KissMeData/082210/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	195100	36482048	1810	1810	1810	1810	3852
3	20241122	195000	36482048	1810	1810	1810	1810	0
4	20241122	194900	36482048	1810	1810	1810	1810	0
5	20241122	194800	36482048	1810	1810	1810	1810	0
6	20241122	194700	36482048	1810	1810	1810	1810	0
7	20241122	194600	36482048	1810	1810	1810	1810	0
8	20241122	194500	36482048	1810	1810	1810	1810	0
9	20241122	194400	36482048	1810	1810	1810	1810	0
10	20241122	194300	36482048	1810	1810	1810	1810	0
11	20241122	194200	36482048	1810	1810	1810	1810	0
12	20241122	194100	36482048	1810	1810	1810	1810	0
13	20241122	194000	36482048	1810	1810	1810	1810	0
14	20241122	193900	36482048	1810	1810	1810	1810	0
15	20241122	193800	36482048	1810	1810	1810	1810	0
16	20241122	193700	36482048	1810	1810	1810	1810	0
17	20241122	193600	36482048	1810	1810	1810	1810	0
18	20241122	193500	36482048	1810	1810	1810	1810	0
19	20241122	193400	36482048	1810	1810	1810	1810	0
20	20241122	193300	36482048	1810	1810	1810	1810	0
21	20241122	193200	36482048	1810	1810	1810	1810	0
22	20241122	193100	36482048	1810	1810	1810	1810	0
23	20241122	193000	36482048	1810	1810	1810	1810	0
24	20241122	192900	36482048	1810	1810	1810	1810	0
25	20241122	192800	36482048	1810	1810	1810	1810	0
26	20241122	192700	36482048	1810	1810	1810	1810	0
27	20241122	192600	36482048	1810	1810	1810	1810	0
28	20241122	192500	36482048	1810	1810	1810	1810	0
29	20241122	192400	36482048	1810	1810	1810	1810	0
30	20241122	192300	36482048	1810	1810	1810	1810	0
31	20241122	192200	36482048	1810	1810	1810	1810	0
32	20241122	192100	36482048	1810	1810	1810	1810	3852
33	20241122	192000	36482048	1810	1810	1810	1810	0
34	20241122	191900	36482048	1810	1810	1810	1810	0
35	20241122	191800	36482048	1810	1810	1810	1810	0
36	20241122	191700	36482048	1810	1810	1810	1810	0
37	20241122	191600	36482048	1810	1810	1810	1810	0
38	20241122	191500	36482048	1810	1810	1810	1810	0
39	20241122	191400	36482048	1810	1810	1810	1810	0
40	20241122	191300	36482048	1810	1810	1810	1810	0
41	20241122	191200	36482048	1810	1810	1810	1810	0
42	20241122	191100	36482048	1810	1810	1810	1810	0
43	20241122	191000	36482048	1810	1810	1810	1810	0
44	20241122	190900	36482048	1810	1810	1810	1810	0
45	20241122	190800	36482048	1810	1810	1810	1810	0
46	20241122	190700	36482048	1810	1810	1810	1810	0
47	20241122	190600	36482048	1810	1810	1810	1810	0
48	20241122	190500	36482048	1810	1810	1810	1810	0
49	20241122	190400	36482048	1810	1810	1810	1810	0
50	20241122	190300	36482048	1810	1810	1810	1810	0
51	20241122	190200	36482048	1810	1810	1810	1810	0
52	20241122	190100	36482048	1810	1810	1810	1810	0
53	20241122	190000	36482048	1810	1810	1810	1810	0
54	20241122	185900	36482048	1810	1810	1810	1810	0
55	20241122	185800	36482048	1810	1810	1810	1810	0
56	20241122	185700	36482048	1810	1810	1810	1810	0
57	20241122	185600	36482048	1810	1810	1810	1810	0
58	20241122	185500	36482048	1810	1810	1810	1810	0
59	20241122	185400	36482048	1810	1810	1810	1810	0
60	20241122	185300	36482048	1810	1810	1810	1810	0
61	20241122	185200	36482048	1810	1810	1810	1810	0
62	20241122	185100	36482048	1810	1810	1810	1810	3852
63	20241122	185000	36482048	1810	1810	1810	1810	0
64	20241122	184900	36482048	1810	1810	1810	1810	0
65	20241122	184800	36482048	1810	1810	1810	1810	0
66	20241122	184700	36482048	1810	1810	1810	1810	0
67	20241122	184600	36482048	1810	1810	1810	1810	0
68	20241122	184500	36482048	1810	1810	1810	1810	0
69	20241122	184400	36482048	1810	1810	1810	1810	0
70	20241122	184300	36482048	1810	1810	1810	1810	0
71	20241122	184200	36482048	1810	1810	1810	1810	0
72	20241122	184100	36482048	1810	1810	1810	1810	0
73	20241122	184000	36482048	1810	1810	1810	1810	0
74	20241122	183900	36482048	1810	1810	1810	1810	0
75	20241122	183800	36482048	1810	1810	1810	1810	0
76	20241122	183700	36482048	1810	1810	1810	1810	0
77	20241122	183600	36482048	1810	1810	1810	1810	0
78	20241122	183500	36482048	1810	1810	1810	1810	0
79	20241122	183400	36482048	1810	1810	1810	1810	0
80	20241122	183300	36482048	1810	1810	1810	1810	0
81	20241122	183200	36482048	1810	1810	1810	1810	0
82	20241122	183100	36482048	1810	1810	1810	1810	0
83	20241122	183000	36482048	1810	1810	1810	1810	0
