KissMeData/298060/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	210200	1517184913	1842	1842	1842	1842	7729
3	20241121	210100	1517184913	1842	1842	1842	1842	0
4	20241121	210000	1517184913	1842	1842	1842	1842	0
5	20241121	205900	1517184913	1842	1842	1842	1842	0
6	20241121	205800	1517184913	1842	1842	1842	1842	0
7	20241121	205700	1517184913	1842	1842	1842	1842	0
8	20241121	205600	1517184913	1842	1842	1842	1842	0
9	20241121	205500	1517184913	1842	1842	1842	1842	0
10	20241121	205400	1517184913	1842	1842	1842	1842	0
11	20241121	205300	1517184913	1842	1842	1842	1842	0
12	20241121	205200	1517184913	1842	1842	1842	1842	0
13	20241121	205100	1517184913	1842	1842	1842	1842	0
14	20241121	205000	1517184913	1842	1842	1842	1842	0
15	20241121	204900	1517184913	1842	1842	1842	1842	0
16	20241121	204800	1517184913	1842	1842	1842	1842	0
17	20241121	204700	1517184913	1842	1842	1842	1842	0
18	20241121	204600	1517184913	1842	1842	1842	1842	0
19	20241121	204500	1517184913	1842	1842	1842	1842	0
20	20241121	204400	1517184913	1842	1842	1842	1842	0
21	20241121	204300	1517184913	1842	1842	1842	1842	0
22	20241121	204200	1517184913	1842	1842	1842	1842	0
23	20241121	204100	1517184913	1842	1842	1842	1842	0
24	20241121	204000	1517184913	1842	1842	1842	1842	0
25	20241121	203900	1517184913	1842	1842	1842	1842	0
26	20241121	203800	1517184913	1842	1842	1842	1842	0
27	20241121	203700	1517184913	1842	1842	1842	1842	0
28	20241121	203600	1517184913	1842	1842	1842	1842	0
29	20241121	203500	1517184913	1842	1842	1842	1842	0
30	20241121	203400	1517184913	1842	1842	1842	1842	0
31	20241121	203300	1517184913	1842	1842	1842	1842	0
32	20241121	203200	1517184913	1842	1842	1842	1842	7729
33	20241121	203100	1517184913	1842	1842	1842	1842	0
34	20241121	203000	1517184913	1842	1842	1842	1842	0
35	20241121	202900	1517184913	1842	1842	1842	1842	0
36	20241121	202800	1517184913	1842	1842	1842	1842	0
37	20241121	202700	1517184913	1842	1842	1842	1842	0
38	20241121	202600	1517184913	1842	1842	1842	1842	0
39	20241121	202500	1517184913	1842	1842	1842	1842	0
40	20241121	202400	1517184913	1842	1842	1842	1842	0
41	20241121	202300	1517184913	1842	1842	1842	1842	0
42	20241121	202200	1517184913	1842	1842	1842	1842	0
43	20241121	202100	1517184913	1842	1842	1842	1842	0
44	20241121	202000	1517184913	1842	1842	1842	1842	0
45	20241121	201900	1517184913	1842	1842	1842	1842	0
46	20241121	201800	1517184913	1842	1842	1842	1842	0
47	20241121	201700	1517184913	1842	1842	1842	1842	0
48	20241121	201600	1517184913	1842	1842	1842	1842	0
49	20241121	201500	1517184913	1842	1842	1842	1842	0
50	20241121	201400	1517184913	1842	1842	1842	1842	0
51	20241121	201300	1517184913	1842	1842	1842	1842	0
52	20241121	201200	1517184913	1842	1842	1842	1842	0
53	20241121	201100	1517184913	1842	1842	1842	1842	0
54	20241121	201000	1517184913	1842	1842	1842	1842	0
55	20241121	200900	1517184913	1842	1842	1842	1842	0
56	20241121	200800	1517184913	1842	1842	1842	1842	0
57	20241121	200700	1517184913	1842	1842	1842	1842	0
58	20241121	200600	1517184913	1842	1842	1842	1842	0
59	20241121	200500	1517184913	1842	1842	1842	1842	0
60	20241121	200400	1517184913	1842	1842	1842	1842	0
61	20241121	200300	1517184913	1842	1842	1842	1842	0
62	20241121	200200	1517184913	1842	1842	1842	1842	7729
63	20241121	200100	1517184913	1842	1842	1842	1842	0
64	20241121	200000	1517184913	1842	1842	1842	1842	0
65	20241121	195900	1517184913	1842	1842	1842	1842	0
66	20241121	195800	1517184913	1842	1842	1842	1842	0
67	20241121	195700	1517184913	1842	1842	1842	1842	0
