KissMeData/362990/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	211700	72704445	1810	1810	1810	1810	2618
3	20241121	211600	72704445	1810	1810	1810	1810	0
4	20241121	211500	72704445	1810	1810	1810	1810	0
5	20241121	211400	72704445	1810	1810	1810	1810	0
6	20241121	211300	72704445	1810	1810	1810	1810	0
7	20241121	211200	72704445	1810	1810	1810	1810	0
8	20241121	211100	72704445	1810	1810	1810	1810	0
9	20241121	211000	72704445	1810	1810	1810	1810	0
10	20241121	210900	72704445	1810	1810	1810	1810	0
11	20241121	210800	72704445	1810	1810	1810	1810	0
12	20241121	210700	72704445	1810	1810	1810	1810	0
13	20241121	210600	72704445	1810	1810	1810	1810	0
14	20241121	210500	72704445	1810	1810	1810	1810	0
15	20241121	210400	72704445	1810	1810	1810	1810	0
16	20241121	210300	72704445	1810	1810	1810	1810	0
17	20241121	210200	72704445	1810	1810	1810	1810	0
18	20241121	210100	72704445	1810	1810	1810	1810	0
19	20241121	210000	72704445	1810	1810	1810	1810	0
20	20241121	205900	72704445	1810	1810	1810	1810	0
21	20241121	205800	72704445	1810	1810	1810	1810	0
22	20241121	205700	72704445	1810	1810	1810	1810	0
23	20241121	205600	72704445	1810	1810	1810	1810	0
24	20241121	205500	72704445	1810	1810	1810	1810	0
25	20241121	205400	72704445	1810	1810	1810	1810	0
26	20241121	205300	72704445	1810	1810	1810	1810	0
27	20241121	205200	72704445	1810	1810	1810	1810	0
28	20241121	205100	72704445	1810	1810	1810	1810	0
29	20241121	205000	72704445	1810	1810	1810	1810	0
30	20241121	204900	72704445	1810	1810	1810	1810	0
31	20241121	204800	72704445	1810	1810	1810	1810	0
32	20241121	204700	72704445	1810	1810	1810	1810	2618
33	20241121	204600	72704445	1810	1810	1810	1810	0
34	20241121	204500	72704445	1810	1810	1810	1810	0
35	20241121	204400	72704445	1810	1810	1810	1810	0
36	20241121	204300	72704445	1810	1810	1810	1810	0
37	20241121	204200	72704445	1810	1810	1810	1810	0
38	20241121	204100	72704445	1810	1810	1810	1810	0
39	20241121	204000	72704445	1810	1810	1810	1810	0
40	20241121	203900	72704445	1810	1810	1810	1810	0
41	20241121	203800	72704445	1810	1810	1810	1810	0
42	20241121	203700	72704445	1810	1810	1810	1810	0
43	20241121	203600	72704445	1810	1810	1810	1810	0
44	20241121	203500	72704445	1810	1810	1810	1810	0
45	20241121	203400	72704445	1810	1810	1810	1810	0
46	20241121	203300	72704445	1810	1810	1810	1810	0
47	20241121	203200	72704445	1810	1810	1810	1810	0
48	20241121	203100	72704445	1810	1810	1810	1810	0
49	20241121	203000	72704445	1810	1810	1810	1810	0
50	20241121	202900	72704445	1810	1810	1810	1810	0
51	20241121	202800	72704445	1810	1810	1810	1810	0
52	20241121	202700	72704445	1810	1810	1810	1810	0
53	20241121	202600	72704445	1810	1810	1810	1810	0
54	20241121	202500	72704445	1810	1810	1810	1810	0
55	20241121	202400	72704445	1810	1810	1810	1810	0
56	20241121	202300	72704445	1810	1810	1810	1810	0
57	20241121	202200	72704445	1810	1810	1810	1810	0
58	20241121	202100	72704445	1810	1810	1810	1810	0
59	20241121	202000	72704445	1810	1810	1810	1810	0
60	20241121	201900	72704445	1810	1810	1810	1810	0
61	20241121	201800	72704445	1810	1810	1810	1810	0
62	20241121	201700	72704445	1810	1810	1810	1810	2618
63	20241121	201600	72704445	1810	1810	1810	1810	0
64	20241121	201500	72704445	1810	1810	1810	1810	0
65	20241121	201400	72704445	1810	1810	1810	1810	0
66	20241121	201300	72704445	1810	1810	1810	1810	0
67	20241121	201200	72704445	1810	1810	1810	1810	0
68	20241121	201100	72704445	1810	1810	1810	1810	0
69	20241121	201000	72704445	1810	1810	1810	1810	0
70	20241121	200900	72704445	1810	1810	1810	1810	0
71	20241121	200800	72704445	1810	1810	1810	1810	0
72	20241121	200700	72704445	1810	1810	1810	1810	0
73	20241121	200600	72704445	1810	1810	1810	1810	0
74	20241121	200500	72704445	1810	1810	1810	1810	0
75	20241121	200400	72704445	1810	1810	1810	1810	0
76	20241121	200300	72704445	1810	1810	1810	1810	0
77	20241121	200200	72704445	1810	1810	1810	1810	0
78	20241121	200100	72704445	1810	1810	1810	1810	0
79	20241121	200000	72704445	1810	1810	1810	1810	0
80	20241121	195900	72704445	1810	1810	1810	1810	0
81	20241121	195800	72704445	1810	1810	1810	1810	0
82	20241121	195700	72704445	1810	1810	1810	1810	0
83	20241121	195600	72704445	1810	1810	1810	1810	0
84	20241121	195500	72704445	1810	1810	1810	1810	0
85	20241121	195400	72704445	1810	1810	1810	1810	0
86	20241121	195300	72704445	1810	1810	1810	1810	0
87	20241121	195200	72704445	1810	1810	1810	1810	0
88	20241121	195100	72704445	1810	1810	1810	1810	0
89	20241121	195000	72704445	1810	1810	1810	1810	0
90	20241121	194900	72704445	1810	1810	1810	1810	0
91	20241121	194800	72704445	1810	1810	1810	1810	0
92	20241121	194700	72704445	1810	1810	1810	1810	2618
93	20241121	194600	72704445	1810	1810	1810	1810	0
94	20241121	194500	72704445	1810	1810	1810	1810	0
