KissMeData/277410/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	205600	38042304	1289	1289	1289	1289	609
3	20241121	205500	38042304	1289	1289	1289	1289	0
4	20241121	205400	38042304	1289	1289	1289	1289	0
5	20241121	205300	38042304	1289	1289	1289	1289	0
6	20241121	205200	38042304	1289	1289	1289	1289	0
7	20241121	205100	38042304	1289	1289	1289	1289	0
8	20241121	205000	38042304	1289	1289	1289	1289	0
9	20241121	204900	38042304	1289	1289	1289	1289	0
10	20241121	204800	38042304	1289	1289	1289	1289	0
11	20241121	204700	38042304	1289	1289	1289	1289	0
12	20241121	204600	38042304	1289	1289	1289	1289	0
13	20241121	204500	38042304	1289	1289	1289	1289	0
14	20241121	204400	38042304	1289	1289	1289	1289	0
15	20241121	204300	38042304	1289	1289	1289	1289	0
16	20241121	204200	38042304	1289	1289	1289	1289	0
17	20241121	204100	38042304	1289	1289	1289	1289	0
18	20241121	204000	38042304	1289	1289	1289	1289	0
19	20241121	203900	38042304	1289	1289	1289	1289	0
20	20241121	203800	38042304	1289	1289	1289	1289	0
21	20241121	203700	38042304	1289	1289	1289	1289	0
22	20241121	203600	38042304	1289	1289	1289	1289	0
23	20241121	203500	38042304	1289	1289	1289	1289	0
24	20241121	203400	38042304	1289	1289	1289	1289	0
25	20241121	203300	38042304	1289	1289	1289	1289	0
26	20241121	203200	38042304	1289	1289	1289	1289	0
27	20241121	203100	38042304	1289	1289	1289	1289	0
28	20241121	203000	38042304	1289	1289	1289	1289	0
29	20241121	202900	38042304	1289	1289	1289	1289	0
30	20241121	202800	38042304	1289	1289	1289	1289	0
31	20241121	202700	38042304	1289	1289	1289	1289	0
32	20241121	202600	38042304	1289	1289	1289	1289	609
33	20241121	202500	38042304	1289	1289	1289	1289	0
34	20241121	202400	38042304	1289	1289	1289	1289	0
35	20241121	202300	38042304	1289	1289	1289	1289	0
36	20241121	202200	38042304	1289	1289	1289	1289	0
37	20241121	202100	38042304	1289	1289	1289	1289	0
38	20241121	202000	38042304	1289	1289	1289	1289	0
39	20241121	201900	38042304	1289	1289	1289	1289	0
40	20241121	201800	38042304	1289	1289	1289	1289	0
41	20241121	201700	38042304	1289	1289	1289	1289	0
42	20241121	201600	38042304	1289	1289	1289	1289	0
43	20241121	201500	38042304	1289	1289	1289	1289	0
44	20241121	201400	38042304	1289	1289	1289	1289	0
45	20241121	201300	38042304	1289	1289	1289	1289	0
46	20241121	201200	38042304	1289	1289	1289	1289	0
47	20241121	201100	38042304	1289	1289	1289	1289	0
48	20241121	201000	38042304	1289	1289	1289	1289	0
49	20241121	200900	38042304	1289	1289	1289	1289	0
50	20241121	200800	38042304	1289	1289	1289	1289	0
51	20241121	200700	38042304	1289	1289	1289	1289	0
52	20241121	200600	38042304	1289	1289	1289	1289	0
53	20241121	200500	38042304	1289	1289	1289	1289	0
54	20241121	200400	38042304	1289	1289	1289	1289	0
55	20241121	200300	38042304	1289	1289	1289	1289	0
56	20241121	200200	38042304	1289	1289	1289	1289	0
57	20241121	200100	38042304	1289	1289	1289	1289	0
58	20241121	200000	38042304	1289	1289	1289	1289	0
59	20241121	195900	38042304	1289	1289	1289	1289	0
60	20241121	195800	38042304	1289	1289	1289	1289	0
61	20241121	195700	38042304	1289	1289	1289	1289	0
62	20241121	195600	38042304	1289	1289	1289	1289	609
63	20241121	195500	38042304	1289	1289	1289	1289	0
64	20241121	195400	38042304	1289	1289	1289	1289	0
65	20241121	195300	38042304	1289	1289	1289	1289	0
66	20241121	195200	38042304	1289	1289	1289	1289	0
67	20241121	195100	38042304	1289	1289	1289	1289	0
68	20241121	195000	38042304	1289	1289	1289	1289	0
69	20241121	194900	38042304	1289	1289	1289	1289	0
70	20241121	194800	38042304	1289	1289	1289	1289	0
71	20241121	194700	38042304	1289	1289	1289	1289	0
72	20241121	194600	38042304	1289	1289	1289	1289	0
73	20241121	194500	38042304	1289	1289	1289	1289	0
74	20241121	194400	38042304	1289	1289	1289	1289	0
75	20241121	194300	38042304	1289	1289	1289	1289	0
76	20241121	194200	38042304	1289	1289	1289	1289	0
77	20241121	194100	38042304	1289	1289	1289	1289	0
78	20241121	194000	38042304	1289	1289	1289	1289	0
79	20241121	193900	38042304	1289	1289	1289	1289	0
80	20241121	193800	38042304	1289	1289	1289	1289	0
81	20241121	193700	38042304	1289	1289	1289	1289	0
82	20241121	193600	38042304	1289	1289	1289	1289	0
83	20241121	193500	38042304	1289	1289	1289	1289	0
84	20241121	193400	38042304	1289	1289	1289	1289	0
85	20241121	193300	38042304	1289	1289	1289	1289	0
86	20241121	193200	38042304	1289	1289	1289	1289	0
87	20241121	193100	38042304	1289	1289	1289	1289	0
88	20241121	193000	38042304	1289	1289	1289	1289	0
89	20241121	192900	38042304	1289	1289	1289	1289	0
90	20241121	192800	38042304	1289	1289	1289	1289	0
91	20241121	192700	38042304	1289	1289	1289	1289	0
