KissMeData/286750/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	205800	208948620	1373	1373	1373	1373	1849
3	20241121	205700	208948620	1373	1373	1373	1373	0
4	20241121	205600	208948620	1373	1373	1373	1373	0
5	20241121	205500	208948620	1373	1373	1373	1373	0
6	20241121	205400	208948620	1373	1373	1373	1373	0
7	20241121	205300	208948620	1373	1373	1373	1373	0
8	20241121	205200	208948620	1373	1373	1373	1373	0
9	20241121	205100	208948620	1373	1373	1373	1373	0
10	20241121	205000	208948620	1373	1373	1373	1373	0
11	20241121	204900	208948620	1373	1373	1373	1373	0
12	20241121	204800	208948620	1373	1373	1373	1373	0
13	20241121	204700	208948620	1373	1373	1373	1373	0
14	20241121	204600	208948620	1373	1373	1373	1373	0
15	20241121	204500	208948620	1373	1373	1373	1373	0
16	20241121	204400	208948620	1373	1373	1373	1373	0
17	20241121	204300	208948620	1373	1373	1373	1373	0
18	20241121	204200	208948620	1373	1373	1373	1373	0
19	20241121	204100	208948620	1373	1373	1373	1373	0
20	20241121	204000	208948620	1373	1373	1373	1373	0
21	20241121	203900	208948620	1373	1373	1373	1373	0
22	20241121	203800	208948620	1373	1373	1373	1373	0
23	20241121	203700	208948620	1373	1373	1373	1373	0
24	20241121	203600	208948620	1373	1373	1373	1373	0
25	20241121	203500	208948620	1373	1373	1373	1373	0
26	20241121	203400	208948620	1373	1373	1373	1373	0
27	20241121	203300	208948620	1373	1373	1373	1373	0
28	20241121	203200	208948620	1373	1373	1373	1373	0
29	20241121	203100	208948620	1373	1373	1373	1373	0
30	20241121	203000	208948620	1373	1373	1373	1373	0
31	20241121	202900	208948620	1373	1373	1373	1373	0
32	20241121	202800	208948620	1373	1373	1373	1373	1849
33	20241121	202700	208948620	1373	1373	1373	1373	0
34	20241121	202600	208948620	1373	1373	1373	1373	0
35	20241121	202500	208948620	1373	1373	1373	1373	0
36	20241121	202400	208948620	1373	1373	1373	1373	0
37	20241121	202300	208948620	1373	1373	1373	1373	0
38	20241121	202200	208948620	1373	1373	1373	1373	0
39	20241121	202100	208948620	1373	1373	1373	1373	0
40	20241121	202000	208948620	1373	1373	1373	1373	0
41	20241121	201900	208948620	1373	1373	1373	1373	0
42	20241121	201800	208948620	1373	1373	1373	1373	0
43	20241121	201700	208948620	1373	1373	1373	1373	0
44	20241121	201600	208948620	1373	1373	1373	1373	0
45	20241121	201500	208948620	1373	1373	1373	1373	0
46	20241121	201400	208948620	1373	1373	1373	1373	0
47	20241121	201300	208948620	1373	1373	1373	1373	0
48	20241121	201200	208948620	1373	1373	1373	1373	0
49	20241121	201100	208948620	1373	1373	1373	1373	0
50	20241121	201000	208948620	1373	1373	1373	1373	0
51	20241121	200900	208948620	1373	1373	1373	1373	0
52	20241121	200800	208948620	1373	1373	1373	1373	0
53	20241121	200700	208948620	1373	1373	1373	1373	0
54	20241121	200600	208948620	1373	1373	1373	1373	0
55	20241121	200500	208948620	1373	1373	1373	1373	0
56	20241121	200400	208948620	1373	1373	1373	1373	0
57	20241121	200300	208948620	1373	1373	1373	1373	0
58	20241121	200200	208948620	1373	1373	1373	1373	0
59	20241121	200100	208948620	1373	1373	1373	1373	0
60	20241121	200000	208948620	1373	1373	1373	1373	0
61	20241121	195900	208948620	1373	1373	1373	1373	0
62	20241121	195800	208948620	1373	1373	1373	1373	1849
63	20241121	195700	208948620	1373	1373	1373	1373	0
64	20241121	195600	208948620	1373	1373	1373	1373	0
65	20241121	195500	208948620	1373	1373	1373	1373	0
66	20241121	195400	208948620	1373	1373	1373	1373	0
67	20241121	195300	208948620	1373	1373	1373	1373	0
68	20241121	195200	208948620	1373	1373	1373	1373	0
69	20241121	195100	208948620	1373	1373	1373	1373	0
70	20241121	195000	208948620	1373	1373	1373	1373	0
71	20241121	194900	208948620	1373	1373	1373	1373	0
72	20241121	194800	208948620	1373	1373	1373	1373	0
73	20241121	194700	208948620	1373	1373	1373	1373	0
74	20241121	194600	208948620	1373	1373	1373	1373	0
75	20241121	194500	208948620	1373	1373	1373	1373	0
76	20241121	194400	208948620	1373	1373	1373	1373	0
77	20241121	194300	208948620	1373	1373	1373	1373	0
78	20241121	194200	208948620	1373	1373	1373	1373	0
79	20241121	194100	208948620	1373	1373	1373	1373	0
80	20241121	194000	208948620	1373	1373	1373	1373	0
81	20241121	193900	208948620	1373	1373	1373	1373	0
82	20241121	193800	208948620	1373	1373	1373	1373	0
83	20241121	193700	208948620	1373	1373	1373	1373	0
84	20241121	193600	208948620	1373	1373	1373	1373	0
85	20241121	193500	208948620	1373	1373	1373	1373	0
86	20241121	193400	208948620	1373	1373	1373	1373	0
87	20241121	193300	208948620	1373	1373	1373	1373	0
88	20241121	193200	208948620	1373	1373	1373	1373	0
89	20241121	193100	208948620	1373	1373	1373	1373	0
90	20241121	193000	208948620	1373	1373	1373	1373	0
91	20241121	192900	208948620	1373	1373	1373	1373	0
92	20241121	192800	208948620	1373	1373	1373	1373	1849