95	20241121	194400	72704445	1810	1810	1810	1810	0
96	20241121	194300	72704445	1810	1810	1810	1810	0
97	20241121	194200	72704445	1810	1810	1810	1810	0
98	20241121	194100	72704445	1810	1810	1810	1810	0
99	20241121	194000	72704445	1810	1810	1810	1810	0
100	20241121	193900	72704445	1810	1810	1810	1810	0
101	20241121	193800	72704445	1810	1810	1810	1810	0
102	20241121	193700	72704445	1810	1810	1810	1810	0
103	20241121	193600	72704445	1810	1810	1810	1810	0
104	20241121	193500	72704445	1810	1810	1810	1810	0
105	20241121	193400	72704445	1810	1810	1810	1810	0
106	20241121	193300	72704445	1810	1810	1810	1810	0
107	20241121	193200	72704445	1810	1810	1810	1810	0
108	20241121	193100	72704445	1810	1810	1810	1810	0
109	20241121	193000	72704445	1810	1810	1810	1810	0
110	20241121	192900	72704445	1810	1810	1810	1810	0
111	20241121	192800	72704445	1810	1810	1810	1810	0
112	20241121	192700	72704445	1810	1810	1810	1810	0
113	20241121	192600	72704445	1810	1810	1810	1810	0
114	20241121	192500	72704445	1810	1810	1810	1810	0
115	20241121	192400	72704445	1810	1810	1810	1810	0
116	20241121	192300	72704445	1810	1810	1810	1810	0
117	20241121	192200	72704445	1810	1810	1810	1810	0
118	20241121	192100	72704445	1810	1810	1810	1810	0
119	20241121	192000	72704445	1810	1810	1810	1810	0
120	20241121	191900	72704445	1810	1810	1810	1810	0
121	20241121	191800	72704445	1810	1810	1810	1810	0
122	20241121	191700	72704445	1810	1810	1810	1810	2618
123	20241121	191600	72704445	1810	1810	1810	1810	0
124	20241121	191500	72704445	1810	1810	1810	1810	0
125	20241121	191400	72704445	1810	1810	1810	1810	0
126	20241121	191300	72704445	1810	1810	1810	1810	0
127	20241121	191200	72704445	1810	1810	1810	1810	0
128	20241121	191100	72704445	1810	1810	1810	1810	0
129	20241121	191000	72704445	1810	1810	1810	1810	0
130	20241121	190900	72704445	1810	1810	1810	1810	0
131	20241121	190800	72704445	1810	1810	1810	1810	0
132	20241121	190700	72704445	1810	1810	1810	1810	0
133	20241121	190600	72704445	1810	1810	1810	1810	0
134	20241121	190500	72704445	1810	1810	1810	1810	0
135	20241121	190400	72704445	1810	1810	1810	1810	0
136	20241121	190300	72704445	1810	1810	1810	1810	0
137	20241121	190200	72704445	1810	1810	1810	1810	0
138	20241121	190100	72704445	1810	1810	1810	1810	0
139	20241121	190000	72704445	1810	1810	1810	1810	0
140	20241121	185900	72704445	1810	1810	1810	1810	0
141	20241121	185800	72704445	1810	1810	1810	1810	0
142	20241121	185700	72704445	1810	1810	1810	1810	0
143	20241121	185600	72704445	1810	1810	1810	1810	0
144	20241121	185500	72704445	1810	1810	1810	1810	0
145	20241121	185400	72704445	1810	1810	1810	1810	0
146	20241121	185300	72704445	1810	1810	1810	1810	0
147	20241121	185200	72704445	1810	1810	1810	1810	0
148	20241121	185100	72704445	1810	1810	1810	1810	0
149	20241121	185000	72704445	1810	1810	1810	1810	0
150	20241121	184900	72704445	1810	1810	1810	1810	0
151	20241121	184800	72704445	1810	1810	1810	1810	0
152	20241121	184700	72704445	1810	1810	1810	1810	2618
153	20241121	184600	72704445	1810	1810	1810	1810	0
154	20241121	184500	72704445	1810	1810	1810	1810	0
155	20241121	184400	72704445	1810	1810	1810	1810	0
156	20241121	184300	72704445	1810	1810	1810	1810	0
157	20241121	184200	72704445	1810	1810	1810	1810	0
158	20241121	184100	72704445	1810	1810	1810	1810	0
159	20241121	184000	72704445	1810	1810	1810	1810	0
160	20241121	183900	72704445	1810	1810	1810	1810	0
161	20241121	183800	72704445	1810	1810	1810	1810	0
162	20241121	183700	72704445	1810	1810	1810	1810	0
163	20241121	183600	72704445	1810	1810	1810	1810	0
164	20241121	183500	72704445	1810	1810	1810	1810	0
165	20241121	183400	72704445	1810	1810	1810	1810	0
166	20241121	183300	72704445	1810	1810	1810	1810	0
167	20241121	183200	72704445	1810	1810	1810	1810	0
168	20241121	183100	72704445	1810	1810	1810	1810	0
169	20241121	183000	72704445	1810	1810	1810	1810	0
170	20241121	182900	72704445	1810	1810	1810	1810	0
171	20241121	182800	72704445	1810	1810	1810	1810	0
172	20241121	182700	72704445	1810	1810	1810	1810	0
173	20241121	182600	72704445	1810	1810	1810	1810	0
174	20241121	182500	72704445	1810	1810	1810	1810	0
175	20241121	182400	72704445	1810	1810	1810	1810	0
176	20241121	182300	72704445	1810	1810	1810	1810	0
177	20241121	182200	72704445	1810	1810	1810	1810	0
178	20241121	182100	72704445	1810	1810	1810	1810	0
179	20241121	182000	72704445	1810	1810	1810	1810	0
180	20241121	181900	72704445	1810	1810	1810	1810	0
181	20241121	181800	72704445	1810	1810	1810	1810	0
182	20241121	181700	72704445	1810	1810	1810	1810	2618
183	20241121	181600	72704445	1810	1810	1810	1810	0
184	20241121	181500	72704445	1810	1810	1810	1810	0
185	20241121	181400	72704445	1810	1810	1810	1810	0
186	20241121	181300	72704445	1810	1810	1810	1810	0