92	20241121	192600	38042304	1289	1289	1289	1289	609
93	20241121	192500	38042304	1289	1289	1289	1289	0
94	20241121	192400	38042304	1289	1289	1289	1289	0
95	20241121	192300	38042304	1289	1289	1289	1289	0
96	20241121	192200	38042304	1289	1289	1289	1289	0
97	20241121	192100	38042304	1289	1289	1289	1289	0
98	20241121	192000	38042304	1289	1289	1289	1289	0
99	20241121	191900	38042304	1289	1289	1289	1289	0
100	20241121	191800	38042304	1289	1289	1289	1289	0
101	20241121	191700	38042304	1289	1289	1289	1289	0
102	20241121	191600	38042304	1289	1289	1289	1289	0
103	20241121	191500	38042304	1289	1289	1289	1289	0
104	20241121	191400	38042304	1289	1289	1289	1289	0
105	20241121	191300	38042304	1289	1289	1289	1289	0
106	20241121	191200	38042304	1289	1289	1289	1289	0
107	20241121	191100	38042304	1289	1289	1289	1289	0
108	20241121	191000	38042304	1289	1289	1289	1289	0
109	20241121	190900	38042304	1289	1289	1289	1289	0
110	20241121	190800	38042304	1289	1289	1289	1289	0
111	20241121	190700	38042304	1289	1289	1289	1289	0
112	20241121	190600	38042304	1289	1289	1289	1289	0
113	20241121	190500	38042304	1289	1289	1289	1289	0
114	20241121	190400	38042304	1289	1289	1289	1289	0
115	20241121	190300	38042304	1289	1289	1289	1289	0
116	20241121	190200	38042304	1289	1289	1289	1289	0
117	20241121	190100	38042304	1289	1289	1289	1289	0
118	20241121	190000	38042304	1289	1289	1289	1289	0
119	20241121	185900	38042304	1289	1289	1289	1289	0
120	20241121	185800	38042304	1289	1289	1289	1289	0
121	20241121	185700	38042304	1289	1289	1289	1289	0
122	20241121	185600	38042304	1289	1289	1289	1289	609
123	20241121	185500	38042304	1289	1289	1289	1289	0
124	20241121	185400	38042304	1289	1289	1289	1289	0
125	20241121	185300	38042304	1289	1289	1289	1289	0
126	20241121	185200	38042304	1289	1289	1289	1289	0
127	20241121	185100	38042304	1289	1289	1289	1289	0
128	20241121	185000	38042304	1289	1289	1289	1289	0
129	20241121	184900	38042304	1289	1289	1289	1289	0
130	20241121	184800	38042304	1289	1289	1289	1289	0
131	20241121	184700	38042304	1289	1289	1289	1289	0
132	20241121	184600	38042304	1289	1289	1289	1289	0
133	20241121	184500	38042304	1289	1289	1289	1289	0
134	20241121	184400	38042304	1289	1289	1289	1289	0
135	20241121	184300	38042304	1289	1289	1289	1289	0
136	20241121	184200	38042304	1289	1289	1289	1289	0
137	20241121	184100	38042304	1289	1289	1289	1289	0
138	20241121	184000	38042304	1289	1289	1289	1289	0
139	20241121	183900	38042304	1289	1289	1289	1289	0
140	20241121	183800	38042304	1289	1289	1289	1289	0
141	20241121	183700	38042304	1289	1289	1289	1289	0
142	20241121	183600	38042304	1289	1289	1289	1289	0
143	20241121	183500	38042304	1289	1289	1289	1289	0
144	20241121	183400	38042304	1289	1289	1289	1289	0
145	20241121	183300	38042304	1289	1289	1289	1289	0
146	20241121	183200	38042304	1289	1289	1289	1289	0
147	20241121	183100	38042304	1289	1289	1289	1289	0
148	20241121	183000	38042304	1289	1289	1289	1289	0
149	20241121	182900	38042304	1289	1289	1289	1289	0
150	20241121	182800	38042304	1289	1289	1289	1289	0
151	20241121	182700	38042304	1289	1289	1289	1289	0
152	20241121	182600	38042304	1289	1289	1289	1289	609
153	20241121	182500	38042304	1289	1289	1289	1289	0
154	20241121	182400	38042304	1289	1289	1289	1289	0
155	20241121	182300	38042304	1289	1289	1289	1289	0
156	20241121	182200	38042304	1289	1289	1289	1289	0
157	20241121	182100	38042304	1289	1289	1289	1289	0
158	20241121	182000	38042304	1289	1289	1289	1289	0
159	20241121	181900	38042304	1289	1289	1289	1289	0
160	20241121	181800	38042304	1289	1289	1289	1289	0
161	20241121	181700	38042304	1289	1289	1289	1289	0
162	20241121	181600	38042304	1289	1289	1289	1289	0
163	20241121	181500	38042304	1289	1289	1289	1289	0
164	20241121	181400	38042304	1289	1289	1289	1289	0
165	20241121	181300	38042304	1289	1289	1289	1289	0
166	20241121	181200	38042304	1289	1289	1289	1289	0
167	20241121	181100	38042304	1289	1289	1289	1289	0
168	20241121	181000	38042304	1289	1289	1289	1289	0
169	20241121	180900	38042304	1289	1289	1289	1289	0
170	20241121	180800	38042304	1289	1289	1289	1289	0
171	20241121	180700	38042304	1289	1289	1289	1289	0
172	20241121	180600	38042304	1289	1289	1289	1289	0
173	20241121	180500	38042304	1289	1289	1289	1289	0
174	20241121	180400	38042304	1289	1289	1289	1289	0
175	20241121	180300	38042304	1289	1289	1289	1289	0
176	20241121	180200	38042304	1289	1289	1289	1289	0
177	20241121	180100	38042304	1289	1289	1289	1289	0
178	20241121	180000	38042304	1289	1289	1289	1289	0
179	20241121	175900	38042304	1289	1289	1289	1289	0
180	20241121	175800	38042304	1289	1289	1289	1289	0
181	20241121	175700	38042304	1289	1289	1289	1289	0