93	20241121	192700	208948620	1373	1373	1373	1373	0
94	20241121	192600	208948620	1373	1373	1373	1373	0
95	20241121	192500	208948620	1373	1373	1373	1373	0
96	20241121	192400	208948620	1373	1373	1373	1373	0
97	20241121	192300	208948620	1373	1373	1373	1373	0
98	20241121	192200	208948620	1373	1373	1373	1373	0
99	20241121	192100	208948620	1373	1373	1373	1373	0
100	20241121	192000	208948620	1373	1373	1373	1373	0
101	20241121	191900	208948620	1373	1373	1373	1373	0
102	20241121	191800	208948620	1373	1373	1373	1373	0
103	20241121	191700	208948620	1373	1373	1373	1373	0
104	20241121	191600	208948620	1373	1373	1373	1373	0
105	20241121	191500	208948620	1373	1373	1373	1373	0
106	20241121	191400	208948620	1373	1373	1373	1373	0
107	20241121	191300	208948620	1373	1373	1373	1373	0
108	20241121	191200	208948620	1373	1373	1373	1373	0
109	20241121	191100	208948620	1373	1373	1373	1373	0
110	20241121	191000	208948620	1373	1373	1373	1373	0
111	20241121	190900	208948620	1373	1373	1373	1373	0
112	20241121	190800	208948620	1373	1373	1373	1373	0
113	20241121	190700	208948620	1373	1373	1373	1373	0
114	20241121	190600	208948620	1373	1373	1373	1373	0
115	20241121	190500	208948620	1373	1373	1373	1373	0
116	20241121	190400	208948620	1373	1373	1373	1373	0
117	20241121	190300	208948620	1373	1373	1373	1373	0
118	20241121	190200	208948620	1373	1373	1373	1373	0
119	20241121	190100	208948620	1373	1373	1373	1373	0
120	20241121	190000	208948620	1373	1373	1373	1373	0
121	20241121	185900	208948620	1373	1373	1373	1373	0
122	20241121	185800	208948620	1373	1373	1373	1373	1849
123	20241121	185700	208948620	1373	1373	1373	1373	0
124	20241121	185600	208948620	1373	1373	1373	1373	0
125	20241121	185500	208948620	1373	1373	1373	1373	0
126	20241121	185400	208948620	1373	1373	1373	1373	0
127	20241121	185300	208948620	1373	1373	1373	1373	0
128	20241121	185200	208948620	1373	1373	1373	1373	0
129	20241121	185100	208948620	1373	1373	1373	1373	0
130	20241121	185000	208948620	1373	1373	1373	1373	0
131	20241121	184900	208948620	1373	1373	1373	1373	0
132	20241121	184800	208948620	1373	1373	1373	1373	0
133	20241121	184700	208948620	1373	1373	1373	1373	0
134	20241121	184600	208948620	1373	1373	1373	1373	0
135	20241121	184500	208948620	1373	1373	1373	1373	0
136	20241121	184400	208948620	1373	1373	1373	1373	0
137	20241121	184300	208948620	1373	1373	1373	1373	0
138	20241121	184200	208948620	1373	1373	1373	1373	0
139	20241121	184100	208948620	1373	1373	1373	1373	0
140	20241121	184000	208948620	1373	1373	1373	1373	0
141	20241121	183900	208948620	1373	1373	1373	1373	0
142	20241121	183800	208948620	1373	1373	1373	1373	0
143	20241121	183700	208948620	1373	1373	1373	1373	0
144	20241121	183600	208948620	1373	1373	1373	1373	0
145	20241121	183500	208948620	1373	1373	1373	1373	0
146	20241121	183400	208948620	1373	1373	1373	1373	0
147	20241121	183300	208948620	1373	1373	1373	1373	0
148	20241121	183200	208948620	1373	1373	1373	1373	0
149	20241121	183100	208948620	1373	1373	1373	1373	0
150	20241121	183000	208948620	1373	1373	1373	1373	0
151	20241121	182900	208948620	1373	1373	1373	1373	0
152	20241121	182800	208948620	1373	1373	1373	1373	1849
153	20241121	182700	208948620	1373	1373	1373	1373	0
154	20241121	182600	208948620	1373	1373	1373	1373	0
155	20241121	182500	208948620	1373	1373	1373	1373	0
156	20241121	182400	208948620	1373	1373	1373	1373	0
157	20241121	182300	208948620	1373	1373	1373	1373	0
158	20241121	182200	208948620	1373	1373	1373	1373	0
159	20241121	182100	208948620	1373	1373	1373	1373	0
160	20241121	182000	208948620	1373	1373	1373	1373	0
161	20241121	181900	208948620	1373	1373	1373	1373	0
162	20241121	181800	208948620	1373	1373	1373	1373	0
163	20241121	181700	208948620	1373	1373	1373	1373	0
164	20241121	181600	208948620	1373	1373	1373	1373	0
165	20241121	181500	208948620	1373	1373	1373	1373	0
166	20241121	181400	208948620	1373	1373	1373	1373	0
167	20241121	181300	208948620	1373	1373	1373	1373	0
168	20241121	181200	208948620	1373	1373	1373	1373	0
169	20241121	181100	208948620	1373	1373	1373	1373	0
170	20241121	181000	208948620	1373	1373	1373	1373	0
171	20241121	180900	208948620	1373	1373	1373	1373	0
172	20241121	180800	208948620	1373	1373	1373	1373	0
173	20241121	180700	208948620	1373	1373	1373	1373	0
174	20241121	180600	208948620	1373	1373	1373	1373	0
175	20241121	180500	208948620	1373	1373	1373	1373	0
176	20241121	180400	208948620	1373	1373	1373	1373	0
177	20241121	180300	208948620	1373	1373	1373	1373	0
178	20241121	180200	208948620	1373	1373	1373	1373	0
179	20241121	180100	208948620	1373	1373	1373	1373	0
180	20241121	180000	208948620	1373	1373	1373	1373	0
181	20241121	175900	208948620	1373	1373	1373	1373	0
182	20241121	175800	208948620	1373	1373	1373	1373	1849