84	20241122	182900	36482048	1810	1810	1810	1810	0
85	20241122	182800	36482048	1810	1810	1810	1810	0
86	20241122	182700	36482048	1810	1810	1810	1810	0
87	20241122	182600	36482048	1810	1810	1810	1810	0
88	20241122	182500	36482048	1810	1810	1810	1810	0
89	20241122	182400	36482048	1810	1810	1810	1810	0
90	20241122	182300	36482048	1810	1810	1810	1810	0
91	20241122	182200	36482048	1810	1810	1810	1810	0
92	20241122	182100	36482048	1810	1810	1810	1810	3852
93	20241122	182000	36482048	1810	1810	1810	1810	0
94	20241122	181900	36482048	1810	1810	1810	1810	0
95	20241122	181800	36482048	1810	1810	1810	1810	0
96	20241122	181700	36482048	1810	1810	1810	1810	0
97	20241122	181600	36482048	1810	1810	1810	1810	0
98	20241122	181500	36482048	1810	1810	1810	1810	0
99	20241122	181400	36482048	1810	1810	1810	1810	0
100	20241122	181300	36482048	1810	1810	1810	1810	0
101	20241122	181200	36482048	1810	1810	1810	1810	0
102	20241122	181100	36482048	1810	1810	1810	1810	0
103	20241122	181000	36482048	1810	1810	1810	1810	0
104	20241122	180900	36482048	1810	1810	1810	1810	0
105	20241122	180800	36482048	1810	1810	1810	1810	0
106	20241122	180700	36482048	1810	1810	1810	1810	0
107	20241122	180600	36482048	1810	1810	1810	1810	0
108	20241122	180500	36482048	1810	1810	1810	1810	0
109	20241122	180400	36482048	1810	1810	1810	1810	0
110	20241122	180300	36482048	1810	1810	1810	1810	0
111	20241122	180200	36482048	1810	1810	1810	1810	0
112	20241122	180100	36482048	1810	1810	1810	1810	0
113	20241122	180000	36482048	1810	1810	1810	1810	0
114	20241122	175900	36482048	1810	1810	1810	1810	0
115	20241122	175800	36482048	1810	1810	1810	1810	0
116	20241122	175700	36482048	1810	1810	1810	1810	0
117	20241122	175600	36482048	1810	1810	1810	1810	0
118	20241122	175500	36482048	1810	1810	1810	1810	0
119	20241122	175400	36482048	1810	1810	1810	1810	0
120	20241122	175300	36482048	1810	1810	1810	1810	0
121	20241122	175200	36482048	1810	1810	1810	1810	0
122	20241122	175100	36482048	1810	1810	1810	1810	3852
123	20241122	175000	36482048	1810	1810	1810	1810	0
124	20241122	174900	36482048	1810	1810	1810	1810	0
125	20241122	174800	36482048	1810	1810	1810	1810	0
126	20241122	174700	36482048	1810	1810	1810	1810	0
127	20241122	174600	36482048	1810	1810	1810	1810	0
128	20241122	174500	36482048	1810	1810	1810	1810	0
129	20241122	174400	36482048	1810	1810	1810	1810	0
130	20241122	174300	36482048	1810	1810	1810	1810	0
131	20241122	174200	36482048	1810	1810	1810	1810	0
132	20241122	174100	36482048	1810	1810	1810	1810	0
133	20241122	174000	36482048	1810	1810	1810	1810	0
134	20241122	173900	36482048	1810	1810	1810	1810	0
135	20241122	173800	36482048	1810	1810	1810	1810	0
136	20241122	173700	36482048	1810	1810	1810	1810	0
137	20241122	173600	36482048	1810	1810	1810	1810	0
138	20241122	173500	36482048	1810	1810	1810	1810	0
139	20241122	173400	36482048	1810	1810	1810	1810	0
140	20241122	173300	36482048	1810	1810	1810	1810	0
141	20241122	173200	36482048	1810	1810	1810	1810	0
142	20241122	173100	36482048	1810	1810	1810	1810	0
143	20241122	173000	36482048	1810	1810	1810	1810	0
144	20241122	172900	36482048	1810	1810	1810	1810	0
145	20241122	172800	36482048	1810	1810	1810	1810	0
146	20241122	172700	36482048	1810	1810	1810	1810	0
147	20241122	172600	36482048	1810	1810	1810	1810	0
148	20241122	172500	36482048	1810	1810	1810	1810	0
149	20241122	172400	36482048	1810	1810	1810	1810	0
150	20241122	172300	36482048	1810	1810	1810	1810	0
151	20241122	172200	36482048	1810	1810	1810	1810	0
152	20241122	172100	36482048	1810	1810	1810	1810	3852
153	20241122	172000	36482048	1810	1810	1810	1810	0
154	20241122	171900	36482048	1810	1810	1810	1810	0
155	20241122	171800	36482048	1810	1810	1810	1810	0
156	20241122	171700	36482048	1810	1810	1810	1810	0
157	20241122	171600	36482048	1810	1810	1810	1810	0
158	20241122	171500	36482048	1810	1810	1810	1810	0
159	20241122	171400	36482048	1810	1810	1810	1810	0
160	20241122	171300	36482048	1810	1810	1810	1810	0
161	20241122	171200	36482048	1810	1810	1810	1810	0
162	20241122	171100	36482048	1810	1810	1810	1810	0
163	20241122	171000	36482048	1810	1810	1810	1810	0
164	20241122	170900	36482048	1810	1810	1810	1810	0