187	20241121	181200	72704445	1810	1810	1810	1810	0
188	20241121	181100	72704445	1810	1810	1810	1810	0
189	20241121	181000	72704445	1810	1810	1810	1810	0
190	20241121	180900	72704445	1810	1810	1810	1810	0
191	20241121	180800	72704445	1810	1810	1810	1810	0
192	20241121	180700	72704445	1810	1810	1810	1810	0
193	20241121	180600	72704445	1810	1810	1810	1810	0
194	20241121	180500	72704445	1810	1810	1810	1810	0
195	20241121	180400	72704445	1810	1810	1810	1810	0
196	20241121	180300	72704445	1810	1810	1810	1810	0
197	20241121	180200	72704445	1810	1810	1810	1810	0
198	20241121	180100	72704445	1810	1810	1810	1810	0
199	20241121	180000	72704445	1810	1810	1810	1810	0
200	20241121	175900	72704445	1810	1810	1810	1810	0
201	20241121	175800	72704445	1810	1810	1810	1810	0
202	20241121	175700	72704445	1810	1810	1810	1810	0
203	20241121	175600	72704445	1810	1810	1810	1810	0
204	20241121	175500	72704445	1810	1810	1810	1810	0
205	20241121	175400	72704445	1810	1810	1810	1810	0
206	20241121	175300	72704445	1810	1810	1810	1810	0
207	20241121	175200	72704445	1810	1810	1810	1810	0
208	20241121	175100	72704445	1810	1810	1810	1810	0
209	20241121	175000	72704445	1810	1810	1810	1810	0
210	20241121	174900	72704445	1810	1810	1810	1810	0
211	20241121	174800	72704445	1810	1810	1810	1810	0
212	20241121	174700	72704445	1810	1810	1810	1810	2618
213	20241121	174600	72704445	1810	1810	1810	1810	0
214	20241121	174500	72704445	1810	1810	1810	1810	0
215	20241121	174400	72704445	1810	1810	1810	1810	0
216	20241121	174300	72704445	1810	1810	1810	1810	0
217	20241121	174200	72704445	1810	1810	1810	1810	0
218	20241121	174100	72704445	1810	1810	1810	1810	0
219	20241121	174000	72704445	1810	1810	1810	1810	0
220	20241121	173900	72704445	1810	1810	1810	1810	0
221	20241121	173800	72704445	1810	1810	1810	1810	0
222	20241121	173700	72704445	1810	1810	1810	1810	0
223	20241121	173600	72704445	1810	1810	1810	1810	0
224	20241121	173500	72704445	1810	1810	1810	1810	0
225	20241121	173400	72704445	1810	1810	1810	1810	0
226	20241121	173300	72704445	1810	1810	1810	1810	0
227	20241121	173200	72704445	1810	1810	1810	1810	0
228	20241121	173100	72704445	1810	1810	1810	1810	0
229	20241121	173000	72704445	1810	1810	1810	1810	0
230	20241121	172900	72704445	1810	1810	1810	1810	0
231	20241121	172800	72704445	1810	1810	1810	1810	0
232	20241121	172700	72704445	1810	1810	1810	1810	0
233	20241121	172600	72704445	1810	1810	1810	1810	0
234	20241121	172500	72704445	1810	1810	1810	1810	0
235	20241121	172400	72704445	1810	1810	1810	1810	0
236	20241121	172300	72704445	1810	1810	1810	1810	0
237	20241121	172200	72704445	1810	1810	1810	1810	0
238	20241121	172100	72704445	1810	1810	1810	1810	0
239	20241121	172000	72704445	1810	1810	1810	1810	0
240	20241121	171900	72704445	1810	1810	1810	1810	0
241	20241121	171800	72704445	1810	1810	1810	1810	0
242	20241121	171700	72704445	1810	1810	1810	1810	2618
243	20241121	171600	72704445	1810	1810	1810	1810	0
244	20241121	171500	72704445	1810	1810	1810	1810	0
245	20241121	171400	72704445	1810	1810	1810	1810	0
246	20241121	171300	72704445	1810	1810	1810	1810	0
247	20241121	171200	72704445	1810	1810	1810	1810	0
248	20241121	171100	72704445	1810	1810	1810	1810	0
249	20241121	171000	72704445	1810	1810	1810	1810	0
250	20241121	170900	72704445	1810	1810	1810	1810	0
251	20241121	170800	72704445	1810	1810	1810	1810	0
252	20241121	170700	72704445	1810	1810	1810	1810	0
253	20241121	170600	72704445	1810	1810	1810	1810	0
254	20241121	170500	72704445	1810	1810	1810	1810	0
255	20241121	170400	72704445	1810	1810	1810	1810	0
256	20241121	170300	72704445	1810	1810	1810	1810	0
257	20241121	170200	72704445	1810	1810	1810	1810	0
258	20241121	170100	72704445	1810	1810	1810	1810	0
259	20241121	170000	72704445	1810	1810	1810	1810	0
260	20241121	165900	72704445	1810	1810	1810	1810	0
261	20241121	165800	72704445	1810	1810	1810	1810	0
262	20241121	165700	72704445	1810	1810	1810	1810	0
263	20241121	165600	72704445	1810	1810	1810	1810	0
264	20241121	165500	72704445	1810	1810	1810	1810	0
265	20241121	165400	72704445	1810	1810	1810	1810	0
266	20241121	165300	72704445	1810	1810	1810	1810	0
267	20241121	165200	72704445	1810	1810	1810	1810	0
268	20241121	165100	72704445	1810	1810	1810	1810	0
269	20241121	165000	72704445	1810	1810	1810	1810	0
270	20241121	164900	72704445	1810	1810	1810	1810	0
271	20241121	164800	72704445	1810	1810	1810	1810	0
272	20241121	164700	72704445	1810	1810	1810	1810	2618
273	20241121	164600	72704445	1810	1810	1810	1810	0
274	20241121	164500	72704445	1810	1810	1810	1810	0
275	20241121	164400	72704445	1810	1810	1810	1810	0
276	20241121	164300	72704445	1810	1810	1810	1810	0
277	20241121	164200	72704445	1810	1810	1810	1810	0
278	20241121	164100	72704445	1810	1810	1810	1810	0
279	20241121	164000	72704445	1810	1810	1810	1810	0