182	20241121	175600	38042304	1289	1289	1289	1289	609
183	20241121	175500	38042304	1289	1289	1289	1289	0
184	20241121	175400	38042304	1289	1289	1289	1289	0
185	20241121	175300	38042304	1289	1289	1289	1289	0
186	20241121	175200	38042304	1289	1289	1289	1289	0
187	20241121	175100	38042304	1289	1289	1289	1289	0
188	20241121	175000	38042304	1289	1289	1289	1289	0
189	20241121	174900	38042304	1289	1289	1289	1289	0
190	20241121	174800	38042304	1289	1289	1289	1289	0
191	20241121	174700	38042304	1289	1289	1289	1289	0
192	20241121	174600	38042304	1289	1289	1289	1289	0
193	20241121	174500	38042304	1289	1289	1289	1289	0
194	20241121	174400	38042304	1289	1289	1289	1289	0
195	20241121	174300	38042304	1289	1289	1289	1289	0
196	20241121	174200	38042304	1289	1289	1289	1289	0
197	20241121	174100	38042304	1289	1289	1289	1289	0
198	20241121	174000	38042304	1289	1289	1289	1289	0
199	20241121	173900	38042304	1289	1289	1289	1289	0
200	20241121	173800	38042304	1289	1289	1289	1289	0
201	20241121	173700	38042304	1289	1289	1289	1289	0
202	20241121	173600	38042304	1289	1289	1289	1289	0
203	20241121	173500	38042304	1289	1289	1289	1289	0
204	20241121	173400	38042304	1289	1289	1289	1289	0
205	20241121	173300	38042304	1289	1289	1289	1289	0
206	20241121	173200	38042304	1289	1289	1289	1289	0
207	20241121	173100	38042304	1289	1289	1289	1289	0
208	20241121	173000	38042304	1289	1289	1289	1289	0
209	20241121	172900	38042304	1289	1289	1289	1289	0
210	20241121	172800	38042304	1289	1289	1289	1289	0
211	20241121	172700	38042304	1289	1289	1289	1289	0
212	20241121	172600	38042304	1289	1289	1289	1289	609
213	20241121	172500	38042304	1289	1289	1289	1289	0
214	20241121	172400	38042304	1289	1289	1289	1289	0
215	20241121	172300	38042304	1289	1289	1289	1289	0
216	20241121	172200	38042304	1289	1289	1289	1289	0
217	20241121	172100	38042304	1289	1289	1289	1289	0
218	20241121	172000	38042304	1289	1289	1289	1289	0
219	20241121	171900	38042304	1289	1289	1289	1289	0
220	20241121	171800	38042304	1289	1289	1289	1289	0
221	20241121	171700	38042304	1289	1289	1289	1289	0
222	20241121	171600	38042304	1289	1289	1289	1289	0
223	20241121	171500	38042304	1289	1289	1289	1289	0
224	20241121	171400	38042304	1289	1289	1289	1289	0
225	20241121	171300	38042304	1289	1289	1289	1289	0
226	20241121	171200	38042304	1289	1289	1289	1289	0
227	20241121	171100	38042304	1289	1289	1289	1289	0
228	20241121	171000	38042304	1289	1289	1289	1289	0
229	20241121	170900	38042304	1289	1289	1289	1289	0
230	20241121	170800	38042304	1289	1289	1289	1289	0
231	20241121	170700	38042304	1289	1289	1289	1289	0
232	20241121	170600	38042304	1289	1289	1289	1289	0
233	20241121	170500	38042304	1289	1289	1289	1289	0
234	20241121	170400	38042304	1289	1289	1289	1289	0
235	20241121	170300	38042304	1289	1289	1289	1289	0
236	20241121	170200	38042304	1289	1289	1289	1289	0
237	20241121	170100	38042304	1289	1289	1289	1289	0
238	20241121	170000	38042304	1289	1289	1289	1289	0
239	20241121	165900	38042304	1289	1289	1289	1289	0
240	20241121	165800	38042304	1289	1289	1289	1289	0
241	20241121	165700	38042304	1289	1289	1289	1289	0
242	20241121	165600	38042304	1289	1289	1289	1289	609
243	20241121	165500	38042304	1289	1289	1289	1289	0
244	20241121	165400	38042304	1289	1289	1289	1289	0
245	20241121	165300	38042304	1289	1289	1289	1289	0
246	20241121	165200	38042304	1289	1289	1289	1289	0
247	20241121	165100	38042304	1289	1289	1289	1289	0
248	20241121	165000	38042304	1289	1289	1289	1289	0
249	20241121	164900	38042304	1289	1289	1289	1289	0
250	20241121	164800	38042304	1289	1289	1289	1289	0
251	20241121	164700	38042304	1289	1289	1289	1289	0
252	20241121	164600	38042304	1289	1289	1289	1289	0
253	20241121	164500	38042304	1289	1289	1289	1289	0
254	20241121	164400	38042304	1289	1289	1289	1289	0
255	20241121	164300	38042304	1289	1289	1289	1289	0
256	20241121	164200	38042304	1289	1289	1289	1289	0
257	20241121	164100	38042304	1289	1289	1289	1289	0
258	20241121	164000	38042304	1289	1289	1289	1289	0
259	20241121	163900	38042304	1289	1289	1289	1289	0
260	20241121	163800	38042304	1289	1289	1289	1289	0
261	20241121	163700	38042304	1289	1289	1289	1289	0
262	20241121	163600	38042304	1289	1289	1289	1289	0
263	20241121	163500	38042304	1289	1289	1289	1289	0
264	20241121	163400	38042304	1289	1289	1289	1289	0
265	20241121	163300	38042304	1289	1289	1289	1289	0
266	20241121	163200	38042304	1289	1289	1289	1289	0
267	20241121	163100	38042304	1289	1289	1289	1289	0
268	20241121	163000	38042304	1289	1289	1289	1289	0
269	20241121	162900	38042304	1289	1289	1289	1289	0
270	20241121	162800	38042304	1289	1289	1289	1289	0
271	20241121	162700	38042304	1289	1289	1289	1289	0