183	20241121	175700	208948620	1373	1373	1373	1373	0
184	20241121	175600	208948620	1373	1373	1373	1373	0
185	20241121	175500	208948620	1373	1373	1373	1373	0
186	20241121	175400	208948620	1373	1373	1373	1373	0
187	20241121	175300	208948620	1373	1373	1373	1373	0
188	20241121	175200	208948620	1373	1373	1373	1373	0
189	20241121	175100	208948620	1373	1373	1373	1373	0
190	20241121	175000	208948620	1373	1373	1373	1373	0
191	20241121	174900	208948620	1373	1373	1373	1373	0
192	20241121	174800	208948620	1373	1373	1373	1373	0
193	20241121	174700	208948620	1373	1373	1373	1373	0
194	20241121	174600	208948620	1373	1373	1373	1373	0
195	20241121	174500	208948620	1373	1373	1373	1373	0
196	20241121	174400	208948620	1373	1373	1373	1373	0
197	20241121	174300	208948620	1373	1373	1373	1373	0
198	20241121	174200	208948620	1373	1373	1373	1373	0
199	20241121	174100	208948620	1373	1373	1373	1373	0
200	20241121	174000	208948620	1373	1373	1373	1373	0
201	20241121	173900	208948620	1373	1373	1373	1373	0
202	20241121	173800	208948620	1373	1373	1373	1373	0
203	20241121	173700	208948620	1373	1373	1373	1373	0
204	20241121	173600	208948620	1373	1373	1373	1373	0
205	20241121	173500	208948620	1373	1373	1373	1373	0
206	20241121	173400	208948620	1373	1373	1373	1373	0
207	20241121	173300	208948620	1373	1373	1373	1373	0
208	20241121	173200	208948620	1373	1373	1373	1373	0
209	20241121	173100	208948620	1373	1373	1373	1373	0
210	20241121	173000	208948620	1373	1373	1373	1373	0
211	20241121	172900	208948620	1373	1373	1373	1373	0
212	20241121	172800	208948620	1373	1373	1373	1373	1849
213	20241121	172700	208948620	1373	1373	1373	1373	0
214	20241121	172600	208948620	1373	1373	1373	1373	0
215	20241121	172500	208948620	1373	1373	1373	1373	0
216	20241121	172400	208948620	1373	1373	1373	1373	0
217	20241121	172300	208948620	1373	1373	1373	1373	0
218	20241121	172200	208948620	1373	1373	1373	1373	0
219	20241121	172100	208948620	1373	1373	1373	1373	0
220	20241121	172000	208948620	1373	1373	1373	1373	0
221	20241121	171900	208948620	1373	1373	1373	1373	0
222	20241121	171800	208948620	1373	1373	1373	1373	0
223	20241121	171700	208948620	1373	1373	1373	1373	0
224	20241121	171600	208948620	1373	1373	1373	1373	0
225	20241121	171500	208948620	1373	1373	1373	1373	0
226	20241121	171400	208948620	1373	1373	1373	1373	0
227	20241121	171300	208948620	1373	1373	1373	1373	0
228	20241121	171200	208948620	1373	1373	1373	1373	0
229	20241121	171100	208948620	1373	1373	1373	1373	0
230	20241121	171000	208948620	1373	1373	1373	1373	0
231	20241121	170900	208948620	1373	1373	1373	1373	0
232	20241121	170800	208948620	1373	1373	1373	1373	0
233	20241121	170700	208948620	1373	1373	1373	1373	0
234	20241121	170600	208948620	1373	1373	1373	1373	0
235	20241121	170500	208948620	1373	1373	1373	1373	0
236	20241121	170400	208948620	1373	1373	1373	1373	0
237	20241121	170300	208948620	1373	1373	1373	1373	0
238	20241121	170200	208948620	1373	1373	1373	1373	0
239	20241121	170100	208948620	1373	1373	1373	1373	0
240	20241121	170000	208948620	1373	1373	1373	1373	0
241	20241121	165900	208948620	1373	1373	1373	1373	0
242	20241121	165800	208948620	1373	1373	1373	1373	1849
243	20241121	165700	208948620	1373	1373	1373	1373	0
244	20241121	165600	208948620	1373	1373	1373	1373	0
245	20241121	165500	208948620	1373	1373	1373	1373	0
246	20241121	165400	208948620	1373	1373	1373	1373	0
247	20241121	165300	208948620	1373	1373	1373	1373	0
248	20241121	165200	208948620	1373	1373	1373	1373	0
249	20241121	165100	208948620	1373	1373	1373	1373	0
250	20241121	165000	208948620	1373	1373	1373	1373	0
251	20241121	164900	208948620	1373	1373	1373	1373	0
252	20241121	164800	208948620	1373	1373	1373	1373	0
253	20241121	164700	208948620	1373	1373	1373	1373	0
254	20241121	164600	208948620	1373	1373	1373	1373	0
255	20241121	164500	208948620	1373	1373	1373	1373	0
256	20241121	164400	208948620	1373	1373	1373	1373	0
257	20241121	164300	208948620	1373	1373	1373	1373	0
258	20241121	164200	208948620	1373	1373	1373	1373	0
259	20241121	164100	208948620	1373	1373	1373	1373	0
260	20241121	164000	208948620	1373	1373	1373	1373	0
261	20241121	163900	208948620	1373	1373	1373	1373	0
262	20241121	163800	208948620	1373	1373	1373	1373	0
263	20241121	163700	208948620	1373	1373	1373	1373	0
264	20241121	163600	208948620	1373	1373	1373	1373	0
265	20241121	163500	208948620	1373	1373	1373	1373	0
266	20241121	163400	208948620	1373	1373	1373	1373	0
267	20241121	163300	208948620	1373	1373	1373	1373	0
268	20241121	163200	208948620	1373	1373	1373	1373	0
269	20241121	163100	208948620	1373	1373	1373	1373	0
270	20241121	163000	208948620	1373	1373	1373	1373	0
271	20241121	162900	208948620	1373	1373	1373	1373	0