165	20241122	170800	36482048	1810	1810	1810	1810	0
166	20241122	170700	36482048	1810	1810	1810	1810	0
167	20241122	170600	36482048	1810	1810	1810	1810	0
168	20241122	170500	36482048	1810	1810	1810	1810	0
169	20241122	170400	36482048	1810	1810	1810	1810	0
170	20241122	170300	36482048	1810	1810	1810	1810	0
171	20241122	170200	36482048	1810	1810	1810	1810	0
172	20241122	170100	36482048	1810	1810	1810	1810	0
173	20241122	170000	36482048	1810	1810	1810	1810	0
174	20241122	165900	36482048	1810	1810	1810	1810	0
175	20241122	165800	36482048	1810	1810	1810	1810	0
176	20241122	165700	36482048	1810	1810	1810	1810	0
177	20241122	165600	36482048	1810	1810	1810	1810	0
178	20241122	165500	36482048	1810	1810	1810	1810	0
179	20241122	165400	36482048	1810	1810	1810	1810	0
180	20241122	165300	36482048	1810	1810	1810	1810	0
181	20241122	165200	36482048	1810	1810	1810	1810	0
182	20241122	165100	36482048	1810	1810	1810	1810	3852
183	20241122	165000	36482048	1810	1810	1810	1810	0
184	20241122	164900	36482048	1810	1810	1810	1810	0
185	20241122	164800	36482048	1810	1810	1810	1810	0
186	20241122	164700	36482048	1810	1810	1810	1810	0
187	20241122	164600	36482048	1810	1810	1810	1810	0
188	20241122	164500	36482048	1810	1810	1810	1810	0
189	20241122	164400	36482048	1810	1810	1810	1810	0
190	20241122	164300	36482048	1810	1810	1810	1810	0
191	20241122	164200	36482048	1810	1810	1810	1810	0
192	20241122	164100	36482048	1810	1810	1810	1810	0
193	20241122	164000	36482048	1810	1810	1810	1810	0
194	20241122	163900	36482048	1810	1810	1810	1810	0
195	20241122	163800	36482048	1810	1810	1810	1810	0
196	20241122	163700	36482048	1810	1810	1810	1810	0
197	20241122	163600	36482048	1810	1810	1810	1810	0
198	20241122	163500	36482048	1810	1810	1810	1810	0
199	20241122	163400	36482048	1810	1810	1810	1810	0
200	20241122	163300	36482048	1810	1810	1810	1810	0
201	20241122	163200	36482048	1810	1810	1810	1810	0
202	20241122	163100	36482048	1810	1810	1810	1810	0
203	20241122	163000	36482048	1810	1810	1810	1810	0
204	20241122	162900	36482048	1810	1810	1810	1810	0
205	20241122	162800	36482048	1810	1810	1810	1810	0
206	20241122	162700	36482048	1810	1810	1810	1810	0
207	20241122	162600	36482048	1810	1810	1810	1810	0
208	20241122	162500	36482048	1810	1810	1810	1810	0
209	20241122	162400	36482048	1810	1810	1810	1810	0
210	20241122	162300	36482048	1810	1810	1810	1810	0
211	20241122	162200	36482048	1810	1810	1810	1810	0
212	20241122	162100	36482048	1810	1810	1810	1810	3852
213	20241122	162000	36482048	1810	1810	1810	1810	0
214	20241122	161900	36482048	1810	1810	1810	1810	0
215	20241122	161800	36482048	1810	1810	1810	1810	0
216	20241122	161700	36482048	1810	1810	1810	1810	0
217	20241122	161600	36482048	1810	1810	1810	1810	0
218	20241122	161500	36482048	1810	1810	1810	1810	0
219	20241122	161400	36482048	1810	1810	1810	1810	0
220	20241122	161300	36482048	1810	1810	1810	1810	0
221	20241122	161200	36482048	1810	1810	1810	1810	0
222	20241122	161100	36482048	1810	1810	1810	1810	0
223	20241122	161000	36482048	1810	1810	1810	1810	0
224	20241122	160900	36482048	1810	1810	1810	1810	0
225	20241122	160800	36482048	1810	1810	1810	1810	0
226	20241122	160700	36482048	1810	1810	1810	1810	0
227	20241122	160600	36482048	1810	1810	1810	1810	0
228	20241122	160500	36482048	1810	1810	1810	1810	0
229	20241122	160400	36482048	1810	1810	1810	1810	0
230	20241122	160300	36482048	1810	1810	1810	1810	0
231	20241122	160200	36482048	1810	1810	1810	1810	0
232	20241122	160100	36482048	1810	1810	1810	1810	0
233	20241122	160000	36482048	1810	1810	1810	1810	0
234	20241122	155900	36482048	1810	1810	1810	1810	0
235	20241122	155800	36482048	1810	1810	1810	1810	0
236	20241122	155700	36482048	1810	1810	1810	1810	0
237	20241122	155600	36482048	1810	1810	1810	1810	0
238	20241122	155500	36482048	1810	1810	1810	1810	0
239	20241122	155400	36482048	1810	1810	1810	1810	0
240	20241122	155300	36482048	1810	1810	1810	1810	0
241	20241122	155200	36482048	1810	1810	1810	1810	0
242	20241122	155100	36482048	1810	1810	1810	1810	3852
243	20241122	155000	36482048	1810	1810	1810	1810	0
244	20241122	154900	36482048	1810	1810	1810	1810	0
245	20241122	154800	36482048	1810	1810	1810	1810	0