280	20241121	163900	72704445	1810	1810	1810	1810	0
281	20241121	163800	72704445	1810	1810	1810	1810	0
282	20241121	163700	72704445	1810	1810	1810	1810	0
283	20241121	163600	72704445	1810	1810	1810	1810	0
284	20241121	163500	72704445	1810	1810	1810	1810	0
285	20241121	163400	72704445	1810	1810	1810	1810	0
286	20241121	163300	72704445	1810	1810	1810	1810	0
287	20241121	163200	72704445	1810	1810	1810	1810	0
288	20241121	163100	72704445	1810	1810	1810	1810	0
289	20241121	163000	72704445	1810	1810	1810	1810	0
290	20241121	162900	72704445	1810	1810	1810	1810	0
291	20241121	162800	72704445	1810	1810	1810	1810	0
292	20241121	162700	72704445	1810	1810	1810	1810	0
293	20241121	162600	72704445	1810	1810	1810	1810	0
294	20241121	162500	72704445	1810	1810	1810	1810	0
295	20241121	162400	72704445	1810	1810	1810	1810	0
296	20241121	162300	72704445	1810	1810	1810	1810	0
297	20241121	162200	72704445	1810	1810	1810	1810	0
298	20241121	162100	72704445	1810	1810	1810	1810	0
299	20241121	162000	72704445	1810	1810	1810	1810	0
300	20241121	161900	72704445	1810	1810	1810	1810	0
301	20241121	161800	72704445	1810	1810	1810	1810	0
302	20241121	161700	72704445	1810	1810	1810	1810	2618
303	20241121	161600	72704445	1810	1810	1810	1810	0
304	20241121	161500	72704445	1810	1810	1810	1810	0
305	20241121	161400	72704445	1810	1810	1810	1810	0
306	20241121	161300	72704445	1810	1810	1810	1810	0
307	20241121	161200	72704445	1810	1810	1810	1810	0
308	20241121	161100	72704445	1810	1810	1810	1810	0
309	20241121	161000	72704445	1810	1810	1810	1810	0
310	20241121	160900	72704445	1810	1810	1810	1810	0
311	20241121	160800	72704445	1810	1810	1810	1810	0
312	20241121	160700	72704445	1810	1810	1810	1810	0
313	20241121	160600	72704445	1810	1810	1810	1810	0
314	20241121	160500	72704445	1810	1810	1810	1810	0
315	20241121	160400	72704445	1810	1810	1810	1810	0
316	20241121	160300	72704445	1810	1810	1810	1810	0
317	20241121	160200	72704445	1810	1810	1810	1810	0
318	20241121	160100	72704445	1810	1810	1810	1810	0
319	20241121	160000	72704445	1810	1810	1810	1810	0
320	20241121	155900	72704445	1810	1810	1810	1810	0
321	20241121	155800	72704445	1810	1810	1810	1810	0
322	20241121	155700	72704445	1810	1810	1810	1810	0
323	20241121	155600	72704445	1810	1810	1810	1810	0
324	20241121	155500	72704445	1810	1810	1810	1810	0
325	20241121	155400	72704445	1810	1810	1810	1810	0
326	20241121	155300	72704445	1810	1810	1810	1810	0
327	20241121	155200	72704445	1810	1810	1810	1810	0
328	20241121	155100	72704445	1810	1810	1810	1810	0
329	20241121	155000	72704445	1810	1810	1810	1810	0
330	20241121	154900	72704445	1810	1810	1810	1810	0
331	20241121	154800	72704445	1810	1810	1810	1810	0
332	20241121	154700	72704445	1810	1810	1810	1810	2618
333	20241121	154600	72704445	1810	1810	1810	1810	0
334	20241121	154500	72704445	1810	1810	1810	1810	0
335	20241121	154400	72704445	1810	1810	1810	1810	0
336	20241121	154300	72704445	1810	1810	1810	1810	0
337	20241121	154200	72704445	1810	1810	1810	1810	0
338	20241121	154100	72704445	1810	1810	1810	1810	0
339	20241121	154000	72704445	1810	1810	1810	1810	0
340	20241121	153900	72704445	1810	1810	1810	1810	0
341	20241121	153800	72704445	1810	1810	1810	1810	0
342	20241121	153700	72704445	1810	1810	1810	1810	0
343	20241121	153600	72704445	1810	1810	1810	1810	0
344	20241121	153500	72704445	1810	1810	1810	1810	0
345	20241121	153400	72704445	1810	1810	1810	1810	0
346	20241121	153300	72704445	1810	1810	1810	1810	0
347	20241121	153200	72704445	1810	1810	1810	1810	0
348	20241121	153100	72704445	1810	1810	1810	1810	0
349	20241121	153000	72704445	1810	1810	1810	1810	2618
350	20241121	152900	67965865	1814	1814	1814	1814	0
351	20241121	152800	67965865	1814	1814	1814	1814	0
352	20241121	152700	67965865	1814	1814	1814	1814	0
353	20241121	152600	67965865	1814	1814	1814	1814	0
354	20241121	152500	67965865	1814	1814	1814	1814	0
355	20241121	152400	67965865	1814	1814	1814	1814	0
356	20241121	152300	67965865	1814	1814	1814	1814	0
357	20241121	152200	67965865	1814	1814	1814	1814	0
358	20241121	152100	67965865	1814	1814	1814	1814	0
359	20241121	152000	67965865	1814	1814	1814	1814	0
360	20241121	151900	67965865	1814	1811	1814	1811	311
361	20241121	151800	67402590	1811	1811	1811	1811	40
362	20241121	151700	67330150	1814	1814	1814	1814	0
363	20241121	151600	67330150	1814	1814	1814	1814	0
364	20241121	151500	67330150	1814	1814	1814	1814	0
365	20241121	151400	67330150	1814	1814	1814	1814	0
366	20241121	151300	67330150	1814	1814	1814	1814	28
367	20241121	151200	67279358	1814	1814	1814	1814	0
368	20241121	151100	67279358	1814	1814	1814	1814	0
369	20241121	151000	67279358	1814	1814	1814	1814	0
370	20241121	150900	67279358	1814	1814	1814	1814	0
371	20241121	150800	67279358	1814	1814	1814	1814	0