272	20241121	162800	208948620	1373	1373	1373	1373	1849
273	20241121	162700	208948620	1373	1373	1373	1373	0
274	20241121	162600	208948620	1373	1373	1373	1373	0
275	20241121	162500	208948620	1373	1373	1373	1373	0
276	20241121	162400	208948620	1373	1373	1373	1373	0
277	20241121	162300	208948620	1373	1373	1373	1373	0
278	20241121	162200	208948620	1373	1373	1373	1373	0
279	20241121	162100	208948620	1373	1373	1373	1373	0
280	20241121	162000	208948620	1373	1373	1373	1373	0
281	20241121	161900	208948620	1373	1373	1373	1373	0
282	20241121	161800	208948620	1373	1373	1373	1373	0
283	20241121	161700	208948620	1373	1373	1373	1373	0
284	20241121	161600	208948620	1373	1373	1373	1373	0
285	20241121	161500	208948620	1373	1373	1373	1373	0
286	20241121	161400	208948620	1373	1373	1373	1373	0
287	20241121	161300	208948620	1373	1373	1373	1373	0
288	20241121	161200	208948620	1373	1373	1373	1373	0
289	20241121	161100	208948620	1373	1373	1373	1373	0
290	20241121	161000	208948620	1373	1373	1373	1373	0
291	20241121	160900	208948620	1373	1373	1373	1373	0
292	20241121	160800	208948620	1373	1373	1373	1373	0
293	20241121	160700	208948620	1373	1373	1373	1373	0
294	20241121	160600	208948620	1373	1373	1373	1373	0
295	20241121	160500	208948620	1373	1373	1373	1373	0
296	20241121	160400	208948620	1373	1373	1373	1373	0
297	20241121	160300	208948620	1373	1373	1373	1373	0
298	20241121	160200	208948620	1373	1373	1373	1373	0
299	20241121	160100	208948620	1373	1373	1373	1373	0
300	20241121	160000	208948620	1373	1373	1373	1373	0
301	20241121	155900	208948620	1373	1373	1373	1373	0
302	20241121	155800	208948620	1373	1373	1373	1373	1849
303	20241121	155700	208948620	1373	1373	1373	1373	0
304	20241121	155600	208948620	1373	1373	1373	1373	0
305	20241121	155500	208948620	1373	1373	1373	1373	0
306	20241121	155400	208948620	1373	1373	1373	1373	0
307	20241121	155300	208948620	1373	1373	1373	1373	0
308	20241121	155200	208948620	1373	1373	1373	1373	0
309	20241121	155100	208948620	1373	1373	1373	1373	0
310	20241121	155000	208948620	1373	1373	1373	1373	0
311	20241121	154900	208948620	1373	1373	1373	1373	0
312	20241121	154800	208948620	1373	1373	1373	1373	0
313	20241121	154700	208948620	1373	1373	1373	1373	0
314	20241121	154600	208948620	1373	1373	1373	1373	0
315	20241121	154500	208948620	1373	1373	1373	1373	0
316	20241121	154400	208948620	1373	1373	1373	1373	0
317	20241121	154300	208948620	1373	1373	1373	1373	0
318	20241121	154200	208948620	1373	1373	1373	1373	0
319	20241121	154100	208948620	1373	1373	1373	1373	0
320	20241121	154000	208948620	1373	1373	1373	1373	0
321	20241121	153900	208948620	1373	1373	1373	1373	0
322	20241121	153800	208948620	1373	1373	1373	1373	0
323	20241121	153700	208948620	1373	1373	1373	1373	0
324	20241121	153600	208948620	1373	1373	1373	1373	0
325	20241121	153500	208948620	1373	1373	1373	1373	0
326	20241121	153400	208948620	1373	1373	1373	1373	0
327	20241121	153300	208948620	1373	1373	1373	1373	0
328	20241121	153200	208948620	1373	1373	1373	1373	0
329	20241121	153100	208948620	1373	1373	1373	1373	0
330	20241121	153000	208948620	1373	1373	1373	1373	1849
331	20241121	152900	206409943	1365	1365	1365	1365	0
332	20241121	152800	206409943	1365	1365	1365	1365	0
333	20241121	152700	206409943	1365	1365	1365	1365	0
334	20241121	152600	206409943	1365	1365	1365	1365	0
335	20241121	152500	206409943	1365	1365	1365	1365	0
336	20241121	152400	206409943	1365	1365	1365	1365	0
337	20241121	152300	206409943	1365	1365	1365	1365	0
338	20241121	152200	206409943	1365	1365	1365	1365	0
339	20241121	152100	206409943	1365	1365	1365	1365	0
340	20241121	152000	206409943	1365	1365	1365	1365	0
341	20241121	151900	206409943	1365	1355	1365	1345	612
342	20241121	151800	205586137	1358	1361	1361	1357	76
343	20241121	151700	205482926	1374	1374	1374	1374	0
344	20241121	151600	205482926	1374	1374	1374	1374	0
345	20241121	151500	205482926	1374	1374	1374	1374	0
346	20241121	151400	205482926	1374	1374	1374	1374	0
347	20241121	151300	205482926	1374	1374	1374	1374	0
348	20241121	151200	205482926	1374	1374	1374	1374	22
349	20241121	151100	205452698	1374	1374	1374	1374	0
350	20241121	151000	205452698	1374	1374	1374	1374	100
351	20241121	150900	205315298	1363	1363	1363	1363	0
352	20241121	150800	205315298	1363	1363	1363	1363	1
353	20241121	150700	205313935	1376	1376	1376	1376	0
354	20241121	150600	205313935	1376	1376	1376	1376	0
355	20241121	150500	205313935	1376	1376	1376	1376	0
356	20241121	150400	205313935	1376	1376	1376	1376	0
357	20241121	150300	205313935	1376	1376	1376	1376	0
358	20241121	150200	205313935	1376	1376	1376	1376	100
359	20241121	150100	205176335	1365	1365	1365	1365	0
360	20241121	150000	205176335	1365	1365	1365	1365	0
361	20241121	145900	205176335	1365	1365	1365	1365	1