272	20241121	162600	38042304	1289	1289	1289	1289	609
273	20241121	162500	38042304	1289	1289	1289	1289	0
274	20241121	162400	38042304	1289	1289	1289	1289	0
275	20241121	162300	38042304	1289	1289	1289	1289	0
276	20241121	162200	38042304	1289	1289	1289	1289	0
277	20241121	162100	38042304	1289	1289	1289	1289	0
278	20241121	162000	38042304	1289	1289	1289	1289	0
279	20241121	161900	38042304	1289	1289	1289	1289	0
280	20241121	161800	38042304	1289	1289	1289	1289	0
281	20241121	161700	38042304	1289	1289	1289	1289	0
282	20241121	161600	38042304	1289	1289	1289	1289	0
283	20241121	161500	38042304	1289	1289	1289	1289	0
284	20241121	161400	38042304	1289	1289	1289	1289	0
285	20241121	161300	38042304	1289	1289	1289	1289	0
286	20241121	161200	38042304	1289	1289	1289	1289	0
287	20241121	161100	38042304	1289	1289	1289	1289	0
288	20241121	161000	38042304	1289	1289	1289	1289	0
289	20241121	160900	38042304	1289	1289	1289	1289	0
290	20241121	160800	38042304	1289	1289	1289	1289	0
291	20241121	160700	38042304	1289	1289	1289	1289	0
292	20241121	160600	38042304	1289	1289	1289	1289	0
293	20241121	160500	38042304	1289	1289	1289	1289	0
294	20241121	160400	38042304	1289	1289	1289	1289	0
295	20241121	160300	38042304	1289	1289	1289	1289	0
296	20241121	160200	38042304	1289	1289	1289	1289	0
297	20241121	160100	38042304	1289	1289	1289	1289	0
298	20241121	160000	38042304	1289	1289	1289	1289	0
299	20241121	155900	38042304	1289	1289	1289	1289	0
300	20241121	155800	38042304	1289	1289	1289	1289	0
301	20241121	155700	38042304	1289	1289	1289	1289	0
302	20241121	155600	38042304	1289	1289	1289	1289	609
303	20241121	155500	38042304	1289	1289	1289	1289	0
304	20241121	155400	38042304	1289	1289	1289	1289	0
305	20241121	155300	38042304	1289	1289	1289	1289	0
306	20241121	155200	38042304	1289	1289	1289	1289	0
307	20241121	155100	38042304	1289	1289	1289	1289	0
308	20241121	155000	38042304	1289	1289	1289	1289	0
309	20241121	154900	38042304	1289	1289	1289	1289	0
310	20241121	154800	38042304	1289	1289	1289	1289	0
311	20241121	154700	38042304	1289	1289	1289	1289	0
312	20241121	154600	38042304	1289	1289	1289	1289	0
313	20241121	154500	38042304	1289	1289	1289	1289	0
314	20241121	154400	38042304	1289	1289	1289	1289	0
315	20241121	154300	38042304	1289	1289	1289	1289	0
316	20241121	154200	38042304	1289	1289	1289	1289	0
317	20241121	154100	38042304	1289	1289	1289	1289	0
318	20241121	154000	38042304	1289	1289	1289	1289	0
319	20241121	153900	38042304	1289	1289	1289	1289	0
320	20241121	153800	38042304	1289	1289	1289	1289	0
321	20241121	153700	38042304	1289	1289	1289	1289	0
322	20241121	153600	38042304	1289	1289	1289	1289	0
323	20241121	153500	38042304	1289	1289	1289	1289	0
324	20241121	153400	38042304	1289	1289	1289	1289	0
325	20241121	153300	38042304	1289	1289	1289	1289	0
326	20241121	153200	38042304	1289	1289	1289	1289	0
327	20241121	153100	38042304	1289	1289	1289	1289	0
328	20241121	153000	38042304	1289	1289	1289	1289	609
329	20241121	152900	37257303	1288	1288	1288	1288	0
330	20241121	152800	37257303	1288	1288	1288	1288	0
331	20241121	152700	37257303	1288	1288	1288	1288	0
332	20241121	152600	37257303	1288	1288	1288	1288	0
333	20241121	152500	37257303	1288	1288	1288	1288	0
334	20241121	152400	37257303	1288	1288	1288	1288	0
335	20241121	152300	37257303	1288	1288	1288	1288	0
336	20241121	152200	37257303	1288	1288	1288	1288	0
337	20241121	152100	37257303	1288	1288	1288	1288	0
338	20241121	152000	37257303	1288	1288	1288	1288	0
339	20241121	151900	37257303	1288	1287	1288	1287	527
340	20241121	151800	36579034	1289	1289	1289	1289	40
341	20241121	151700	36527474	1289	1289	1289	1289	0
342	20241121	151600	36527474	1289	1289	1289	1289	4
343	20241121	151500	36522318	1289	1289	1289	1289	0
344	20241121	151400	36522318	1289	1289	1289	1289	0
345	20241121	151300	36522318	1289	1289	1289	1289	0
346	20241121	151200	36522318	1289	1287	1289	1287	10
347	20241121	151100	36509446	1289	1289	1289	1289	20
348	20241121	151000	36483666	1289	1289	1289	1289	5
349	20241121	150900	36477221	1289	1289	1289	1289	0
350	20241121	150800	36477221	1289	1289	1289	1289	1
351	20241121	150700	36475932	1287	1287	1287	1287	0
352	20241121	150600	36475932	1287	1287	1287	1287	30
353	20241121	150500	36437322	1287	1289	1289	1287	21
354	20241121	150400	36410293	1287	1287	1287	1287	0
355	20241121	150300	36410293	1287	1288	1288	1287	250
356	20241121	150200	36088303	1289	1289	1289	1289	0
357	20241121	150100	36088303	1289	1289	1289	1289	2
358	20241121	150000	36085725	1289	1289	1289	1289	0
359	20241121	145900	36085725	1289	1289	1289	1289	1
360	20241121	145800	36084436	1288	1288	1288	1288	500
361	20241121	145700	35440436	1288	1288	1288	1288	0