372	20241121	150700	67279358	1814	1814	1814	1814	81
373	20241121	150600	67132424	1814	1814	1814	1814	5
374	20241121	150500	67123354	1809	1809	1809	1809	310
375	20241121	150400	66562564	1810	1810	1810	1810	682
376	20241121	150300	65328144	1811	1811	1811	1811	0
377	20241121	150200	65328144	1811	1812	1812	1811	510
378	20241121	150100	64404524	1814	1814	1814	1814	0
379	20241121	150000	64404524	1814	1813	1814	1813	329
380	20241121	145900	63807920	1811	1811	1811	1811	0
381	20241121	145800	63807920	1811	1811	1811	1811	1
382	20241121	145700	63806109	1812	1812	1812	1812	0
383	20241121	145600	63806109	1812	1812	1812	1812	0
384	20241121	145500	63806109	1812	1812	1812	1812	10
385	20241121	145400	63787989	1812	1812	1812	1812	10
386	20241121	145300	63769869	1813	1812	1813	1810	209
387	20241121	145200	63391220	1813	1813	1813	1813	346
388	20241121	145100	62763922	1814	1814	1814	1814	0
389	20241121	145000	62763922	1814	1815	1815	1814	365
390	20241121	144900	62101512	1815	1815	1815	1815	0
391	20241121	144800	62101512	1815	1815	1815	1815	0
392	20241121	144700	62101512	1815	1815	1815	1815	83
393	20241121	144600	61950867	1813	1813	1813	1813	0
394	20241121	144500	61950867	1813	1815	1815	1813	593
395	20241121	144400	60875262	1815	1816	1816	1815	196
396	20241121	144300	60519472	1815	1816	1816	1815	176
397	20241121	144200	60199892	1816	1816	1816	1816	264
398	20241121	144100	59720468	1815	1819	1819	1815	592
399	20241121	144000	58645210	1817	1817	1817	1817	0
400	20241121	143900	58645210	1817	1817	1817	1817	0
401	20241121	143800	58645210	1817	1817	1817	1817	0
402	20241121	143700	58645210	1817	1817	1817	1817	0
403	20241121	143600	58645210	1817	1817	1817	1817	0
404	20241121	143500	58645210	1817	1817	1817	1817	0
405	20241121	143400	58645210	1817	1817	1817	1817	0
406	20241121	143300	58645210	1817	1817	1817	1817	0
407	20241121	143200	58645210	1817	1817	1817	1817	0
408	20241121	143100	58645210	1817	1817	1817	1817	0
409	20241121	143000	58645210	1817	1817	1817	1817	0
410	20241121	142900	58645210	1817	1817	1817	1817	0
411	20241121	142800	58645210	1817	1818	1818	1817	1414
412	20241121	142700	56074562	1818	1818	1818	1818	100
413	20241121	142600	55892762	1817	1817	1817	1817	292
414	20241121	142500	55362198	1817	1818	1818	1817	551
415	20241121	142400	54360913	1818	1818	1818	1818	0
416	20241121	142300	54360913	1818	1819	1819	1818	200
417	20241121	142200	53997213	1819	1819	1819	1819	0
418	20241121	142100	53997213	1819	1819	1819	1819	20
419	20241121	142000	53960833	1820	1820	1820	1820	0
420	20241121	141900	53960833	1820	1820	1820	1820	0
421	20241121	141800	53960833	1820	1820	1820	1820	0
422	20241121	141700	53960833	1820	1820	1820	1820	70
423	20241121	141600	53833433	1819	1819	1819	1819	0
424	20241121	141500	53833433	1819	1819	1819	1819	90
425	20241121	141400	53669723	1818	1818	1818	1818	0
426	20241121	141300	53669723	1818	1818	1818	1818	660
427	20241121	141200	52469843	1818	1819	1819	1818	140
428	20241121	141100	52215318	1820	1820	1820	1820	0
429	20241121	141000	52215318	1820	1820	1820	1820	0
430	20241121	140900	52215318	1820	1820	1820	1820	359
431	20241121	140800	51561938	1820	1820	1820	1820	0
432	20241121	140700	51561938	1820	1820	1820	1820	0
433	20241121	140600	51561938	1820	1820	1820	1820	0
434	20241121	140500	51561938	1820	1820	1820	1820	0
435	20241121	140400	51561938	1820	1820	1820	1820	0
436	20241121	140300	51561938	1820	1820	1820	1820	0
437	20241121	140200	51561938	1820	1820	1820	1820	1
438	20241121	140100	51560118	1819	1819	1819	1819	0
439	20241121	140000	51560118	1819	1819	1819	1819	0
440	20241121	135900	51560118	1819	1819	1819	1819	0
441	20241121	135800	51560118	1819	1819	1819	1819	0
442	20241121	135700	51560118	1819	1819	1819	1819	0
443	20241121	135600	51560118	1819	1819	1819	1819	0
444	20241121	135500	51560118	1819	1819	1819	1819	0
445	20241121	135400	51560118	1819	1819	1819	1819	0
446	20241121	135300	51560118	1819	1819	1819	1819	0
447	20241121	135200	51560118	1819	1819	1819	1819	0
448	20241121	135100	51560118	1819	1819	1819	1819	0
449	20241121	135000	51560118	1819	1819	1819	1819	0
450	20241121	134900	51560118	1819	1819	1819	1819	0
451	20241121	134800	51560118	1819	1819	1819	1819	0
452	20241121	134700	51560118	1819	1819	1819	1819	0
453	20241121	134600	51560118	1819	1819	1819	1819	0
454	20241121	134500	51560118	1819	1819	1819	1819	0
455	20241121	134400	51560118	1819	1819	1819	1819	160
456	20241121	134300	51269078	1820	1820	1820	1820	128
457	20241121	134200	51036118	1822	1822	1822	1822	100
458	20241121	134100	50853918	1822	1822	1822	1822	24
459	20241121	134000	50810190	1841	1841	1841	1841	0
460	20241121	133900	50810190	1841	1841	1841	1841	0
461	20241121	133800	50810190	1841	1841	1841	1841	0
462	20241121	133700	50810190	1841	1841	1841	1841	0