362	20241121	145800	205174970	1376	1367	1376	1367	4
363	20241121	145700	205169491	1377	1359	1377	1359	314
364	20241121	145600	204741578	1355	1344	1355	1344	6928
365	20241121	145500	195401496	1340	1340	1340	1340	4338
366	20241121	145400	189588576	1340	1340	1340	1340	0
367	20241121	145300	189588576	1340	1340	1340	1340	0
368	20241121	145200	189588576	1340	1340	1340	1340	20
369	20241121	145100	189561776	1344	1342	1344	1340	1161
370	20241121	145000	188002548	1340	1340	1340	1340	0
371	20241121	144900	188002548	1340	1340	1340	1340	0
372	20241121	144800	188002548	1340	1340	1340	1340	1675
373	20241121	144700	185758048	1342	1342	1342	1342	1
374	20241121	144600	185756706	1332	1332	1332	1332	0
375	20241121	144500	185756706	1332	1332	1332	1332	2
376	20241121	144400	185754042	1340	1340	1340	1340	0
377	20241121	144300	185754042	1340	1340	1340	1340	0
378	20241121	144200	185754042	1340	1340	1340	1340	1734
379	20241121	144100	183430482	1340	1340	1340	1340	108
380	20241121	144000	183285762	1340	1340	1340	1340	109
381	20241121	143900	183139702	1340	1344	1344	1340	3673
382	20241121	143800	178210384	1348	1348	1348	1348	0
383	20241121	143700	178210384	1348	1348	1348	1348	1
384	20241121	143600	178209036	1348	1348	1348	1348	0
385	20241121	143500	178209036	1348	1348	1348	1348	0
386	20241121	143400	178209036	1348	1348	1348	1348	0
387	20241121	143300	178209036	1348	1347	1348	1345	2732
388	20241121	143200	174531323	1348	1348	1348	1348	0
389	20241121	143100	174531323	1348	1348	1348	1348	0
390	20241121	143000	174531323	1348	1348	1348	1348	0
391	20241121	142900	174531323	1348	1348	1348	1348	12
392	20241121	142800	174515147	1355	1355	1355	1355	1
393	20241121	142700	174513792	1347	1347	1347	1347	0
394	20241121	142600	174513792	1347	1347	1347	1347	0
395	20241121	142500	174513792	1347	1347	1347	1347	0
396	20241121	142400	174513792	1347	1347	1347	1347	0
397	20241121	142300	174513792	1347	1347	1347	1347	0
398	20241121	142200	174513792	1347	1347	1347	1347	0
399	20241121	142100	174513792	1347	1346	1347	1346	400
400	20241121	142000	173975042	1355	1355	1355	1355	1000
401	20241121	141900	172620042	1345	1349	1349	1345	39
402	20241121	141800	172567519	1349	1349	1349	1349	0
403	20241121	141700	172567519	1349	1344	1349	1344	233
404	20241121	141600	172253617	1350	1353	1353	1350	10000
405	20241121	141500	158748418	1351	1351	1351	1351	0
406	20241121	141400	158748418	1351	1351	1351	1351	0
407	20241121	141300	158748418	1351	1351	1351	1351	0
408	20241121	141200	158748418	1351	1351	1351	1351	0
409	20241121	141100	158748418	1351	1360	1360	1351	1000
410	20241121	141000	157394604	1360	1360	1360	1360	0
411	20241121	140900	157394604	1360	1360	1360	1360	863
412	20241121	140800	156220924	1355	1355	1355	1355	0
413	20241121	140700	156220924	1355	1356	1356	1355	10
414	20241121	140600	156207369	1357	1364	1364	1357	4611
415	20241121	140500	149935295	1365	1366	1366	1365	23
416	20241121	140400	149903894	1366	1369	1369	1366	136
417	20241121	140300	149718098	1368	1368	1368	1368	702
418	20241121	140200	148757762	1368	1368	1368	1368	0
419	20241121	140100	148757762	1368	1368	1368	1368	30
420	20241121	140000	148716722	1368	1370	1370	1368	112
421	20241121	135900	148563484	1370	1370	1370	1370	0
422	20241121	135800	148563484	1370	1370	1370	1370	0
423	20241121	135700	148563484	1370	1369	1370	1369	11
424	20241121	135600	148548424	1370	1370	1370	1370	0
425	20241121	135500	148548424	1370	1371	1371	1370	6612
426	20241121	135400	139489384	1376	1376	1376	1376	0
427	20241121	135300	139489384	1376	1376	1376	1376	0
428	20241121	135200	139489384	1376	1376	1376	1376	0
429	20241121	135100	139489384	1376	1376	1376	1376	0
430	20241121	135000	139489384	1376	1376	1376	1376	0
431	20241121	134900	139489384	1376	1376	1376	1376	0
432	20241121	134800	139489384	1376	1376	1376	1376	0
433	20241121	134700	139489384	1376	1376	1376	1376	0
434	20241121	134600	139489384	1376	1376	1376	1376	0
435	20241121	134500	139489384	1376	1376	1376	1376	1
436	20241121	134400	139488008	1370	1370	1370	1370	0
437	20241121	134300	139488008	1370	1370	1370	1370	0
438	20241121	134200	139488008	1370	1370	1370	1370	0
439	20241121	134100	139488008	1370	1370	1370	1370	0
440	20241121	134000	139488008	1370	1370	1370	1370	0
441	20241121	133900	139488008	1370	1370	1370	1370	0
442	20241121	133800	139488008	1370	1370	1370	1370	0
443	20241121	133700	139488008	1370	1370	1370	1370	0
444	20241121	133600	139488008	1370	1370	1370	1370	413
445	20241121	133500	138922198	1370	1370	1370	1370	7
446	20241121	133400	138912608	1370	1370	1370	1370	0
447	20241121	133300	138912608	1370	1370	1370	1370	0
448	20241121	133200	138912608	1370	1370	1370	1370	0
449	20241121	133100	138912608	1370	1370	1370	1370	0
450	20241121	133000	138912608	1370	1371	1371	1370	3577