246	20241122	154700	36482048	1810	1810	1810	1810	0
247	20241122	154600	36482048	1810	1810	1810	1810	0
248	20241122	154500	36482048	1810	1810	1810	1810	0
249	20241122	154400	36482048	1810	1810	1810	1810	0
250	20241122	154300	36482048	1810	1810	1810	1810	0
251	20241122	154200	36482048	1810	1810	1810	1810	0
252	20241122	154100	36482048	1810	1810	1810	1810	0
253	20241122	154000	36482048	1810	1810	1810	1810	0
254	20241122	153900	36482048	1810	1810	1810	1810	0
255	20241122	153800	36482048	1810	1810	1810	1810	0
256	20241122	153700	36482048	1810	1810	1810	1810	0
257	20241122	153600	36482048	1810	1810	1810	1810	0
258	20241122	153500	36482048	1810	1810	1810	1810	0
259	20241122	153400	36482048	1810	1810	1810	1810	0
260	20241122	153300	36482048	1810	1810	1810	1810	0
261	20241122	153200	36482048	1810	1810	1810	1810	0
262	20241122	153100	36482048	1810	1810	1810	1810	0
263	20241122	153000	36482048	1810	1810	1810	1810	3852
264	20241122	152900	29509928	1847	1847	1847	1847	0
265	20241122	152800	29509928	1847	1847	1847	1847	0
266	20241122	152700	29509928	1847	1847	1847	1847	0
267	20241122	152600	29509928	1847	1847	1847	1847	0
268	20241122	152500	29509928	1847	1847	1847	1847	0
269	20241122	152400	29509928	1847	1847	1847	1847	0
270	20241122	152300	29509928	1847	1847	1847	1847	0
271	20241122	152200	29509928	1847	1847	1847	1847	0
272	20241122	152100	29509928	1847	1847	1847	1847	0
273	20241122	152000	29509928	1847	1847	1847	1847	0
274	20241122	151900	29509928	1847	1835	1847	1834	412
275	20241122	151800	28754243	1847	1847	1847	1847	74
276	20241122	151700	28617565	1847	1847	1847	1847	0
277	20241122	151600	28617565	1847	1847	1847	1847	1
278	20241122	151500	28615718	1848	1848	1848	1848	0
279	20241122	151400	28615718	1848	1839	1848	1839	753
280	20241122	151300	27230924	1839	1835	1839	1835	4
281	20241122	151200	27223576	1839	1839	1839	1839	5
282	20241122	151100	27214381	1839	1838	1839	1838	209
283	20241122	151000	26830236	1839	1839	1839	1839	0
284	20241122	150900	26830236	1839	1839	1839	1839	0
285	20241122	150800	26830236	1839	1839	1839	1839	0
286	20241122	150700	26830236	1839	1839	1839	1839	254
287	20241122	150600	26363130	1839	1839	1839	1838	134
288	20241122	150500	26116834	1840	1843	1843	1840	477
289	20241122	150400	25239044	1843	1841	1843	1841	71
290	20241122	150300	25108322	1843	1843	1843	1843	0
291	20241122	150200	25108322	1843	1843	1843	1843	1
292	20241122	150100	25106479	1843	1843	1843	1843	21
293	20241122	150000	25067776	1843	1842	1843	1842	233
294	20241122	145900	24638589	1848	1843	1848	1843	29
295	20241122	145800	24585132	1848	1848	1848	1848	0
296	20241122	145700	24585132	1848	1848	1848	1848	0
297	20241122	145600	24585132	1848	1848	1848	1848	0
298	20241122	145500	24585132	1848	1848	1848	1848	0
299	20241122	145400	24585132	1848	1848	1848	1848	0
300	20241122	145300	24585132	1848	1844	1848	1843	295
301	20241122	145200	24041434	1848	1848	1848	1848	0
302	20241122	145100	24041434	1848	1848	1848	1848	0
303	20241122	145000	24041434	1848	1848	1848	1848	0
304	20241122	144900	24041434	1848	1848	1848	1848	0
305	20241122	144800	24041434	1848	1848	1848	1848	0
306	20241122	144700	24041434	1848	1848	1848	1848	0
307	20241122	144600	24041434	1848	1848	1848	1848	0
308	20241122	144500	24041434	1848	1848	1848	1848	0
309	20241122	144400	24041434	1848	1848	1848	1848	0
310	20241122	144300	24041434	1848	1848	1848	1848	0
311	20241122	144200	24041434	1848	1848	1848	1848	0
312	20241122	144100	24041434	1848	1848	1848	1848	0
313	20241122	144000	24041434	1848	1848	1848	1848	270
314	20241122	143900	23542474	1849	1849	1849	1849	0
315	20241122	143800	23542474	1849	1849	1849	1849	0
316	20241122	143700	23542474	1849	1849	1849	1849	0
317	20241122	143600	23542474	1849	1849	1849	1849	0
318	20241122	143500	23542474	1849	1849	1849	1849	0
319	20241122	143400	23542474	1849	1849	1849	1849	0
320	20241122	143300	23542474	1849	1849	1849	1849	0
321	20241122	143200	23542474	1849	1849	1849	1849	0
322	20241122	143100	23542474	1849	1849	1849	1849	0
323	20241122	143000	23542474	1849	1849	1849	1849	0
324	20241122	142900	23542474	1849	1849	1849	1849	0
325	20241122	142800	23542474	1849	1849	1849	1849	0
326	20241122	142700	23542474	1849	1849	1849	1849	0