463	20241121	133600	50810190	1841	1841	1841	1841	0
464	20241121	133500	50810190	1841	1841	1841	1841	0
465	20241121	133400	50810190	1841	1841	1841	1841	0
466	20241121	133300	50810190	1841	1841	1841	1841	0
467	20241121	133200	50810190	1841	1841	1841	1841	0
468	20241121	133100	50810190	1841	1841	1841	1841	0
469	20241121	133000	50810190	1841	1841	1841	1841	0
470	20241121	132900	50810190	1841	1841	1841	1841	0
471	20241121	132800	50810190	1841	1841	1841	1841	0
472	20241121	132700	50810190	1841	1841	1841	1841	0
473	20241121	132600	50810190	1841	1841	1841	1841	0
474	20241121	132500	50810190	1841	1841	1841	1841	7
475	20241121	132400	50797303	1841	1841	1841	1841	0
476	20241121	132300	50797303	1841	1835	1841	1820	12
477	20241121	132200	50775292	1835	1835	1835	1835	0
478	20241121	132100	50775292	1835	1821	1835	1821	52
479	20241121	132000	50680586	1822	1823	1823	1822	300
480	20241121	131900	50133961	1825	1825	1825	1825	1040
481	20241121	131800	48235961	1823	1823	1823	1823	0
482	20241121	131700	48235961	1823	1823	1823	1823	3
483	20241121	131600	48230492	1822	1822	1822	1822	0
484	20241121	131500	48230492	1822	1822	1822	1822	0
485	20241121	131400	48230492	1822	1822	1822	1822	0
486	20241121	131300	48230492	1822	1822	1822	1822	0
487	20241121	131200	48230492	1822	1823	1823	1822	154
488	20241121	131100	47949893	1823	1823	1823	1823	0
489	20241121	131000	47949893	1823	1823	1823	1823	0
490	20241121	130900	47949893	1823	1823	1823	1823	0
491	20241121	130800	47949893	1823	1823	1823	1823	0
492	20241121	130700	47949893	1823	1823	1823	1823	0
493	20241121	130600	47949893	1823	1823	1823	1823	0
494	20241121	130500	47949893	1823	1823	1823	1823	0
495	20241121	130400	47949893	1823	1823	1823	1823	0
496	20241121	130300	47949893	1823	1823	1823	1823	0
497	20241121	130200	47949893	1823	1823	1823	1823	0
498	20241121	130100	47949893	1823	1823	1823	1823	0
499	20241121	130000	47949893	1823	1823	1823	1823	0
500	20241121	125900	47949893	1823	1823	1823	1823	0
501	20241121	125800	47949893	1823	1823	1823	1823	0
502	20241121	125700	47949893	1823	1823	1823	1823	0
503	20241121	125600	47949893	1823	1823	1823	1823	0
504	20241121	125500	47949893	1823	1823	1823	1823	0
505	20241121	125400	47949893	1823	1823	1823	1823	0
506	20241121	125300	47949893	1823	1823	1823	1823	0
507	20241121	125200	47949893	1823	1823	1823	1823	0
508	20241121	125100	47949893	1823	1823	1823	1823	0
509	20241121	125000	47949893	1823	1823	1823	1823	0
510	20241121	124900	47949893	1823	1823	1823	1823	0
511	20241121	124800	47949893	1823	1823	1823	1823	1
512	20241121	124700	47948070	1844	1844	1844	1844	0
513	20241121	124600	47948070	1844	1844	1844	1844	0
514	20241121	124500	47948070	1844	1844	1844	1844	0
515	20241121	124400	47948070	1844	1844	1844	1844	0
516	20241121	124300	47948070	1844	1844	1844	1844	0
517	20241121	124200	47948070	1844	1844	1844	1844	0
518	20241121	124100	47948070	1844	1844	1844	1844	0
519	20241121	124000	47948070	1844	1844	1844	1844	0
520	20241121	123900	47948070	1844	1844	1844	1844	6
521	20241121	123800	47937006	1830	1830	1830	1830	0
522	20241121	123700	47937006	1830	1830	1830	1830	0
523	20241121	123600	47937006	1830	1830	1830	1830	50
524	20241121	123500	47845506	1830	1830	1830	1830	0
525	20241121	123400	47845506	1830	1830	1830	1830	0
526	20241121	123300	47845506	1830	1830	1830	1830	0
527	20241121	123200	47845506	1830	1830	1830	1830	0
528	20241121	123100	47845506	1830	1830	1830	1830	0
529	20241121	123000	47845506	1830	1830	1830	1830	0
530	20241121	122900	47845506	1830	1830	1830	1830	0
531	20241121	122800	47845506	1830	1830	1830	1830	0
532	20241121	122700	47845506	1830	1830	1830	1830	0
533	20241121	122600	47845506	1830	1830	1830	1830	9
534	20241121	122500	47829036	1830	1830	1830	1830	0
535	20241121	122400	47829036	1830	1830	1830	1830	0
536	20241121	122300	47829036	1830	1830	1830	1830	0
537	20241121	122200	47829036	1830	1830	1830	1830	0
538	20241121	122100	47829036	1830	1830	1830	1830	0
539	20241121	122000	47829036	1830	1830	1830	1830	0
540	20241121	121900	47829036	1830	1830	1830	1830	0
541	20241121	121800	47829036	1830	1830	1830	1830	0
542	20241121	121700	47829036	1830	1830	1830	1830	0
543	20241121	121600	47829036	1830	1830	1830	1830	0
544	20241121	121500	47829036	1830	1830	1830	1830	0
545	20241121	121400	47829036	1830	1830	1830	1830	0
546	20241121	121300	47829036	1830	1830	1830	1830	0
547	20241121	121200	47829036	1830	1830	1830	1830	100
548	20241121	121100	47646036	1830	1830	1830	1830	0
549	20241121	121000	47646036	1830	1830	1830	1830	0
550	20241121	120900	47646036	1830	1830	1830	1830	0
551	20241121	120800	47646036	1830	1830	1830	1830	0
552	20241121	120700	47646036	1830	1830	1830	1830	0
553	20241121	120600	47646036	1830	1830	1830	1830	7
554	20241121	120500	47633226	1830	1830	1830	1830	0
555	20241121	120400	47633226	1830	1830	1830	1830	0