451	20241121	132900	134010987	1376	1376	1376	1376	0
452	20241121	132800	134010987	1376	1376	1376	1376	0
453	20241121	132700	134010987	1376	1376	1376	1376	0
454	20241121	132600	134010987	1376	1376	1376	1376	0
455	20241121	132500	134010987	1376	1377	1377	1376	50
456	20241121	132400	133942162	1377	1376	1377	1376	317
457	20241121	132300	133505723	1377	1377	1377	1377	0
458	20241121	132200	133505723	1377	1377	1377	1377	0
459	20241121	132100	133505723	1377	1377	1377	1377	0
460	20241121	132000	133505723	1377	1377	1377	1377	0
461	20241121	131900	133505723	1377	1377	1377	1377	100
462	20241121	131800	133368023	1378	1378	1378	1378	0
463	20241121	131700	133368023	1378	1378	1378	1378	0
464	20241121	131600	133368023	1378	1373	1378	1370	5792
465	20241121	131500	125424474	1373	1373	1373	1373	0
466	20241121	131400	125424474	1373	1373	1373	1373	500
467	20241121	131300	124737974	1380	1373	1380	1373	196
468	20241121	131200	124468859	1373	1374	1374	1373	356
469	20241121	131100	123980061	1380	1380	1380	1380	5
470	20241121	131000	123973161	1383	1383	1383	1383	0
471	20241121	130900	123973161	1383	1383	1383	1383	0
472	20241121	130800	123973161	1383	1383	1383	1383	0
473	20241121	130700	123973161	1383	1383	1383	1383	160
474	20241121	130600	123751881	1383	1383	1383	1383	0
475	20241121	130500	123751881	1383	1374	1383	1373	572
476	20241121	130400	122964682	1373	1373	1373	1373	0
477	20241121	130300	122964682	1373	1373	1373	1373	0
478	20241121	130200	122964682	1373	1373	1373	1373	0
479	20241121	130100	122964682	1373	1373	1373	1373	30
480	20241121	130000	122923492	1373	1373	1373	1373	1005
481	20241121	125900	121543627	1379	1383	1383	1379	8928
482	20241121	125800	109219538	1383	1386	1386	1383	114
483	20241121	125700	109061846	1387	1387	1387	1387	0
484	20241121	125600	109061846	1387	1387	1387	1387	1005
485	20241121	125500	107667911	1388	1388	1388	1388	0
486	20241121	125400	107667911	1388	1388	1388	1388	0
487	20241121	125300	107667911	1388	1388	1388	1388	0
488	20241121	125200	107667911	1388	1388	1388	1388	0
489	20241121	125100	107667911	1388	1388	1388	1388	0
490	20241121	125000	107667911	1388	1388	1388	1388	0
491	20241121	124900	107667911	1388	1388	1388	1388	0
492	20241121	124800	107667911	1388	1388	1388	1388	0
493	20241121	124700	107667911	1388	1388	1388	1388	24
494	20241121	124600	107634599	1388	1389	1389	1388	205
495	20241121	124500	107349859	1389	1389	1389	1389	0
496	20241121	124400	107349859	1389	1389	1389	1389	33
497	20241121	124300	107304022	1389	1389	1389	1389	0
498	20241121	124200	107304022	1389	1390	1390	1389	10
499	20241121	124100	107290127	1390	1390	1390	1390	0
500	20241121	124000	107290127	1390	1390	1390	1390	0
501	20241121	123900	107290127	1390	1390	1390	1390	0
502	20241121	123800	107290127	1390	1390	1390	1390	0
503	20241121	123700	107290127	1390	1390	1390	1390	1
504	20241121	123600	107288737	1385	1390	1390	1385	356
505	20241121	123500	106795592	1397	1397	1397	1397	0
506	20241121	123400	106795592	1397	1397	1397	1397	0
507	20241121	123300	106795592	1397	1397	1397	1397	0
508	20241121	123200	106795592	1397	1397	1397	1397	0
509	20241121	123100	106795592	1397	1394	1397	1394	3586
510	20241121	123000	101787683	1394	1394	1394	1394	0
511	20241121	122900	101787683	1394	1394	1394	1394	0
512	20241121	122800	101787683	1394	1394	1394	1394	0
513	20241121	122700	101787683	1394	1394	1394	1394	0
514	20241121	122600	101787683	1394	1394	1394	1394	0
515	20241121	122500	101787683	1394	1394	1394	1394	0
516	20241121	122400	101787683	1394	1394	1394	1394	0
517	20241121	122300	101787683	1394	1394	1394	1394	0
518	20241121	122200	101787683	1394	1394	1394	1394	0
519	20241121	122100	101787683	1394	1394	1394	1394	30
520	20241121	122000	101745863	1396	1396	1396	1396	0
521	20241121	121900	101745863	1396	1396	1396	1396	0
522	20241121	121800	101745863	1396	1396	1396	1396	0
523	20241121	121700	101745863	1396	1396	1396	1396	0
524	20241121	121600	101745863	1396	1396	1396	1396	0
525	20241121	121500	101745863	1396	1396	1396	1396	0
526	20241121	121400	101745863	1396	1396	1396	1396	0
527	20241121	121300	101745863	1396	1396	1396	1396	0
528	20241121	121200	101745863	1396	1396	1396	1396	0
529	20241121	121100	101745863	1396	1396	1396	1396	0
530	20241121	121000	101745863	1396	1396	1396	1396	0
531	20241121	120900	101745863	1396	1396	1396	1396	0
532	20241121	120800	101745863	1396	1396	1396	1396	0
533	20241121	120700	101745863	1396	1396	1396	1396	0
534	20241121	120600	101745863	1396	1396	1396	1396	5
535	20241121	120500	101738883	1397	1397	1397	1397	0
536	20241121	120400	101738883	1397	1397	1397	1397	0
537	20241121	120300	101738883	1397	1397	1397	1397	0
538	20241121	120200	101738883	1397	1397	1397	1397	0
539	20241121	120100	101738883	1397	1397	1397	1397	0