327	20241122	142600	23542474	1849	1849	1849	1849	0
328	20241122	142500	23542474	1849	1849	1849	1849	0
329	20241122	142400	23542474	1849	1849	1849	1849	0
330	20241122	142300	23542474	1849	1849	1849	1849	0
331	20241122	142200	23542474	1849	1849	1849	1849	0
332	20241122	142100	23542474	1849	1849	1849	1849	0
333	20241122	142000	23542474	1849	1849	1849	1849	0
334	20241122	141900	23542474	1849	1849	1849	1849	0
335	20241122	141800	23542474	1849	1849	1849	1849	0
336	20241122	141700	23542474	1849	1846	1849	1845	435
337	20241122	141600	22739871	1850	1850	1850	1850	0
338	20241122	141500	22739871	1850	1850	1850	1850	0
339	20241122	141400	22739871	1850	1847	1850	1846	101
340	20241122	141300	22553418	1850	1848	1850	1848	18
341	20241122	141200	22520150	1848	1848	1848	1848	0
342	20241122	141100	22520150	1848	1848	1848	1848	0
343	20241122	141000	22520150	1848	1848	1848	1848	0
344	20241122	140900	22520150	1848	1848	1848	1848	0
345	20241122	140800	22520150	1848	1848	1848	1848	3
346	20241122	140700	22514606	1848	1848	1848	1848	6
347	20241122	140600	22503518	1848	1848	1848	1848	0
348	20241122	140500	22503518	1848	1848	1848	1848	0
349	20241122	140400	22503518	1848	1848	1848	1848	200
350	20241122	140300	22133918	1848	1848	1848	1848	300
351	20241122	140200	21579518	1848	1848	1848	1848	8
352	20241122	140100	21564734	1848	1848	1848	1848	0
353	20241122	140000	21564734	1848	1848	1848	1848	0
354	20241122	135900	21564734	1848	1848	1848	1848	0
355	20241122	135800	21564734	1848	1848	1848	1848	0
356	20241122	135700	21564734	1848	1848	1848	1848	0
357	20241122	135600	21564734	1848	1848	1848	1848	0
358	20241122	135500	21564734	1848	1848	1848	1848	0
359	20241122	135400	21564734	1848	1848	1848	1848	0
360	20241122	135300	21564734	1848	1848	1848	1848	0
361	20241122	135200	21564734	1848	1848	1848	1848	0
362	20241122	135100	21564734	1848	1848	1848	1848	0
363	20241122	135000	21564734	1848	1848	1848	1848	50
364	20241122	134900	21472334	1850	1850	1850	1850	0
365	20241122	134800	21472334	1850	1850	1850	1850	0
366	20241122	134700	21472334	1850	1846	1850	1846	62
367	20241122	134600	21357878	1850	1850	1850	1850	0
368	20241122	134500	21357878	1850	1846	1850	1846	602
369	20241122	134400	20246578	1850	1847	1850	1847	339
370	20241122	134300	19620439	1850	1849	1850	1847	518
371	20241122	134200	18663460	1850	1850	1850	1850	37
372	20241122	134100	18595010	1850	1850	1850	1850	0
373	20241122	134000	18595010	1850	1850	1850	1850	2
374	20241122	133900	18591310	1849	1850	1850	1849	318
375	20241122	133800	18003322	1850	1850	1850	1850	0
376	20241122	133700	18003322	1850	1850	1850	1850	0
377	20241122	133600	18003322	1850	1850	1850	1850	0
378	20241122	133500	18003322	1850	1850	1850	1850	0
379	20241122	133400	18003322	1850	1850	1850	1850	267
380	20241122	133300	17509372	1850	1850	1850	1850	0
381	20241122	133200	17509372	1850	1858	1858	1850	47
382	20241122	133100	17422412	1858	1858	1858	1858	0
383	20241122	133000	17422412	1858	1857	1858	1857	3
384	20241122	132900	17416839	1858	1858	1858	1858	0
385	20241122	132800	17416839	1858	1858	1858	1858	1
386	20241122	132700	17414981	1858	1858	1858	1858	0
387	20241122	132600	17414981	1858	1858	1858	1858	0
388	20241122	132500	17414981	1858	1858	1858	1858	0
389	20241122	132400	17414981	1858	1858	1858	1858	111
390	20241122	132300	17208743	1859	1859	1859	1859	0
391	20241122	132200	17208743	1859	1859	1859	1859	0
392	20241122	132100	17208743	1859	1859	1859	1859	0
393	20241122	132000	17208743	1859	1859	1859	1859	1
394	20241122	131900	17206884	1851	1851	1851	1850	754
395	20241122	131800	15811576	1859	1852	1859	1851	713
396	20241122	131700	14491550	1859	1859	1859	1859	0
397	20241122	131600	14491550	1859	1859	1859	1859	0
398	20241122	131500	14491550	1859	1859	1859	1859	0
399	20241122	131400	14491550	1859	1853	1859	1853	2
400	20241122	131300	14487838	1859	1859	1859	1859	0
401	20241122	131200	14487838	1859	1859	1859	1859	0
402	20241122	131100	14487838	1859	1852	1859	1852	120
403	20241122	131000	14265584	1859	1859	1859	1859	0
404	20241122	130900	14265584	1859	1859	1859	1859	0
405	20241122	130800	14265584	1859	1859	1859	1859	0
406	20241122	130700	14265584	1859	1859	1859	1859	0
407	20241122	130600	14265584	1859	1853	1859	1853	18