68	20241121	195600	1517184913	1842	1842	1842	1842	0
69	20241121	195500	1517184913	1842	1842	1842	1842	0
70	20241121	195400	1517184913	1842	1842	1842	1842	0
71	20241121	195300	1517184913	1842	1842	1842	1842	0
72	20241121	195200	1517184913	1842	1842	1842	1842	0
73	20241121	195100	1517184913	1842	1842	1842	1842	0
74	20241121	195000	1517184913	1842	1842	1842	1842	0
75	20241121	194900	1517184913	1842	1842	1842	1842	0
76	20241121	194800	1517184913	1842	1842	1842	1842	0
77	20241121	194700	1517184913	1842	1842	1842	1842	0
78	20241121	194600	1517184913	1842	1842	1842	1842	0
79	20241121	194500	1517184913	1842	1842	1842	1842	0
80	20241121	194400	1517184913	1842	1842	1842	1842	0
81	20241121	194300	1517184913	1842	1842	1842	1842	0
82	20241121	194200	1517184913	1842	1842	1842	1842	0
83	20241121	194100	1517184913	1842	1842	1842	1842	0
84	20241121	194000	1517184913	1842	1842	1842	1842	0
85	20241121	193900	1517184913	1842	1842	1842	1842	0
86	20241121	193800	1517184913	1842	1842	1842	1842	0
87	20241121	193700	1517184913	1842	1842	1842	1842	0
88	20241121	193600	1517184913	1842	1842	1842	1842	0
89	20241121	193500	1517184913	1842	1842	1842	1842	0
90	20241121	193400	1517184913	1842	1842	1842	1842	0
91	20241121	193300	1517184913	1842	1842	1842	1842	0
92	20241121	193200	1517184913	1842	1842	1842	1842	7729
93	20241121	193100	1517184913	1842	1842	1842	1842	0
94	20241121	193000	1517184913	1842	1842	1842	1842	0
95	20241121	192900	1517184913	1842	1842	1842	1842	0
96	20241121	192800	1517184913	1842	1842	1842	1842	0
97	20241121	192700	1517184913	1842	1842	1842	1842	0
98	20241121	192600	1517184913	1842	1842	1842	1842	0
99	20241121	192500	1517184913	1842	1842	1842	1842	0
100	20241121	192400	1517184913	1842	1842	1842	1842	0
101	20241121	192300	1517184913	1842	1842	1842	1842	0
102	20241121	192200	1517184913	1842	1842	1842	1842	0
103	20241121	192100	1517184913	1842	1842	1842	1842	0
104	20241121	192000	1517184913	1842	1842	1842	1842	0
105	20241121	191900	1517184913	1842	1842	1842	1842	0
106	20241121	191800	1517184913	1842	1842	1842	1842	0
107	20241121	191700	1517184913	1842	1842	1842	1842	0
108	20241121	191600	1517184913	1842	1842	1842	1842	0
109	20241121	191500	1517184913	1842	1842	1842	1842	0
110	20241121	191400	1517184913	1842	1842	1842	1842	0
111	20241121	191300	1517184913	1842	1842	1842	1842	0
112	20241121	191200	1517184913	1842	1842	1842	1842	0
113	20241121	191100	1517184913	1842	1842	1842	1842	0
114	20241121	191000	1517184913	1842	1842	1842	1842	0
115	20241121	190900	1517184913	1842	1842	1842	1842	0
116	20241121	190800	1517184913	1842	1842	1842	1842	0
117	20241121	190700	1517184913	1842	1842	1842	1842	0
118	20241121	190600	1517184913	1842	1842	1842	1842	0
119	20241121	190500	1517184913	1842	1842	1842	1842	0
120	20241121	190400	1517184913	1842	1842	1842	1842	0
121	20241121	190300	1517184913	1842	1842	1842	1842	0
122	20241121	190200	1517184913	1842	1842	1842	1842	7729
123	20241121	190100	1517184913	1842	1842	1842	1842	0
124	20241121	190000	1517184913	1842	1842	1842	1842	0
125	20241121	185900	1517184913	1842	1842	1842	1842	0
126	20241121	185800	1517184913	1842	1842	1842	1842	0
127	20241121	185700	1517184913	1842	1842	1842	1842	0
128	20241121	185600	1517184913	1842	1842	1842	1842	0
129	20241121	185500	1517184913	1842	1842	1842	1842	0
130	20241121	185400	1517184913	1842	1842	1842	1842	0
131	20241121	185300	1517184913	1842	1842	1842	1842	0
132	20241121	185200	1517184913	1842	1842	1842	1842	0
133	20241121	185100	1517184913	1842	1842	1842	1842	0
134	20241121	185000	1517184913	1842	1842	1842	1842	0