540	20241121	120000	101738883	1397	1397	1397	1397	0
541	20241121	115900	101738883	1397	1397	1397	1397	0
542	20241121	115800	101738883	1397	1397	1397	1397	0
543	20241121	115700	101738883	1397	1397	1397	1397	0
544	20241121	115600	101738883	1397	1397	1397	1397	0
545	20241121	115500	101738883	1397	1385	1397	1385	31
546	20241121	115400	101695936	1396	1396	1396	1396	1
547	20241121	115300	101694540	1397	1385	1397	1385	160
548	20241121	115200	101472928	1385	1386	1386	1385	561
549	20241121	115100	100695447	1387	1387	1387	1386	150
550	20241121	115000	100487401	1387	1398	1398	1387	109
551	20241121	114900	100335129	1398	1398	1398	1398	0
552	20241121	114800	100335129	1398	1398	1398	1398	0
553	20241121	114700	100335129	1398	1398	1398	1398	0
554	20241121	114600	100335129	1398	1398	1398	1398	0
555	20241121	114500	100335129	1398	1387	1398	1387	2
556	20241121	114400	100332344	1399	1399	1399	1399	0
557	20241121	114300	100332344	1399	1399	1399	1399	0
558	20241121	114200	100332344	1399	1399	1399	1399	0
559	20241121	114100	100332344	1399	1399	1399	1399	0
560	20241121	114000	100332344	1399	1399	1399	1399	0
561	20241121	113900	100332344	1399	1399	1399	1399	0
562	20241121	113800	100332344	1399	1399	1399	1399	0
563	20241121	113700	100332344	1399	1399	1399	1399	0
564	20241121	113600	100332344	1399	1399	1399	1399	0
565	20241121	113500	100332344	1399	1399	1399	1399	0
566	20241121	113400	100332344	1399	1399	1399	1399	0
567	20241121	113300	100332344	1399	1399	1399	1399	0
568	20241121	113200	100332344	1399	1399	1399	1399	0
569	20241121	113100	100332344	1399	1399	1399	1399	0
570	20241121	113000	100332344	1399	1399	1399	1399	0
571	20241121	112900	100332344	1399	1399	1399	1399	0
572	20241121	112800	100332344	1399	1399	1399	1399	0
573	20241121	112700	100332344	1399	1399	1399	1399	0
574	20241121	112600	100332344	1399	1399	1399	1399	0
575	20241121	112500	100332344	1399	1399	1399	1399	0
576	20241121	112400	100332344	1399	1399	1399	1399	0
577	20241121	112300	100332344	1399	1399	1399	1399	0
578	20241121	112200	100332344	1399	1399	1399	1399	0
579	20241121	112100	100332344	1399	1399	1399	1399	0
580	20241121	112000	100332344	1399	1399	1399	1399	0
581	20241121	111900	100332344	1399	1399	1399	1399	0
582	20241121	111800	100332344	1399	1399	1399	1399	0
583	20241121	111700	100332344	1399	1399	1399	1399	0
584	20241121	111600	100332344	1399	1399	1399	1399	0
585	20241121	111500	100332344	1399	1399	1399	1399	0
586	20241121	111400	100332344	1399	1399	1399	1399	0
587	20241121	111300	100332344	1399	1399	1399	1399	0
588	20241121	111200	100332344	1399	1399	1399	1399	122
589	20241121	111100	100161666	1399	1399	1399	1399	0
590	20241121	111000	100161666	1399	1399	1399	1399	0
591	20241121	110900	100161666	1399	1401	1401	1399	966
592	20241121	110800	98810230	1399	1399	1399	1399	36
593	20241121	110700	98759866	1399	1399	1399	1399	0
594	20241121	110600	98759866	1399	1398	1399	1398	200
595	20241121	110500	98480116	1399	1399	1399	1399	0
596	20241121	110400	98480116	1399	1399	1399	1399	0
597	20241121	110300	98480116	1399	1399	1399	1399	0
598	20241121	110200	98480116	1399	1399	1399	1399	0
599	20241121	110100	98480116	1399	1399	1399	1399	0
600	20241121	110000	98480116	1399	1399	1399	1399	0
601	20241121	105900	98480116	1399	1399	1399	1399	0
602	20241121	105800	98480116	1399	1397	1399	1397	101
603	20241121	105700	98338918	1398	1398	1398	1398	0
604	20241121	105600	98338918	1398	1398	1398	1398	0
605	20241121	105500	98338918	1398	1398	1398	1398	0
606	20241121	105400	98338918	1398	1398	1398	1398	0
607	20241121	105300	98338918	1398	1398	1398	1398	0
608	20241121	105200	98338918	1398	1398	1398	1398	0
609	20241121	105100	98338918	1398	1398	1398	1398	0
610	20241121	105000	98338918	1398	1398	1398	1398	0
611	20241121	104900	98338918	1398	1398	1398	1398	0
612	20241121	104800	98338918	1398	1398	1398	1398	0
613	20241121	104700	98338918	1398	1398	1398	1398	0
614	20241121	104600	98338918	1398	1398	1398	1398	1
615	20241121	104500	98337520	1384	1384	1384	1384	2
616	20241121	104400	98334752	1398	1398	1398	1398	0
617	20241121	104300	98334752	1398	1398	1398	1398	0
618	20241121	104200	98334752	1398	1398	1398	1398	0
619	20241121	104100	98334752	1398	1389	1398	1389	501
620	20241121	104000	97638854	1388	1388	1388	1388	387
621	20241121	103900	97101698	1387	1387	1387	1387	0
622	20241121	103800	97101698	1387	1387	1387	1387	0
623	20241121	103700	97101698	1387	1387	1387	1387	0
624	20241121	103600	97101698	1387	1387	1387	1387	0
625	20241121	103500	97101698	1387	1387	1387	1387	0
626	20241121	103400	97101698	1387	1387	1387	1387	0
627	20241121	103300	97101698	1387	1387	1387	1387	0
628	20241121	103200	97101698	1387	1387	1387	1387	0
629	20241121	103100	97101698	1387	1387	1387	1380	16
630	20241121	103000	97079569	1387	1387	1387	1387	0