408	20241122	130500	14232218	1859	1859	1859	1859	0
409	20241122	130400	14232218	1859	1859	1859	1859	0
410	20241122	130300	14232218	1859	1859	1859	1859	4
411	20241122	130200	14224782	1859	1859	1859	1859	0
412	20241122	130100	14224782	1859	1859	1859	1859	0
413	20241122	130000	14224782	1859	1854	1859	1853	343
414	20241122	125900	13589139	1860	1860	1860	1860	0
415	20241122	125800	13589139	1860	1860	1860	1860	0
416	20241122	125700	13589139	1860	1860	1860	1860	0
417	20241122	125600	13589139	1860	1860	1860	1860	0
418	20241122	125500	13589139	1860	1860	1860	1860	0
419	20241122	125400	13589139	1860	1860	1860	1860	5
420	20241122	125300	13579839	1860	1860	1860	1860	0
421	20241122	125200	13579839	1860	1860	1860	1860	0
422	20241122	125100	13579839	1860	1860	1860	1860	0
423	20241122	125000	13579839	1860	1855	1860	1854	56
424	20241122	124900	13475993	1860	1860	1860	1860	0
425	20241122	124800	13475993	1860	1861	1861	1856	24
426	20241122	124700	13431381	1861	1857	1861	1857	12
427	20241122	124600	13409089	1861	1861	1861	1861	0
428	20241122	124500	13409089	1861	1861	1861	1861	0
429	20241122	124400	13409089	1861	1861	1861	1861	0
430	20241122	124300	13409089	1861	1861	1861	1861	0
431	20241122	124200	13409089	1861	1854	1861	1854	95
432	20241122	124100	13232938	1861	1861	1861	1861	0
433	20241122	124000	13232938	1861	1861	1861	1861	0
434	20241122	123900	13232938	1861	1861	1861	1861	0
435	20241122	123800	13232938	1861	1861	1861	1861	0
436	20241122	123700	13232938	1861	1861	1861	1861	0
437	20241122	123600	13232938	1861	1861	1861	1861	0
438	20241122	123500	13232938	1861	1861	1861	1861	0
439	20241122	123400	13232938	1861	1861	1861	1861	1
440	20241122	123300	13231077	1854	1855	1855	1854	94
441	20241122	123200	13056800	1861	1861	1861	1861	0
442	20241122	123100	13056800	1861	1856	1861	1856	4
443	20241122	123000	13049366	1862	1862	1862	1862	0
444	20241122	122900	13049366	1862	1862	1862	1862	0
445	20241122	122800	13049366	1862	1862	1862	1862	0
446	20241122	122700	13049366	1862	1862	1862	1862	0
447	20241122	122600	13049366	1862	1862	1862	1862	0
448	20241122	122500	13049366	1862	1862	1862	1862	0
449	20241122	122400	13049366	1862	1862	1862	1862	0
450	20241122	122300	13049366	1862	1862	1862	1862	0
451	20241122	122200	13049366	1862	1861	1862	1861	99
452	20241122	122100	12865124	1861	1860	1861	1860	48
453	20241122	122000	12775843	1855	1855	1855	1855	50
454	20241122	121900	12683093	1860	1860	1860	1860	0
455	20241122	121800	12683093	1860	1860	1860	1860	0
456	20241122	121700	12683093	1860	1855	1860	1855	87
457	20241122	121600	12521558	1855	1855	1855	1855	0
458	20241122	121500	12521558	1855	1855	1855	1855	0
459	20241122	121400	12521558	1855	1855	1855	1855	0
460	20241122	121300	12521558	1855	1855	1855	1855	0
461	20241122	121200	12521558	1855	1855	1855	1855	0
462	20241122	121100	12521558	1855	1855	1855	1855	0
463	20241122	121000	12521558	1855	1855	1855	1855	0
464	20241122	120900	12521558	1855	1855	1855	1855	54
465	20241122	120800	12421388	1856	1856	1856	1856	0
466	20241122	120700	12421388	1856	1856	1856	1856	0
467	20241122	120600	12421388	1856	1856	1856	1856	158
468	20241122	120500	12128140	1856	1856	1856	1856	4
469	20241122	120400	12120716	1855	1855	1855	1855	0
470	20241122	120300	12120716	1855	1855	1855	1855	0
471	20241122	120200	12120716	1855	1855	1855	1855	31
472	20241122	120100	12063211	1856	1856	1856	1856	50
473	20241122	120000	11970411	1856	1856	1856	1856	1
474	20241122	115900	11968555	1856	1856	1856	1856	0
475	20241122	115800	11968555	1856	1856	1856	1856	0
476	20241122	115700	11968555	1856	1856	1856	1856	2
477	20241122	115600	11964843	1855	1855	1855	1855	0
478	20241122	115500	11964843	1855	1855	1855	1855	500
479	20241122	115400	11037343	1856	1856	1856	1856	0
480	20241122	115300	11037343	1856	1856	1856	1856	0
481	20241122	115200	11037343	1856	1856	1856	1856	0
482	20241122	115100	11037343	1856	1856	1856	1856	0
483	20241122	115000	11037343	1856	1856	1856	1856	0
484	20241122	114900	11037343	1856	1856	1856	1856	0
485	20241122	114800	11037343	1856	1856	1856	1856	0
486	20241122	114700	11037343	1856	1856	1856	1856	0
487	20241122	114600	11037343	1856	1856	1856	1856	0
488	20241122	114500	11037343	1856	1856	1856	1856	0