135	20241121	184900	1517184913	1842	1842	1842	1842	0
136	20241121	184800	1517184913	1842	1842	1842	1842	0
137	20241121	184700	1517184913	1842	1842	1842	1842	0
138	20241121	184600	1517184913	1842	1842	1842	1842	0
139	20241121	184500	1517184913	1842	1842	1842	1842	0
140	20241121	184400	1517184913	1842	1842	1842	1842	0
141	20241121	184300	1517184913	1842	1842	1842	1842	0
142	20241121	184200	1517184913	1842	1842	1842	1842	0
143	20241121	184100	1517184913	1842	1842	1842	1842	0
144	20241121	184000	1517184913	1842	1842	1842	1842	0
145	20241121	183900	1517184913	1842	1842	1842	1842	0
146	20241121	183800	1517184913	1842	1842	1842	1842	0
147	20241121	183700	1517184913	1842	1842	1842	1842	0
148	20241121	183600	1517184913	1842	1842	1842	1842	0
149	20241121	183500	1517184913	1842	1842	1842	1842	0
150	20241121	183400	1517184913	1842	1842	1842	1842	0
151	20241121	183300	1517184913	1842	1842	1842	1842	0
152	20241121	183200	1517184913	1842	1842	1842	1842	7729
153	20241121	183100	1517184913	1842	1842	1842	1842	0
154	20241121	183000	1517184913	1842	1842	1842	1842	0
155	20241121	182900	1517184913	1842	1842	1842	1842	0
156	20241121	182800	1517184913	1842	1842	1842	1842	0
157	20241121	182700	1517184913	1842	1842	1842	1842	0
158	20241121	182600	1517184913	1842	1842	1842	1842	0
159	20241121	182500	1517184913	1842	1842	1842	1842	0
160	20241121	182400	1517184913	1842	1842	1842	1842	0
161	20241121	182300	1517184913	1842	1842	1842	1842	0
162	20241121	182200	1517184913	1842	1842	1842	1842	0
163	20241121	182100	1517184913	1842	1842	1842	1842	0
164	20241121	182000	1517184913	1842	1842	1842	1842	0
165	20241121	181900	1517184913	1842	1842	1842	1842	0
166	20241121	181800	1517184913	1842	1842	1842	1842	0
167	20241121	181700	1517184913	1842	1842	1842	1842	0
168	20241121	181600	1517184913	1842	1842	1842	1842	0
169	20241121	181500	1517184913	1842	1842	1842	1842	0
170	20241121	181400	1517184913	1842	1842	1842	1842	0
171	20241121	181300	1517184913	1842	1842	1842	1842	0
172	20241121	181200	1517184913	1842	1842	1842	1842	0
173	20241121	181100	1517184913	1842	1842	1842	1842	0
174	20241121	181000	1517184913	1842	1842	1842	1842	0
175	20241121	180900	1517184913	1842	1842	1842	1842	0
176	20241121	180800	1517184913	1842	1842	1842	1842	0
177	20241121	180700	1517184913	1842	1842	1842	1842	0
178	20241121	180600	1517184913	1842	1842	1842	1842	0
179	20241121	180500	1517184913	1842	1842	1842	1842	0
180	20241121	180400	1517184913	1842	1842	1842	1842	0
181	20241121	180300	1517184913	1842	1842	1842	1842	0
182	20241121	180200	1517184913	1842	1842	1842	1842	7729
183	20241121	180100	1517184913	1842	1842	1842	1842	0
184	20241121	180000	1517184913	1842	1842	1842	1842	0
185	20241121	175900	1517184913	1842	1842	1842	1842	0
186	20241121	175800	1517184913	1842	1842	1842	1842	0
187	20241121	175700	1517184913	1842	1842	1842	1842	0
188	20241121	175600	1517184913	1842	1842	1842	1842	0
189	20241121	175500	1517184913	1842	1842	1842	1842	0
190	20241121	175400	1517184913	1842	1842	1842	1842	0
191	20241121	175300	1517184913	1842	1842	1842	1842	0
192	20241121	175200	1517184913	1842	1842	1842	1842	0
193	20241121	175100	1517184913	1842	1842	1842	1842	0
194	20241121	175000	1517184913	1842	1842	1842	1842	0
195	20241121	174900	1517184913	1842	1842	1842	1842	0
196	20241121	174800	1517184913	1842	1842	1842	1842	0
197	20241121	174700	1517184913	1842	1842	1842	1842	0
198	20241121	174600	1517184913	1842	1842	1842	1842	0
199	20241121	174500	1517184913	1842	1842	1842	1842	0