362	20241121	145600	35440436	1288	1288	1288	1288	0
363	20241121	145500	35440436	1288	1288	1288	1288	299
364	20241121	145400	35055324	1288	1288	1288	1288	0
365	20241121	145300	35055324	1288	1288	1288	1288	0
366	20241121	145200	35055324	1288	1288	1288	1288	0
367	20241121	145100	35055324	1288	1288	1288	1288	0
368	20241121	145000	35055324	1288	1288	1288	1288	0
369	20241121	144900	35055324	1288	1288	1288	1288	0
370	20241121	144800	35055324	1288	1288	1288	1288	0
371	20241121	144700	35055324	1288	1288	1288	1288	0
372	20241121	144600	35055324	1288	1288	1288	1288	0
373	20241121	144500	35055324	1288	1288	1288	1288	300
374	20241121	144400	34668924	1288	1288	1288	1288	0
375	20241121	144300	34668924	1288	1288	1288	1288	0
376	20241121	144200	34668924	1288	1288	1288	1288	0
377	20241121	144100	34668924	1288	1288	1288	1288	100
378	20241121	144000	34540124	1288	1287	1288	1287	502
379	20241121	143900	33894048	1287	1287	1287	1287	0
380	20241121	143800	33894048	1287	1288	1288	1287	319
381	20241121	143700	33483196	1288	1288	1288	1288	0
382	20241121	143600	33483196	1288	1288	1288	1288	11
383	20241121	143500	33469028	1288	1288	1288	1288	0
384	20241121	143400	33469028	1288	1288	1288	1288	0
385	20241121	143300	33469028	1288	1288	1288	1288	38
386	20241121	143200	33420084	1287	1287	1287	1287	0
387	20241121	143100	33420084	1287	1287	1287	1287	71
388	20241121	143000	33328707	1288	1288	1288	1288	0
389	20241121	142900	33328707	1288	1288	1288	1288	0
390	20241121	142800	33328707	1288	1288	1288	1288	0
391	20241121	142700	33328707	1288	1288	1288	1288	0
392	20241121	142600	33328707	1288	1288	1288	1288	0
393	20241121	142500	33328707	1288	1288	1288	1288	0
394	20241121	142400	33328707	1288	1288	1288	1288	0
395	20241121	142300	33328707	1288	1288	1288	1288	0
396	20241121	142200	33328707	1288	1288	1288	1288	1
397	20241121	142100	33327419	1288	1288	1288	1288	0
398	20241121	142000	33327419	1288	1288	1288	1288	0
399	20241121	141900	33327419	1288	1288	1288	1288	0
400	20241121	141800	33327419	1288	1288	1288	1288	0
401	20241121	141700	33327419	1288	1288	1288	1288	0
402	20241121	141600	33327419	1288	1288	1288	1288	10
403	20241121	141500	33314539	1285	1285	1285	1285	0
404	20241121	141400	33314539	1285	1285	1285	1285	0
405	20241121	141300	33314539	1285	1289	1289	1285	210
406	20241121	141200	33043889	1285	1285	1285	1285	0
407	20241121	141100	33043889	1285	1285	1285	1285	0
408	20241121	141000	33043889	1285	1287	1287	1285	2648
409	20241121	140900	29640484	1289	1289	1289	1289	0
410	20241121	140800	29640484	1289	1289	1289	1289	0
411	20241121	140700	29640484	1289	1289	1289	1289	5
412	20241121	140600	29634039	1289	1289	1289	1289	0
413	20241121	140500	29634039	1289	1289	1289	1289	156
414	20241121	140400	29432955	1289	1289	1289	1289	0
415	20241121	140300	29432955	1289	1289	1289	1289	16
416	20241121	140200	29412331	1287	1287	1287	1287	0
417	20241121	140100	29412331	1287	1287	1287	1287	0
418	20241121	140000	29412331	1287	1287	1287	1287	0
419	20241121	135900	29412331	1287	1287	1287	1287	0
420	20241121	135800	29412331	1287	1287	1287	1287	0
421	20241121	135700	29412331	1287	1287	1287	1287	0
422	20241121	135600	29412331	1287	1287	1287	1287	369
423	20241121	135500	28937428	1287	1287	1287	1287	0
424	20241121	135400	28937428	1287	1287	1287	1287	0
425	20241121	135300	28937428	1287	1287	1287	1287	100
426	20241121	135200	28808728	1287	1287	1287	1287	0
427	20241121	135100	28808728	1287	1287	1287	1287	0
428	20241121	135000	28808728	1287	1287	1287	1287	0
429	20241121	134900	28808728	1287	1287	1287	1287	0
430	20241121	134800	28808728	1287	1287	1287	1287	0
431	20241121	134700	28808728	1287	1287	1287	1287	0
432	20241121	134600	28808728	1287	1287	1287	1287	0
433	20241121	134500	28808728	1287	1287	1287	1287	0
434	20241121	134400	28808728	1287	1287	1287	1287	119
435	20241121	134300	28655575	1288	1288	1288	1288	0
436	20241121	134200	28655575	1288	1288	1288	1288	39
437	20241121	134100	28605343	1288	1288	1288	1288	0
438	20241121	134000	28605343	1288	1288	1288	1288	11
439	20241121	133900	28591175	1289	1289	1289	1289	96
440	20241121	133800	28467431	1289	1289	1289	1289	1
441	20241121	133700	28466142	1289	1289	1289	1289	0
442	20241121	133600	28466142	1289	1289	1289	1289	5
443	20241121	133500	28459697	1287	1287	1287	1287	0
444	20241121	133400	28459697	1287	1287	1287	1287	0
445	20241121	133300	28459697	1287	1287	1287	1287	0
446	20241121	133200	28459697	1287	1287	1287	1287	0
447	20241121	133100	28459697	1287	1287	1287	1287	0
448	20241121	133000	28459697	1287	1287	1287	1287	0
449	20241121	132900	28459697	1287	1287	1287	1287	0
450	20241121	132800	28459697	1287	1287	1287	1287	0