489	20241122	114400	11037343	1856	1854	1856	1854	7
490	20241122	114300	11024354	1856	1857	1857	1856	2
491	20241122	114200	11020641	1858	1858	1858	1858	0
492	20241122	114100	11020641	1858	1858	1858	1858	0
493	20241122	114000	11020641	1858	1858	1858	1858	1
494	20241122	113900	11018783	1852	1852	1852	1852	0
495	20241122	113800	11018783	1852	1852	1852	1852	0
496	20241122	113700	11018783	1852	1852	1852	1852	0
497	20241122	113600	11018783	1852	1852	1852	1852	0
498	20241122	113500	11018783	1852	1852	1852	1852	0
499	20241122	113400	11018783	1852	1852	1852	1852	0
500	20241122	113300	11018783	1852	1852	1852	1852	25
501	20241122	113200	10972483	1860	1860	1860	1860	0
502	20241122	113100	10972483	1860	1860	1860	1860	0
503	20241122	113000	10972483	1860	1860	1860	1860	0
504	20241122	112900	10972483	1860	1860	1860	1860	0
505	20241122	112800	10972483	1860	1860	1860	1860	0
506	20241122	112700	10972483	1860	1860	1860	1860	0
507	20241122	112600	10972483	1860	1860	1860	1860	0
508	20241122	112500	10972483	1860	1860	1860	1860	0
509	20241122	112400	10972483	1860	1860	1860	1860	0
510	20241122	112300	10972483	1860	1860	1860	1860	0
511	20241122	112200	10972483	1860	1860	1860	1860	0
512	20241122	112100	10972483	1860	1860	1860	1860	20
513	20241122	112000	10935283	1852	1852	1852	1852	0
514	20241122	111900	10935283	1852	1852	1852	1852	0
515	20241122	111800	10935283	1852	1852	1852	1852	160
516	20241122	111700	10638963	1852	1852	1852	1852	0
517	20241122	111600	10638963	1852	1856	1856	1852	890
518	20241122	111500	8989939	1862	1862	1862	1862	0
519	20241122	111400	8989939	1862	1862	1862	1862	0
520	20241122	111300	8989939	1862	1862	1862	1862	0
521	20241122	111200	8989939	1862	1862	1862	1862	0
522	20241122	111100	8989939	1862	1862	1862	1862	0
523	20241122	111000	8989939	1862	1862	1862	1862	0
524	20241122	110900	8989939	1862	1862	1862	1862	0
525	20241122	110800	8989939	1862	1862	1862	1862	0
526	20241122	110700	8989939	1862	1862	1862	1862	0
527	20241122	110600	8989939	1862	1862	1862	1862	0
528	20241122	110500	8989939	1862	1862	1862	1862	0
529	20241122	110400	8989939	1862	1855	1862	1855	2
530	20241122	110300	8986222	1862	1862	1862	1862	0
531	20241122	110200	8986222	1862	1862	1862	1862	0
532	20241122	110100	8986222	1862	1862	1862	1862	2
533	20241122	110000	8982498	1862	1862	1862	1862	0
534	20241122	105900	8982498	1862	1862	1862	1862	0
535	20241122	105800	8982498	1862	1862	1862	1862	0
536	20241122	105700	8982498	1862	1862	1862	1862	0
537	20241122	105600	8982498	1862	1862	1862	1862	0
538	20241122	105500	8982498	1862	1855	1862	1855	2
539	20241122	105400	8978781	1862	1862	1862	1862	0
540	20241122	105300	8978781	1862	1862	1862	1862	0
541	20241122	105200	8978781	1862	1857	1862	1855	486
542	20241122	105100	8076955	1857	1857	1857	1857	5
543	20241122	105000	8067670	1861	1861	1861	1861	0
544	20241122	104900	8067670	1861	1861	1861	1861	0
545	20241122	104800	8067670	1861	1860	1861	1860	257
546	20241122	104700	7589648	1861	1861	1861	1861	0
547	20241122	104600	7589648	1861	1860	1861	1860	103
548	20241122	104500	7398065	1862	1862	1862	1862	0
549	20241122	104400	7398065	1862	1862	1862	1862	0
550	20241122	104300	7398065	1862	1862	1862	1862	0
551	20241122	104200	7398065	1862	1862	1862	1862	0
552	20241122	104100	7398065	1862	1862	1862	1862	0
553	20241122	104000	7398065	1862	1862	1862	1862	0
554	20241122	103900	7398065	1862	1862	1862	1862	0
555	20241122	103800	7398065	1862	1862	1862	1862	0
556	20241122	103700	7398065	1862	1861	1862	1861	121
557	20241122	103600	7172879	1862	1862	1862	1862	0
558	20241122	103500	7172879	1862	1862	1862	1862	0
559	20241122	103400	7172879	1862	1862	1862	1862	0
560	20241122	103300	7172879	1862	1862	1862	1862	0
561	20241122	103200	7172879	1862	1862	1862	1862	0
562	20241122	103100	7172879	1862	1862	1862	1862	4
563	20241122	103000	7165431	1862	1861	1862	1861	54
564	20241122	102900	7064935	1861	1861	1861	1861	0
565	20241122	102800	7064935	1861	1861	1861	1861	0
566	20241122	102700	7064935	1861	1861	1861	1861	0
567	20241122	102600	7064935	1861	1861	1861	1861	0
568	20241122	102500	7064935	1861	1861	1861	1861	0
569	20241122	102400	7064935	1861	1861	1861	1861	0
570	20241122	102300	7064935	1861	1855	1861	1855	377