556	20241121	120300	47633226	1830	1830	1830	1830	0
557	20241121	120200	47633226	1830	1830	1830	1830	0
558	20241121	120100	47633226	1830	1830	1830	1830	0
559	20241121	120000	47633226	1830	1830	1830	1830	0
560	20241121	115900	47633226	1830	1830	1830	1830	0
561	20241121	115800	47633226	1830	1830	1830	1830	1
562	20241121	115700	47631396	1810	1810	1810	1810	0
563	20241121	115600	47631396	1810	1810	1810	1810	0
564	20241121	115500	47631396	1810	1810	1810	1810	1
565	20241121	115400	47629586	1806	1806	1806	1806	0
566	20241121	115300	47629586	1806	1806	1806	1806	109
567	20241121	115200	47432732	1830	1839	1839	1800	8389
568	20241121	115100	32159205	1839	1839	1839	1839	0
569	20241121	115000	32159205	1839	1839	1839	1839	0
570	20241121	114900	32159205	1839	1839	1839	1839	0
571	20241121	114800	32159205	1839	1839	1839	1839	0
572	20241121	114700	32159205	1839	1839	1839	1839	0
573	20241121	114600	32159205	1839	1839	1839	1839	0
574	20241121	114500	32159205	1839	1839	1839	1839	0
575	20241121	114400	32159205	1839	1839	1839	1839	0
576	20241121	114300	32159205	1839	1839	1839	1839	0
577	20241121	114200	32159205	1839	1839	1839	1839	0
578	20241121	114100	32159205	1839	1839	1839	1839	0
579	20241121	114000	32159205	1839	1839	1839	1839	0
580	20241121	113900	32159205	1839	1841	1841	1839	2954
581	20241121	113800	26723369	1841	1841	1841	1841	0
582	20241121	113700	26723369	1841	1841	1841	1841	0
583	20241121	113600	26723369	1841	1841	1841	1841	0
584	20241121	113500	26723369	1841	1841	1841	1841	0
585	20241121	113400	26723369	1841	1841	1841	1841	0
586	20241121	113300	26723369	1841	1841	1841	1841	0
587	20241121	113200	26723369	1841	1841	1841	1841	0
588	20241121	113100	26723369	1841	1841	1841	1841	0
589	20241121	113000	26723369	1841	1841	1841	1841	0
590	20241121	112900	26723369	1841	1841	1841	1841	0
591	20241121	112800	26723369	1841	1841	1841	1841	0
592	20241121	112700	26723369	1841	1841	1841	1841	0
593	20241121	112600	26723369	1841	1841	1841	1841	0
594	20241121	112500	26723369	1841	1841	1841	1841	0
595	20241121	112400	26723369	1841	1841	1841	1841	1
596	20241121	112300	26721528	1845	1845	1845	1845	3
597	20241121	112200	26715993	1841	1841	1841	1841	0
598	20241121	112100	26715993	1841	1841	1841	1841	0
599	20241121	112000	26715993	1841	1841	1841	1841	0
600	20241121	111900	26715993	1841	1841	1841	1841	0
601	20241121	111800	26715993	1841	1841	1841	1841	0
602	20241121	111700	26715993	1841	1841	1841	1841	0
603	20241121	111600	26715993	1841	1841	1841	1841	0
604	20241121	111500	26715993	1841	1841	1841	1841	0
605	20241121	111400	26715993	1841	1841	1841	1841	0
606	20241121	111300	26715993	1841	1841	1841	1841	0
607	20241121	111200	26715993	1841	1841	1841	1841	0
608	20241121	111100	26715993	1841	1841	1841	1841	0
609	20241121	111000	26715993	1841	1841	1841	1841	0
610	20241121	110900	26715993	1841	1841	1841	1841	0
611	20241121	110800	26715993	1841	1841	1841	1841	0
612	20241121	110700	26715993	1841	1841	1841	1841	0
613	20241121	110600	26715993	1841	1841	1841	1841	0
614	20241121	110500	26715993	1841	1841	1841	1841	0
615	20241121	110400	26715993	1841	1841	1841	1841	0
616	20241121	110300	26715993	1841	1841	1841	1841	0
617	20241121	110200	26715993	1841	1841	1841	1841	49
618	20241121	110100	26625784	1841	1841	1841	1841	0
619	20241121	110000	26625784	1841	1841	1841	1841	0
620	20241121	105900	26625784	1841	1841	1841	1841	0
621	20241121	105800	26625784	1841	1841	1841	1841	0
622	20241121	105700	26625784	1841	1841	1841	1841	1
623	20241121	105600	26623943	1845	1845	1845	1845	0
624	20241121	105500	26623943	1845	1845	1845	1845	0
625	20241121	105400	26623943	1845	1845	1845	1845	0
626	20241121	105300	26623943	1845	1845	1845	1845	0
627	20241121	105200	26623943	1845	1845	1845	1845	10
628	20241121	105100	26605493	1845	1845	1845	1845	0
629	20241121	105000	26605493	1845	1845	1845	1845	0
630	20241121	104900	26605493	1845	1845	1845	1845	0
631	20241121	104800	26605493	1845	1845	1845	1845	0
632	20241121	104700	26605493	1845	1845	1845	1845	25
633	20241121	104600	26559368	1840	1840	1840	1840	2000
634	20241121	104500	22879368	1845	1845	1845	1845	0
635	20241121	104400	22879368	1845	1845	1845	1845	0
636	20241121	104300	22879368	1845	1845	1845	1845	0
637	20241121	104200	22879368	1845	1845	1845	1845	112
638	20241121	104100	22672728	1845	1845	1845	1845	100
639	20241121	104000	22488228	1845	1845	1845	1845	300
640	20241121	103900	21934728	1838	1838	1838	1838	0
641	20241121	103800	21934728	1838	1838	1838	1838	0
642	20241121	103700	21934728	1838	1838	1838	1838	0
643	20241121	103600	21934728	1838	1838	1838	1838	0
644	20241121	103500	21934728	1838	1838	1838	1838	0
645	20241121	103400	21934728	1838	1840	1840	1838	1316
646	20241121	103300	19514258	1841	1841	1841	1841	0
647	20241121	103200	19514258	1841	1842	1842	1841	1107
