390	1603	1603	1603	1603	166
378	20241121	130500	29968292	1613	1613	1613	1613	0
379	20241121	130400	29968292	1613	1613	1613	1613	0
380	20241121	130300	29968292	1613	1613	1613	1613	0
381	20241121	130200	29968292	1613	1613	1613	1613	0
382	20241121	130100	29968292	1613	1613	1613	1613	0
383	20241121	130000	29968292	1613	1613	1613	1613	0
384	20241121	125900	29968292	1613	1613	1613	1613	1
385	20241121	125800	29966679	1603	1603	1603	1603	0
386	20241121	125700	29966679	1603	1613	1613	1603	2
387	20241121	125600	29963463	1613	1613	1613	1613	0
388	20241121	125500	29963463	1613	1613	1613	1613	1
389	20241121	125400	29961850	1603	1603	1603	1603	133
390	20241121	125300	29748651	1603	1603	1603	1603	0
391	20241121	125200	29748651	1603	1603	1603	1603	1
392	20241121	125100	29747048	1603	1603	1603	1603	1
393	20241121	125000	29745445	1603	1603	1603	1603	100
394	20241121	124900	29585145	1603	1613	1613	1603	301
395	20241121	124800	29099642	1613	1611	1613	1605	4
396	20241121	124700	29093200	1601	1601	1601	1601	0
397	20241121	124600	29093200	1601	1601	1601	1601	0
398	20241121	124500	29093200	1601	1611	1612	1601	20
399	20241121	124400	29061149	1601	1613	1613	1601	60
400	20241121	124300	28964705	1613	1602	1613	1599	105
401	20241121	124200	28795543	1603	1602	1603	1602	4
402	20241121	124100	28789133	1598	1601	1603	1598	107
403	20241121	124000	28617775	1602	1602	1602	1602	0
404	20241121	123900	28617775	1602	1602	1602	1602	0
405	20241121	123800	28617775	1602	1602	1602	1602	0
406	20241121	123700	28617775	1602	1602	1602	1602	0
407	20241121	123600	28617775	1602	1602	1602	1602	0
408	20241121	123500	28617775	1602	1602	1602	1602	0
409	20241121	123400	28617775	1602	1602	1602	1602	0
410	20241121	123300	28617775	1602	1602	1602	1602	0
411	20241121	123200	28617775	1602	1602	1602	1602	0
412	20241121	123100	28617775	1602	1602	1602	1602	0
413	20241121	123000	28617775	1602	1602	1602	1602	0
414	20241121	122900	28617775	1602	1602	1602	1602	0
415	20241121	122800	28617775	1602	1602	1602	1602	0
416	20241121	122700	28617775	1602	1602	1602	1602	0
417	20241121	122600	28617775	1602	1602	1602	1602	1
418	20241121	122500	28616173	1596	1596	1596	1596	0
419	20241121	122400	28616173	1596	1596	1596	1596	0
420	20241121	122300	28616173	1596	1596	1596	1596	0
421	20241121	122200	28616173	1596	1596	1596	1596	0
422	20241121	122100	28616173	1596	1596	1596	1596	0
423	20241121	122000	28616173	1596	1596	1596	1596	0
424	20241121	121900	28616173	1596	1596	1596	1596	14
425	20241121	121800	28593829	1602	1602	1602	1602	2
426	20241121	121700	28590625	1597	1597	1597	1597	5
427	20241121	121600	28582640	1597	1600	1600	1597	49
428	20241121	121500	28504335	1600	1600	1600	1600	0
429	20241121	121400	28504335	1600	1600	1600	1600	6
430	20241121	121300	28494735	1603	1602	1603	1596	61
431	20241121	121200	28397135	1602	1597	1602	1597	42
432	20241121	121100	28329992	1596	1596	1596	1596	24
433	20241121	121000	28291688	1593	1593	1593	1593	0
434	20241121	120900	28291688	1593	1593	1593	1593	27
435	20241121	120800	28248677	1596	1594	1596	1594	80
436	20241121	120700	28121033	1593	1593	1593	1593	0
437	20241121	120600	28121033	1593	1593	1593	1593	0
438	20241121	120500	28121033	1593	1593	1593	1593	0