631	20241121	102900	97079569	1387	1387	1387	1387	0
632	20241121	102800	97079569	1387	1387	1387	1387	0
633	20241121	102700	97079569	1387	1387	1387	1387	0
634	20241121	102600	97079569	1387	1387	1387	1387	0
635	20241121	102500	97079569	1387	1387	1387	1387	0
636	20241121	102400	97079569	1387	1387	1387	1387	0
637	20241121	102300	97079569	1387	1387	1387	1387	0
638	20241121	102200	97079569	1387	1387	1387	1387	0
639	20241121	102100	97079569	1387	1387	1387	1387	0
640	20241121	102000	97079569	1387	1387	1387	1387	0
641	20241121	101900	97079569	1387	1387	1387	1387	0
642	20241121	101800	97079569	1387	1387	1387	1387	3
643	20241121	101700	97075408	1387	1387	1387	1387	0
644	20241121	101600	97075408	1387	1387	1387	1387	10
645	20241121	101500	97061538	1387	1387	1387	1387	0
646	20241121	101400	97061538	1387	1388	1388	1387	120
647	20241121	101300	96895089	1388	1388	1388	1388	0
648	20241121	101200	96895089	1388	1388	1388	1388	0
649	20241121	101100	96895089	1388	1388	1388	1388	0
650	20241121	101000	96895089	1388	1388	1388	1388	0
651	20241121	100900	96895089	1388	1388	1388	1388	458
652	20241121	100800	96259385	1388	1388	1388	1388	2
653	20241121	100700	96256609	1388	1388	1388	1379	502
654	20241121	100600	95564333	1388	1379	1388	1379	350
655	20241121	100500	95081674	1388	1385	1388	1379	6960
656	20241121	100400	85472521	1393	1393	1393	1393	0
657	20241121	100300	85472521	1393	1393	1393	1393	0
658	20241121	100200	85472521	1393	1393	1393	1393	0
659	20241121	100100	85472521	1393	1393	1393	1393	0
660	20241121	100000	85472521	1393	1393	1393	1393	0
661	20241121	095900	85472521	1393	1392	1393	1385	1600
662	20241121	095800	83248390	1393	1393	1393	1393	0
663	20241121	095700	83248390	1393	1393	1393	1393	0
664	20241121	095600	83248390	1393	1393	1393	1392	3066
665	20241121	095500	78978413	1394	1395	1395	1394	646
666	20241121	095400	78077343	1401	1401	1401	1401	0
667	20241121	095300	78077343	1401	1401	1401	1401	0
668	20241121	095200	78077343	1401	1401	1401	1401	0
669	20241121	095100	78077343	1401	1401	1401	1401	0
670	20241121	095000	78077343	1401	1401	1401	1401	1
671	20241121	094900	78075942	1395	1396	1396	1395	452
672	20241121	094800	77445302	1401	1401	1401	1401	0
673	20241121	094700	77445302	1401	1401	1401	1401	0
674	20241121	094600	77445302	1401	1401	1401	1401	2
675	20241121	094500	77442500	1401	1401	1401	1401	0
676	20241121	094400	77442500	1401	1401	1401	1401	0
677	20241121	094300	77442500	1401	1401	1401	1401	0
678	20241121	094200	77442500	1401	1392	1401	1392	2
679	20241121	094100	77439707	1392	1392	1392	1392	0
680	20241121	094000	77439707	1392	1392	1392	1392	0
681	20241121	093900	77439707	1392	1392	1392	1392	1
682	20241121	093800	77438315	1392	1392	1392	1392	100
683	20241121	093700	77299115	1392	1392	1392	1392	1
684	20241121	093600	77297723	1391	1399	1399	1391	89
685	20241121	093500	77173220	1399	1399	1399	1399	3270
686	20241121	093400	72598490	1400	1404	1404	1400	2375
687	20241121	093300	69271346	1405	1406	1406	1405	1135
688	20241121	093200	67676549	1405	1405	1405	1405	0
689	20241121	093100	67676549	1405	1405	1405	1405	0
690	20241121	093000	67676549	1405	1405	1405	1405	1272
691	20241121	092900	65889389	1405	1405	1405	1405	0
692	20241121	092800	65889389	1405	1405	1405	1405	0
693	20241121	092700	65889389	1405	1405	1405	1405	0
694	20241121	092600	65889389	1405	1405	1405	1405	4603
695	20241121	092500	59422174	1405	1405	1405	1405	0
696	20241121	092400	59422174	1405	1412	1412	1405	12780
697	20241121	092300	41444225	1412	1412	1412	1412	199
698	20241121	092200	41163237	1417	1417	1417	1417	0
699	20241121	092100	41163237	1417	1417	1417	1417	0
700	20241121	092000	41163237	1417	1417	1417	1417	0
701	20241121	091900	41163237	1417	1417	1417	1417	1
702	20241121	091800	41161820	1418	1418	1418	1418	0
703	20241121	091700	41161820	1418	1418	1418	1418	1
704	20241121	091600	41160402	1416	1416	1416	1416	983
705	20241121	091500	39768474	1416	1416	1416	1416	520
706	20241121	091400	39032154	1416	1415	1417	1414	6099
707	20241121	091300	30395562	1406	1410	1410	1405	11201
708	20241121	091200	14654547	1410	1410	1410	1410	4
709	20241121	091100	14648907	1417	1417	1417	1417	499
710	20241121	091000	13941824	1418	1410	1418	1410	41
711	20241121	090900	13883910	1418	1418	1418	1418	14
712	20241121	090800	13864058	1418	1418	1418	1418	0
713	20241121	090700	13864058	1418	1418	1418	1418	0
714	20241121	090600	13864058	1418	1418	1418	1418	0
715	20241121	090500	13864058	1418	1413	1418	1413	5398
716	20241121	090400	6232594	1413	1408	1414	1405	1774
717	20241121	090300	3725957	1407	1407	1407	1407	540
718	20241121	090200	2966177	1424	1405	1424	1405	290
719	20241121	090100	2558708	1426	1430	1430	1402	573
720	20241121	090000	1743270	1401	1399	1429	1399	1246