648	20241121	103100	17476270	1841	1842	1842	1841	3
649	20241121	103000	17470746	1845	1845	1845	1845	0
650	20241121	102900	17470746	1845	1845	1845	1845	0
651	20241121	102800	17470746	1845	1845	1845	1845	0
652	20241121	102700	17470746	1845	1845	1845	1845	50
653	20241121	102600	17378496	1850	1850	1850	1850	0
654	20241121	102500	17378496	1850	1850	1850	1850	90
655	20241121	102400	17211996	1841	1841	1841	1841	0
656	20241121	102300	17211996	1841	1841	1841	1841	0
657	20241121	102200	17211996	1841	1841	1841	1841	0
658	20241121	102100	17211996	1841	1841	1841	1841	0
659	20241121	102000	17211996	1841	1841	1841	1841	0
660	20241121	101900	17211996	1841	1841	1841	1841	0
661	20241121	101800	17211996	1841	1841	1841	1841	42
662	20241121	101700	17134674	1849	1849	1849	1849	0
663	20241121	101600	17134674	1849	1849	1849	1849	0
664	20241121	101500	17134674	1849	1849	1849	1849	0
665	20241121	101400	17134674	1849	1849	1849	1849	0
666	20241121	101300	17134674	1849	1849	1849	1849	0
667	20241121	101200	17134674	1849	1849	1849	1849	100
668	20241121	101100	16949774	1840	1840	1840	1840	0
669	20241121	101000	16949774	1840	1840	1840	1840	0
670	20241121	100900	16949774	1840	1840	1840	1840	0
671	20241121	100800	16949774	1840	1840	1840	1840	0
672	20241121	100700	16949774	1840	1849	1849	1840	2
673	20241121	100600	16946085	1840	1842	1842	1840	446
674	20241121	100500	16125441	1840	1840	1840	1840	0
675	20241121	100400	16125441	1840	1840	1840	1840	0
676	20241121	100300	16125441	1840	1840	1840	1840	0
677	20241121	100200	16125441	1840	1840	1840	1840	0
678	20241121	100100	16125441	1840	1840	1840	1840	0
679	20241121	100000	16125441	1840	1840	1840	1840	0
680	20241121	095900	16125441	1840	1840	1840	1840	0
681	20241121	095800	16125441	1840	1840	1840	1840	0
682	20241121	095700	16125441	1840	1840	1840	1840	0
683	20241121	095600	16125441	1840	1850	1850	1840	544
684	20241121	095500	15123911	1850	1850	1850	1850	0
685	20241121	095400	15123911	1850	1850	1850	1850	0
686	20241121	095300	15123911	1850	1850	1850	1850	0
687	20241121	095200	15123911	1850	1850	1850	1850	0
688	20241121	095100	15123911	1850	1850	1850	1850	0
689	20241121	095000	15123911	1850	1850	1850	1850	0
690	20241121	094900	15123911	1850	1850	1850	1850	0
691	20241121	094800	15123911	1850	1850	1850	1850	0
692	20241121	094700	15123911	1850	1850	1850	1850	0
693	20241121	094600	15123911	1850	1850	1850	1850	0
694	20241121	094500	15123911	1850	1850	1850	1850	0
695	20241121	094400	15123911	1850	1850	1850	1850	0
696	20241121	094300	15123911	1850	1850	1850	1850	5
697	20241121	094200	15114661	1850	1850	1850	1850	0
698	20241121	094100	15114661	1850	1850	1850	1850	15
699	20241121	094000	15086911	1857	1857	1857	1857	0
700	20241121	093900	15086911	1857	1857	1857	1857	0
701	20241121	093800	15086911	1857	1857	1857	1857	0
702	20241121	093700	15086911	1857	1857	1857	1857	118
703	20241121	093600	14867785	1856	1856	1856	1856	500
704	20241121	093500	13939785	1841	1849	1858	1841	103
705	20241121	093400	13748798	1839	1839	1839	1839	0
706	20241121	093300	13748798	1839	1839	1839	1839	0
707	20241121	093200	13748798	1839	1839	1839	1839	0
708	20241121	093100	13748798	1839	1839	1839	1839	0
709	20241121	093000	13748798	1839	1839	1839	1839	0
710	20241121	092900	13748798	1839	1839	1839	1839	0
711	20241121	092800	13748798	1839	1839	1839	1839	0
712	20241121	092700	13748798	1839	1839	1839	1839	0
713	20241121	092600	13748798	1839	1839	1839	1839	0
714	20241121	092500	13748798	1839	1839	1839	1839	0
715	20241121	092400	13748798	1839	1839	1839	1839	0
716	20241121	092300	13748798	1839	1839	1839	1839	1925
717	20241121	092200	10208723	1849	1849	1849	1849	0
718	20241121	092100	10208723	1849	1849	1849	1849	0
719	20241121	092000	10208723	1849	1849	1849	1849	0
720	20241121	091900	10208723	1849	1849	1849	1849	33
721	20241121	091800	10147706	1849	1849	1849	1849	559
722	20241121	091700	9114115	1838	1838	1838	1838	0
723	20241121	091600	9114115	1838	1852	1852	1838	1926
724	20241121	091500	5558789	1853	1853	1853	1853	0
725	20241121	091400	5558789	1853	1853	1853	1853	2
726	20241121	091300	5555083	1853	1853	1853	1853	0
727	20241121	091200	5555083	1853	1853	1853	1853	588
728	20241121	091100	4465519	1853	1863	1863	1853	2032
729	20241121	091000	692504	1853	1853	1853	1853	0
730	20241121	090900	692504	1853	1853	1853	1853	0
731	20241121	090800	692504	1853	1853	1853	1853	0
732	20241121	090700	692504	1853	1853	1853	1853	0
733	20241121	090600	692504	1853	1853	1853	1853	157
734	20241121	090500	401583	1852	1852	1852	1852	0
735	20241121	090400	401583	1852	1852	1852	1852	0
736	20241121	090300	401583	1852	1852	1852	1852	0
737	20241121	090200	401583	1852	1852	1852	1852	0
738	20241121	090100	401583	1852	1853	1853	1852	100
739	20241121	090000	216333	1849	1849	1849	1849	117