439	20241121	120400	28121033	1593	1595	1596	1593	86
440	20241121	120300	27983925	1596	1596	1596	1596	3
441	20241121	120200	27979137	1596	1597	1597	1594	15
442	20241121	120100	27955188	1594	1593	1594	1593	64
443	20241121	120000	27853235	1593	1593	1593	1593	0
444	20241121	115900	27853235	1593	1593	1593	1593	0
445	20241121	115800	27853235	1593	1593	1593	1593	0
446	20241121	115700	27853235	1593	1593	1593	1593	187
447	20241121	115600	27555344	1593	1593	1593	1593	0
448	20241121	115500	27555344	1593	1593	1593	1593	112
449	20241121	115400	27376928	1596	1596	1596	1596	0
450	20241121	115300	27376928	1596	1596	1596	1596	33
451	20241121	115200	27324260	1595	1606	1621	1595	1246
452	20241121	115100	25307821	1593	1593	1593	1593	0
453	20241121	115000	25307821	1593	1593	1593	1593	88
454	20241121	114900	25167637	1606	1600	1606	1593	833
455	20241121	114800	23836189	1592	1601	1607	1591	515
456	20241121	114700	23011078	1601	1601	1601	1601	16
457	20241121	114600	22985462	1591	1591	1591	1591	0
458	20241121	114500	22985462	1591	1591	1591	1591	1
459	20241121	114400	22983871	1591	1598	1598	1591	62
460	20241121	114300	22884802	1598	1598	1598	1598	0
461	20241121	114200	22884802	1598	1602	1602	1598	11
462	20241121	114100	22867220	1598	1598	1598	1598	1
463	20241121	114000	22865622	1598	1598	1598	1598	70
464	20241121	113900	22753762	1596	1596	1596	1596	43
465	20241121	113800	22685134	1602	1596	1602	1596	222
466	20241121	113700	22330626	1588	1588	1588	1588	0
467	20241121	113600	22330626	1588	1588	1588	1588	0
468	20241121	113500	22330626	1588	1588	1588	1588	147
469	20241121	113400	22097190	1599	1586	1599	1586	316
470	20241121	113300	21596001	1588	1588	1588	1588	3
471	20241121	113200	21591237	1588	1589	1599	1588	1339
472	20241121	113100	19456967	1589	1580	1589	1580	347
473	20241121	113000	18908284	1588	1580	1588	1580	911
474	20241121	112900	17461742	1586	1586	1586	1586	0
475	20241121	112800	17461742	1586	1584	1586	1578	426
476	20241121	112700	16787185	1578	1578	1578	1578	0
477	20241121	112600	16787185	1578	1578	1578	1578	0
478	20241121	112500	16787185	1578	1578	1578	1578	0
479	20241121	112400	16787185	1578	1585	1585	1578	13
480	20241121	112300	16766601	1576	1576	1576	1576	0
481	20241121	112200	16766601	1576	1576	1576	1576	19
482	20241121	112100	16736657	1585	1584	1585	1584	10
483	20241121	112000	16720810	1584	1582	1584	1576	982
484	20241121	111900	15167896	1576	1576	1576	1576	0
485	20241121	111800	15167896	1576	1576	1576	1576	1
486	20241121	111700	15166320	1582	1582	1582	1582	0
487	20241121	111600	15166320	1582	1580	1582	1576	1510
488	20241121	111500	12782340	1580	1576	1580	1576	1336
489	20241121	111400	10676004	1576	1576	1576	1576	0
490	20241121	111300	10676004	1576	1576	1576	1576	20
491	20241121	111200	10644484	1576	1576	1576	1576	0
492	20241121	111100	10644484	1576	1576	1576	1576	0
493	20241121	111000	10644484	1576	1576	1576	1576	6
494	20241121	110900	10635028	1576	1576	1576	1576	112
495	20241121	110800	10458516	1576	1576	1576	1576	3
496	20241121	110700	10453788	1577	1577	1577	1577	0
497	20241121	110600	10453788	1577	1577	1577	1577	0
498	20241121	110500	10453788	1577	1577	1577	1577	0