451	20241121	132700	28459697	1287	1287	1287	1287	0
452	20241121	132600	28459697	1287	1287	1287	1287	0
453	20241121	132500	28459697	1287	1287	1287	1287	0
454	20241121	132400	28459697	1287	1287	1287	1287	0
455	20241121	132300	28459697	1287	1287	1287	1287	0
456	20241121	132200	28459697	1287	1287	1287	1287	0
457	20241121	132100	28459697	1287	1287	1287	1287	0
458	20241121	132000	28459697	1287	1287	1287	1287	0
459	20241121	131900	28459697	1287	1287	1287	1287	40
460	20241121	131800	28408217	1287	1287	1287	1287	0
461	20241121	131700	28408217	1287	1287	1287	1287	0
462	20241121	131600	28408217	1287	1287	1287	1287	0
463	20241121	131500	28408217	1287	1287	1287	1287	4
464	20241121	131400	28403069	1287	1288	1288	1287	1000
465	20241121	131300	27115979	1288	1288	1288	1288	0
466	20241121	131200	27115979	1288	1288	1288	1288	0
467	20241121	131100	27115979	1288	1288	1288	1288	0
468	20241121	131000	27115979	1288	1288	1288	1288	12
469	20241121	130900	27100523	1292	1292	1292	1292	0
470	20241121	130800	27100523	1292	1292	1292	1292	0
471	20241121	130700	27100523	1292	1292	1292	1292	0
472	20241121	130600	27100523	1292	1292	1292	1292	0
473	20241121	130500	27100523	1292	1292	1292	1292	0
474	20241121	130400	27100523	1292	1292	1292	1292	0
475	20241121	130300	27100523	1292	1292	1292	1292	110
476	20241121	130200	26958403	1292	1292	1292	1292	0
477	20241121	130100	26958403	1292	1292	1292	1292	0
478	20241121	130000	26958403	1292	1292	1292	1292	0
479	20241121	125900	26958403	1292	1292	1292	1292	0
480	20241121	125800	26958403	1292	1292	1292	1292	1
481	20241121	125700	26957111	1288	1288	1288	1288	0
482	20241121	125600	26957111	1288	1288	1288	1288	0
483	20241121	125500	26957111	1288	1288	1288	1288	3
484	20241121	125400	26953247	1292	1292	1292	1292	0
485	20241121	125300	26953247	1292	1292	1292	1292	0
486	20241121	125200	26953247	1292	1292	1292	1292	0
487	20241121	125100	26953247	1292	1292	1292	1292	0
488	20241121	125000	26953247	1292	1292	1292	1292	0
489	20241121	124900	26953247	1292	1292	1292	1292	0
490	20241121	124800	26953247	1292	1292	1292	1292	5
491	20241121	124700	26946787	1292	1292	1292	1292	6
492	20241121	124600	26939035	1292	1292	1292	1292	0
493	20241121	124500	26939035	1292	1292	1292	1292	1
494	20241121	124400	26937743	1292	1292	1292	1292	0
495	20241121	124300	26937743	1292	1292	1292	1292	1
496	20241121	124200	26936451	1292	1292	1292	1292	0
497	20241121	124100	26936451	1292	1292	1292	1292	1
498	20241121	124000	26935159	1292	1292	1292	1292	0
499	20241121	123900	26935159	1292	1292	1292	1292	0
500	20241121	123800	26935159	1292	1292	1292	1292	0
501	20241121	123700	26935159	1292	1292	1292	1292	0
502	20241121	123600	26935159	1292	1292	1292	1292	0
503	20241121	123500	26935159	1292	1292	1292	1292	0
504	20241121	123400	26935159	1292	1292	1292	1292	0
505	20241121	123300	26935159	1292	1292	1292	1292	0
506	20241121	123200	26935159	1292	1292	1292	1292	0
507	20241121	123100	26935159	1292	1292	1292	1292	0
508	20241121	123000	26935159	1292	1292	1292	1292	0
509	20241121	122900	26935159	1292	1292	1292	1292	0
510	20241121	122800	26935159	1292	1292	1292	1292	0
511	20241121	122700	26935159	1292	1292	1292	1292	0
512	20241121	122600	26935159	1292	1292	1292	1292	0
513	20241121	122500	26935159	1292	1292	1292	1292	0
514	20241121	122400	26935159	1292	1292	1292	1292	0
515	20241121	122300	26935159	1292	1292	1292	1292	0
516	20241121	122200	26935159	1292	1292	1292	1292	0
517	20241121	122100	26935159	1292	1292	1292	1292	0
518	20241121	122000	26935159	1292	1292	1292	1292	0
519	20241121	121900	26935159	1292	1292	1292	1292	0
520	20241121	121800	26935159	1292	1292	1292	1292	15
521	20241121	121700	26915779	1288	1292	1292	1288	3
522	20241121	121600	26911911	1288	1289	1289	1288	628
523	20241121	121500	26102874	1291	1291	1291	1291	124
524	20241121	121400	25942790	1291	1291	1291	1291	0
525	20241121	121300	25942790	1291	1291	1291	1291	0
526	20241121	121200	25942790	1291	1292	1292	1291	4
527	20241121	121100	25937624	1291	1291	1291	1291	0
528	20241121	121000	25937624	1291	1291	1291	1291	0
529	20241121	120900	25937624	1291	1291	1291	1291	0
530	20241121	120800	25937624	1291	1291	1291	1291	21
531	20241121	120700	25910513	1291	1291	1291	1291	0
532	20241121	120600	25910513	1291	1291	1291	1291	0
533	20241121	120500	25910513	1291	1291	1291	1291	0
534	20241121	120400	25910513	1291	1291	1291	1291	0
535	20241121	120300	25910513	1291	1291	1291	1291	0
536	20241121	120200	25910513	1291	1291	1291	1291	0
537	20241121	120100	25910513	1291	1291	1291	1291	0
538	20241121	120000	25910513	1291	1291	1291	1291	0
539	20241121	115900	25910513	1291	1291	1291	1291	0
540	20241121	115800	25910513	1291	1291	1291	1291	0