571	20241122	102200	6364864	1858	1858	1858	1858	0
572	20241122	102100	6364864	1858	1858	1858	1858	0
573	20241122	102000	6364864	1858	1858	1858	1858	0
574	20241122	101900	6364864	1858	1858	1858	1858	0
575	20241122	101800	6364864	1858	1858	1858	1858	8
576	20241122	101700	6350000	1859	1859	1859	1859	0
577	20241122	101600	6350000	1859	1859	1859	1859	0
578	20241122	101500	6350000	1859	1859	1859	1859	0
579	20241122	101400	6350000	1859	1859	1859	1859	0
580	20241122	101300	6350000	1859	1859	1859	1859	0
581	20241122	101200	6350000	1859	1859	1859	1859	8
582	20241122	101100	6335128	1858	1858	1858	1858	6
583	20241122	101000	6323980	1856	1856	1856	1856	0
584	20241122	100900	6323980	1856	1856	1856	1856	0
585	20241122	100800	6323980	1856	1856	1856	1856	0
586	20241122	100700	6323980	1856	1856	1856	1856	0
587	20241122	100600	6323980	1856	1856	1856	1856	108
588	20241122	100500	6123532	1859	1859	1859	1859	3
589	20241122	100400	6117955	1859	1859	1859	1857	16
590	20241122	100300	6088213	1859	1859	1859	1859	20
591	20241122	100200	6051033	1859	1859	1859	1859	312
592	20241122	100100	5471025	1860	1860	1860	1860	0
593	20241122	100000	5471025	1860	1860	1860	1860	0
594	20241122	095900	5471025	1860	1860	1860	1860	0
595	20241122	095800	5471025	1860	1860	1860	1860	0
596	20241122	095700	5471025	1860	1860	1860	1860	0
597	20241122	095600	5471025	1860	1860	1860	1860	0
598	20241122	095500	5471025	1860	1859	1860	1859	133
599	20241122	095400	5223751	1858	1858	1858	1858	39
600	20241122	095300	5151289	1858	1858	1858	1858	0
601	20241122	095200	5151289	1858	1858	1858	1858	0
602	20241122	095100	5151289	1858	1858	1858	1858	100
603	20241122	095000	4965489	1857	1857	1857	1857	0
604	20241122	094900	4965489	1857	1857	1857	1857	5
605	20241122	094800	4956204	1858	1858	1858	1858	0
606	20241122	094700	4956204	1858	1858	1858	1858	0
607	20241122	094600	4956204	1858	1858	1858	1858	0
608	20241122	094500	4956204	1858	1858	1858	1858	0
609	20241122	094400	4956204	1858	1858	1858	1858	3
610	20241122	094300	4950630	1858	1858	1858	1858	3
611	20241122	094200	4945056	1858	1858	1858	1858	6
612	20241122	094100	4933908	1857	1857	1857	1857	0
613	20241122	094000	4933908	1857	1857	1857	1857	1059
614	20241122	093900	2967345	1857	1857	1857	1857	6
615	20241122	093800	2956203	1853	1853	1853	1853	0
616	20241122	093700	2956203	1853	1853	1853	1853	0
617	20241122	093600	2956203	1853	1853	1853	1853	0
618	20241122	093500	2956203	1853	1853	1853	1853	742
619	20241122	093400	1581277	1853	1853	1853	1853	224
620	20241122	093300	1166205	1857	1857	1857	1857	0
621	20241122	093200	1166205	1857	1857	1857	1857	0
622	20241122	093100	1166205	1857	1857	1857	1857	31
623	20241122	093000	1108638	1857	1857	1857	1857	5
624	20241122	092900	1099353	1857	1857	1857	1857	0
625	20241122	092800	1099353	1857	1857	1857	1857	0
626	20241122	092700	1099353	1857	1857	1857	1857	0
627	20241122	092600	1099353	1857	1857	1857	1857	0
628	20241122	092500	1099353	1857	1857	1857	1857	0
629	20241122	092400	1099353	1857	1857	1857	1857	0
630	20241122	092300	1099353	1857	1857	1857	1857	0
631	20241122	092200	1099353	1857	1857	1857	1857	0
632	20241122	092100	1099353	1857	1857	1857	1857	0
633	20241122	092000	1099353	1857	1857	1857	1857	314
634	20241122	091900	516255	1857	1857	1857	1857	0
635	20241122	091800	516255	1857	1857	1857	1857	0
636	20241122	091700	516255	1857	1857	1857	1857	0
637	20241122	091600	516255	1857	1857	1857	1857	0
638	20241122	091500	516255	1857	1857	1857	1857	0
639	20241122	091400	516255	1857	1857	1857	1857	0
640	20241122	091300	516255	1857	1856	1857	1856	266
641	20241122	091200	22296	1857	1857	1857	1857	0
642	20241122	091100	22296	1857	1857	1857	1857	0
643	20241122	091000	22296	1857	1857	1857	1857	0
644	20241122	090900	22296	1857	1857	1857	1857	0
645	20241122	090800	22296	1857	1857	1857	1857	0
646	20241122	090700	22296	1857	1857	1857	1857	2
647	20241122	090600	18582	1857	1857	1857	1857	4
648	20241122	090500	11154	1859	1859	1859	1859	0
649	20241122	090400	11154	1859	1859	1859	1859	0
650	20241122	090300	11154	1859	1859	1859	1859	0
651	20241122	090200	11154	1859	1859	1859	1859	0
652	20241122	090100	11154	1859	1859	1859	1859	0
653	20241122	090000	11154	1859	1859	1859	1859	6