499	20241121	110400	10453788	1577	1577	1577	1577	0
500	20241121	110300	10453788	1577	1577	1577	1577	0
501	20241121	110200	10453788	1577	1577	1577	1577	0
502	20241121	110100	10453788	1577	1576	1577	1576	10
503	20241121	110000	10438025	1576	1576	1576	1576	0
504	20241121	105900	10438025	1576	1574	1576	1574	181
505	20241121	105800	10152771	1576	1576	1576	1576	0
506	20241121	105700	10152771	1576	1576	1576	1576	0
507	20241121	105600	10152771	1576	1576	1576	1576	0
508	20241121	105500	10152771	1576	1576	1576	1576	98
509	20241121	105400	9998323	1576	1576	1576	1576	0
510	20241121	105300	9998323	1576	1576	1576	1576	0
511	20241121	105200	9998323	1576	1576	1576	1576	0
512	20241121	105100	9998323	1576	1576	1576	1576	0
513	20241121	105000	9998323	1576	1576	1576	1576	0
514	20241121	104900	9998323	1576	1576	1576	1576	0
515	20241121	104800	9998323	1576	1575	1576	1575	3
516	20241121	104700	9993597	1575	1575	1575	1575	0
517	20241121	104600	9993597	1575	1575	1575	1575	0
518	20241121	104500	9993597	1575	1575	1575	1575	780
519	20241121	104400	8765097	1576	1575	1576	1575	223
520	20241121	104300	8413870	1575	1575	1575	1575	0
521	20241121	104200	8413870	1575	1575	1575	1575	30
522	20241121	104100	8366620	1575	1575	1575	1575	0
523	20241121	104000	8366620	1575	1575	1575	1575	0
524	20241121	103900	8366620	1575	1575	1575	1575	0
525	20241121	103800	8366620	1575	1575	1575	1575	0
526	20241121	103700	8366620	1575	1575	1575	1575	1
527	20241121	103600	8365045	1575	1575	1575	1575	1
528	20241121	103500	8363470	1570	1570	1570	1570	0
529	20241121	103400	8363470	1570	1570	1570	1570	0
530	20241121	103300	8363470	1570	1570	1570	1570	0
531	20241121	103200	8363470	1570	1570	1570	1570	0
532	20241121	103100	8363470	1570	1575	1575	1570	2
533	20241121	103000	8360325	1571	1571	1571	1571	0
534	20241121	102900	8360325	1571	1571	1571	1571	1
535	20241121	102800	8358754	1575	1575	1575	1575	0
536	20241121	102700	8358754	1575	1575	1575	1575	0
537	20241121	102600	8358754	1575	1575	1575	1575	0
538	20241121	102500	8358754	1575	1575	1575	1575	0
539	20241121	102400	8358754	1575	1575	1575	1575	0
540	20241121	102300	8358754	1575	1572	1575	1572	500
541	20241121	102200	7572058	1572	1572	1572	1572	0
542	20241121	102100	7572058	1572	1572	1572	1572	0
543	20241121	102000	7572058	1572	1573	1573	1572	988
544	20241121	101900	6018493	1572	1572	1572	1572	0
545	20241121	101800	6018493	1572	1572	1572	1572	0
546	20241121	101700	6018493	1572	1572	1572	1572	0
547	20241121	101600	6018493	1572	1572	1572	1572	1352
548	20241121	101500	3893149	1567	1567	1567	1567	0
549	20241121	101400	3893149	1567	1567	1567	1567	1
550	20241121	101300	3891582	1572	1572	1572	1572	3
551	20241121	101200	3886866	1568	1568	1568	1568	0
552	20241121	101100	3886866	1568	1568	1568	1568	0
553	20241121	101000	3886866	1568	1568	1568	1568	1
554	20241121	100900	3885298	1572	1572	1572	1572	0
555	20241121	100800	3885298	1572	1572	1572	1572	0
556	20241121	100700	3885298	1572	1572	1572	1572	0
557	20241121	100600	3885298	1572	1572	1572	1572	1
558	20241121	100500	3883726	1572	1572	1572	1572	0
559	20241121	100400	3883726	1572	1572	1572	1572	0
560	20241121	100300	3883726	1572	1572	1572	1572	1