541	20241121	115700	25910513	1291	1291	1291	1291	0
542	20241121	115600	25910513	1291	1291	1291	1291	0
543	20241121	115500	25910513	1291	1291	1291	1291	0
544	20241121	115400	25910513	1291	1291	1291	1291	0
545	20241121	115300	25910513	1291	1291	1291	1291	0
546	20241121	115200	25910513	1291	1291	1291	1291	4
547	20241121	115100	25905349	1291	1291	1291	1291	0
548	20241121	115000	25905349	1291	1291	1291	1291	0
549	20241121	114900	25905349	1291	1291	1291	1291	0
550	20241121	114800	25905349	1291	1291	1291	1291	0
551	20241121	114700	25905349	1291	1291	1291	1291	0
552	20241121	114600	25905349	1291	1291	1291	1291	0
553	20241121	114500	25905349	1291	1291	1291	1291	0
554	20241121	114400	25905349	1291	1291	1291	1291	0
555	20241121	114300	25905349	1291	1291	1291	1291	0
556	20241121	114200	25905349	1291	1290	1291	1290	52
557	20241121	114100	25838236	1290	1289	1290	1289	3
558	20241121	114000	25834368	1288	1288	1288	1288	0
559	20241121	113900	25834368	1288	1288	1288	1288	0
560	20241121	113800	25834368	1288	1288	1288	1288	0
561	20241121	113700	25834368	1288	1288	1288	1288	0
562	20241121	113600	25834368	1288	1288	1288	1288	0
563	20241121	113500	25834368	1288	1288	1288	1288	42
564	20241121	113400	25780272	1289	1289	1289	1289	0
565	20241121	113300	25780272	1289	1289	1289	1289	44
566	20241121	113200	25723556	1289	1289	1289	1289	0
567	20241121	113100	25723556	1289	1289	1289	1289	0
568	20241121	113000	25723556	1289	1289	1289	1289	0
569	20241121	112900	25723556	1289	1289	1289	1289	5
570	20241121	112800	25717111	1289	1289	1289	1289	0
571	20241121	112700	25717111	1289	1289	1289	1289	0
572	20241121	112600	25717111	1289	1289	1289	1289	0
573	20241121	112500	25717111	1289	1289	1289	1289	50
574	20241121	112400	25652661	1289	1289	1289	1289	0
575	20241121	112300	25652661	1289	1289	1289	1289	0
576	20241121	112200	25652661	1289	1289	1289	1289	0
577	20241121	112100	25652661	1289	1289	1289	1289	0
578	20241121	112000	25652661	1289	1289	1289	1289	0
579	20241121	111900	25652661	1289	1289	1289	1289	0
580	20241121	111800	25652661	1289	1289	1289	1289	0
581	20241121	111700	25652661	1289	1289	1289	1289	0
582	20241121	111600	25652661	1289	1289	1289	1289	0
583	20241121	111500	25652661	1289	1289	1289	1289	0
584	20241121	111400	25652661	1289	1289	1289	1289	0
585	20241121	111300	25652661	1289	1289	1289	1289	14
586	20241121	111200	25634615	1292	1287	1292	1287	2000
587	20241121	111100	23051475	1287	1287	1287	1287	25
588	20241121	111000	23019300	1286	1287	1287	1286	31
589	20241121	110900	22979406	1287	1287	1287	1287	4
590	20241121	110800	22974258	1287	1287	1287	1287	0
591	20241121	110700	22974258	1287	1287	1287	1287	0
592	20241121	110600	22974258	1287	1287	1287	1287	0
593	20241121	110500	22974258	1287	1288	1288	1287	4
594	20241121	110400	22969108	1288	1288	1288	1288	30
595	20241121	110300	22930468	1288	1288	1288	1288	2
596	20241121	110200	22927892	1288	1288	1288	1288	0
597	20241121	110100	22927892	1288	1288	1288	1288	5
598	20241121	110000	22921452	1288	1288	1288	1288	0
599	20241121	105900	22921452	1288	1288	1288	1288	2
600	20241121	105800	22918876	1288	1288	1288	1288	3
601	20241121	105700	22915012	1288	1288	1288	1288	1
602	20241121	105600	22913724	1288	1288	1288	1288	2
603	20241121	105500	22911148	1288	1288	1288	1288	0
604	20241121	105400	22911148	1288	1289	1289	1288	3
605	20241121	105300	22907282	1289	1289	1289	1289	2
606	20241121	105200	22904704	1291	1291	1291	1291	0
607	20241121	105100	22904704	1291	1291	1291	1291	6
608	20241121	105000	22896958	1291	1291	1291	1291	0
609	20241121	104900	22896958	1291	1291	1291	1291	0
610	20241121	104800	22896958	1291	1291	1291	1291	0
611	20241121	104700	22896958	1291	1291	1291	1291	1
612	20241121	104600	22895667	1285	1285	1285	1285	250
613	20241121	104500	22574417	1292	1290	1292	1290	50
614	20241121	104400	22509847	1285	1285	1285	1285	0
615	20241121	104300	22509847	1285	1285	1285	1285	0
616	20241121	104200	22509847	1285	1286	1286	1285	1000
617	20241121	104100	21224704	1286	1289	1289	1286	500
618	20241121	104000	20581425	1288	1290	1290	1288	5
619	20241121	103900	20574981	1288	1288	1288	1288	0
620	20241121	103800	20574981	1288	1288	1288	1288	0
621	20241121	103700	20574981	1288	1288	1288	1288	1
622	20241121	103600	20573693	1290	1290	1290	1290	0
623	20241121	103500	20573693	1290	1290	1290	1290	0
624	20241121	103400	20573693	1290	1290	1290	1290	0
625	20241121	103300	20573693	1290	1290	1290	1290	0
626	20241121	103200	20573693	1290	1290	1290	1290	0
627	20241121	103100	20573693	1290	1290	1290	1290	1
628	20241121	103000	20572403	1290	1290	1290	1290	33
629	20241121	102900	20529833	1290	1290	1290	1290	0