561	20241121	100200	3882154	1569	1570	1570	1569	2
562	20241121	100100	3879015	1572	1572	1572	1572	0
563	20241121	100000	3879015	1572	1572	1572	1572	0
564	20241121	095900	3879015	1572	1572	1572	1572	0
565	20241121	095800	3879015	1572	1572	1572	1572	0
566	20241121	095700	3879015	1572	1571	1572	1571	6
567	20241121	095600	3869588	1563	1563	1563	1563	0
568	20241121	095500	3869588	1563	1563	1563	1563	1
569	20241121	095400	3868025	1574	1574	1574	1574	0
570	20241121	095300	3868025	1574	1574	1574	1574	1
571	20241121	095200	3866451	1563	1563	1563	1563	140
572	20241121	095100	3647631	1562	1562	1562	1562	0
573	20241121	095000	3647631	1562	1562	1562	1562	0
574	20241121	094900	3647631	1562	1562	1562	1562	0
575	20241121	094800	3647631	1562	1562	1562	1562	0
576	20241121	094700	3647631	1562	1563	1563	1562	112
577	20241121	094600	3472587	1563	1563	1563	1563	0
578	20241121	094500	3472587	1563	1564	1564	1563	28
579	20241121	094400	3428817	1574	1574	1574	1574	0
580	20241121	094300	3428817	1574	1574	1574	1574	9
581	20241121	094200	3414651	1574	1574	1574	1574	0
582	20241121	094100	3414651	1574	1564	1574	1564	2
583	20241121	094000	3411513	1574	1574	1574	1574	0
584	20241121	093900	3411513	1574	1574	1574	1574	0
585	20241121	093800	3411513	1574	1574	1574	1574	0
586	20241121	093700	3411513	1574	1574	1574	1574	0
587	20241121	093600	3411513	1574	1574	1574	1574	0
588	20241121	093500	3411513	1574	1574	1574	1574	0
589	20241121	093400	3411513	1574	1574	1574	1574	7
590	20241121	093300	3400495	1565	1565	1565	1565	0
591	20241121	093200	3400495	1565	1565	1565	1565	0
592	20241121	093100	3400495	1565	1565	1565	1565	47
593	20241121	093000	3326940	1565	1565	1565	1565	1
594	20241121	092900	3325375	1565	1565	1565	1564	75
595	20241121	092800	3208023	1565	1565	1565	1565	0
596	20241121	092700	3208023	1565	1565	1565	1565	59
597	20241121	092600	3115688	1575	1575	1575	1575	1
598	20241121	092500	3114113	1576	1576	1576	1576	0
599	20241121	092400	3114113	1576	1576	1576	1576	0
600	20241121	092300	3114113	1576	1576	1576	1576	1
601	20241121	092200	3112537	1565	1565	1565	1565	0
602	20241121	092100	3112537	1565	1565	1565	1565	100
603	20241121	092000	2956037	1576	1576	1576	1576	0
604	20241121	091900	2956037	1576	1576	1576	1576	0
605	20241121	091800	2956037	1576	1576	1576	1576	0
606	20241121	091700	2956037	1576	1576	1576	1576	0
607	20241121	091600	2956037	1576	1576	1576	1576	0
608	20241121	091500	2956037	1576	1576	1576	1576	0
609	20241121	091400	2956037	1576	1576	1576	1576	0
610	20241121	091300	2956037	1576	1576	1576	1576	0
611	20241121	091200	2956037	1576	1576	1576	1576	0
612	20241121	091100	2956037	1576	1562	1576	1562	1064
613	20241121	091000	1293173	1562	1563	1563	1562	529
614	20241121	090900	466749	1564	1564	1564	1564	1
615	20241121	090800	465185	1576	1576	1576	1576	0
616	20241121	090700	465185	1576	1576	1576	1576	0
617	20241121	090600	465185	1576	1576	1576	1576	0
618	20241121	090500	465185	1576	1576	1576	1576	0
619	20241121	090400	465185	1576	1576	1576	1576	0
620	20241121	090300	465185	1576	1576	1576	1576	4
621	20241121	090200	458881	1577	1577	1577	1577	10
622	20241121	090100	443111	1577	1577	1577	1577	0
623	20241121	090000	443111	1577	1562	1577	1562	283