630	20241121	102800	20529833	1290	1290	1290	1290	1
631	20241121	102700	20528543	1288	1288	1288	1288	0
632	20241121	102600	20528543	1288	1288	1288	1288	0
633	20241121	102500	20528543	1288	1288	1288	1288	0
634	20241121	102400	20528543	1288	1288	1288	1288	6
635	20241121	102300	20520815	1288	1288	1288	1288	74
636	20241121	102200	20425503	1288	1288	1288	1288	557
637	20241121	102100	19708087	1290	1290	1290	1290	88
638	20241121	102000	19594567	1290	1290	1290	1290	0
639	20241121	101900	19594567	1290	1290	1290	1290	0
640	20241121	101800	19594567	1290	1285	1290	1285	60
641	20241121	101700	19517462	1290	1290	1290	1290	0
642	20241121	101600	19517462	1290	1290	1290	1290	1
643	20241121	101500	19516172	1290	1290	1290	1290	0
644	20241121	101400	19516172	1290	1290	1290	1290	55
645	20241121	101300	19445222	1290	1290	1290	1290	1
646	20241121	101200	19443932	1291	1291	1291	1291	1
647	20241121	101100	19442641	1285	1285	1285	1285	0
648	20241121	101000	19442641	1285	1286	1286	1285	1089
649	20241121	100900	18043023	1286	1291	1291	1286	1211
650	20241121	100800	16485672	1286	1287	1287	1286	1344
651	20241121	100700	14756107	1291	1291	1291	1291	2
652	20241121	100600	14753525	1287	1287	1287	1287	0
653	20241121	100500	14753525	1287	1291	1291	1287	869
654	20241121	100400	13635012	1291	1291	1291	1291	0
655	20241121	100300	13635012	1291	1291	1291	1291	4
656	20241121	100200	13629848	1291	1291	1291	1291	1
657	20241121	100100	13628557	1291	1291	1291	1291	0
658	20241121	100000	13628557	1291	1291	1291	1291	0
659	20241121	095900	13628557	1291	1291	1291	1291	0
660	20241121	095800	13628557	1291	1291	1291	1291	0
661	20241121	095700	13628557	1291	1291	1291	1291	0
662	20241121	095600	13628557	1291	1291	1291	1291	0
663	20241121	095500	13628557	1291	1291	1291	1291	0
664	20241121	095400	13628557	1291	1291	1291	1291	1
665	20241121	095300	13627266	1287	1287	1287	1287	2
666	20241121	095200	13624692	1291	1291	1291	1291	0
667	20241121	095100	13624692	1291	1291	1291	1291	10
668	20241121	095000	13611782	1291	1291	1291	1291	0
669	20241121	094900	13611782	1291	1291	1291	1291	0
670	20241121	094800	13611782	1291	1291	1291	1291	1
671	20241121	094700	13610491	1287	1287	1287	1287	0
672	20241121	094600	13610491	1287	1290	1290	1287	200
673	20241121	094500	13353088	1292	1292	1292	1292	0
674	20241121	094400	13353088	1292	1292	1292	1292	0
675	20241121	094300	13353088	1292	1292	1292	1292	4
676	20241121	094200	13347920	1292	1291	1292	1291	210
677	20241121	094100	13076809	1291	1291	1291	1291	24
678	20241121	094000	13045825	1291	1291	1291	1291	0
679	20241121	093900	13045825	1291	1291	1291	1291	300
680	20241121	093800	12658525	1291	1290	1291	1287	201
681	20241121	093700	12399532	1291	1291	1291	1291	0
682	20241121	093600	12399532	1291	1291	1291	1291	0
683	20241121	093500	12399532	1291	1291	1291	1291	100
684	20241121	093400	12270432	1291	1291	1291	1291	5
685	20241121	093300	12263977	1290	1290	1290	1290	10
686	20241121	093200	12251077	1290	1290	1290	1290	26
687	20241121	093100	12217537	1290	1290	1290	1290	146
688	20241121	093000	12029197	1290	1290	1290	1290	96
689	20241121	092900	11905357	1290	1290	1290	1290	30
690	20241121	092800	11866657	1292	1292	1292	1292	0
691	20241121	092700	11866657	1292	1292	1292	1292	0
692	20241121	092600	11866657	1292	1292	1292	1292	0
693	20241121	092500	11866657	1292	1292	1292	1292	0
694	20241121	092400	11866657	1292	1293	1293	1286	111
695	20241121	092300	11723818	1297	1297	1297	1297	0
696	20241121	092200	11723818	1297	1297	1297	1297	0
697	20241121	092100	11723818	1297	1297	1297	1297	0
698	20241121	092000	11723818	1297	1297	1297	1297	20
699	20241121	091900	11697878	1298	1298	1298	1298	0
700	20241121	091800	11697878	1298	1298	1298	1298	0
701	20241121	091700	11697878	1298	1292	1298	1286	801
702	20241121	091600	10667551	1299	1299	1299	1299	150
703	20241121	091500	10472701	1299	1299	1299	1299	300
704	20241121	091400	10083001	1299	1294	1299	1287	1746
705	20241121	091300	7832784	1294	1294	1294	1294	0
706	20241121	091200	7832784	1294	1295	1295	1294	200
707	20241121	091100	7573889	1295	1303	1303	1295	153
708	20241121	091000	7374610	1296	1296	1296	1296	10
709	20241121	090900	7361650	1305	1305	1305	1305	0
710	20241121	090800	7361650	1305	1305	1305	1305	76
711	20241121	090700	7262470	1305	1303	1305	1303	120
712	20241121	090600	7106075	1302	1302	1302	1302	0
713	20241121	090500	7106075	1302	1300	1302	1300	398
714	20241121	090400	6588171	1299	1297	1299	1297	214
715	20241121	090300	6310568	1290	1290	1290	1290	851
716	20241121	090200	5212778	1290	1290	1290	1290	155
717	20241121	090100	5012828	1286	1286	1286	1286	0
718	20241121	090000	5012828	1286	1286	1286	1286	3898