200	20241121	174400	1517184913	1842	1842	1842	1842	0
201	20241121	174300	1517184913	1842	1842	1842	1842	0
202	20241121	174200	1517184913	1842	1842	1842	1842	0
203	20241121	174100	1517184913	1842	1842	1842	1842	0
204	20241121	174000	1517184913	1842	1842	1842	1842	0
205	20241121	173900	1517184913	1842	1842	1842	1842	0
206	20241121	173800	1517184913	1842	1842	1842	1842	0
207	20241121	173700	1517184913	1842	1842	1842	1842	0
208	20241121	173600	1517184913	1842	1842	1842	1842	0
209	20241121	173500	1517184913	1842	1842	1842	1842	0
210	20241121	173400	1517184913	1842	1842	1842	1842	0
211	20241121	173300	1517184913	1842	1842	1842	1842	0
212	20241121	173200	1517184913	1842	1842	1842	1842	7729
213	20241121	173100	1517184913	1842	1842	1842	1842	0
214	20241121	173000	1517184913	1842	1842	1842	1842	0
215	20241121	172900	1517184913	1842	1842	1842	1842	0
216	20241121	172800	1517184913	1842	1842	1842	1842	0
217	20241121	172700	1517184913	1842	1842	1842	1842	0
218	20241121	172600	1517184913	1842	1842	1842	1842	0
219	20241121	172500	1517184913	1842	1842	1842	1842	0
220	20241121	172400	1517184913	1842	1842	1842	1842	0
221	20241121	172300	1517184913	1842	1842	1842	1842	0
222	20241121	172200	1517184913	1842	1842	1842	1842	0
223	20241121	172100	1517184913	1842	1842	1842	1842	0
224	20241121	172000	1517184913	1842	1842	1842	1842	0
225	20241121	171900	1517184913	1842	1842	1842	1842	0
226	20241121	171800	1517184913	1842	1842	1842	1842	0
227	20241121	171700	1517184913	1842	1842	1842	1842	0
228	20241121	171600	1517184913	1842	1842	1842	1842	0
229	20241121	171500	1517184913	1842	1842	1842	1842	0
230	20241121	171400	1517184913	1842	1842	1842	1842	0
231	20241121	171300	1517184913	1842	1842	1842	1842	0
232	20241121	171200	1517184913	1842	1842	1842	1842	0
233	20241121	171100	1517184913	1842	1842	1842	1842	0
234	20241121	171000	1517184913	1842	1842	1842	1842	0
235	20241121	170900	1517184913	1842	1842	1842	1842	0
236	20241121	170800	1517184913	1842	1842	1842	1842	0
237	20241121	170700	1517184913	1842	1842	1842	1842	0
238	20241121	170600	1517184913	1842	1842	1842	1842	0
239	20241121	170500	1517184913	1842	1842	1842	1842	0
240	20241121	170400	1517184913	1842	1842	1842	1842	0
241	20241121	170300	1517184913	1842	1842	1842	1842	0
242	20241121	170200	1517184913	1842	1842	1842	1842	7729
243	20241121	170100	1517184913	1842	1842	1842	1842	0
244	20241121	170000	1517184913	1842	1842	1842	1842	0
245	20241121	165900	1517184913	1842	1842	1842	1842	0
246	20241121	165800	1517184913	1842	1842	1842	1842	0
247	20241121	165700	1517184913	1842	1842	1842	1842	0
248	20241121	165600	1517184913	1842	1842	1842	1842	0
249	20241121	165500	1517184913	1842	1842	1842	1842	0
250	20241121	165400	1517184913	1842	1842	1842	1842	0
251	20241121	165300	1517184913	1842	1842	1842	1842	0
252	20241121	165200	1517184913	1842	1842	1842	1842	0
253	20241121	165100	1517184913	1842	1842	1842	1842	0
254	20241121	165000	1517184913	1842	1842	1842	1842	0
255	20241121	164900	1517184913	1842	1842	1842	1842	0
256	20241121	164800	1517184913	1842	1842	1842	1842	0
257	20241121	164700	1517184913	1842	1842	1842	1842	0
258	20241121	164600	1517184913	1842	1842	1842	1842	0
259	20241121	164500	1517184913	1842	1842	1842	1842	0
260	20241121	164400	1517184913	1842	1842	1842	1842	0
261	20241121	164300	1517184913	1842	1842	1842	1842	0
262	20241121	164200	1517184913	1842	1842	1842	1842	0
263	20241121	164100	1517184913	1842	1842	1842	1842	0
264	20241121	164000	1517184913	1842	1842	1842	1842	0
265	20241121	163900	1517184913	1842	1842	1842	1842	0
266	20241121	163800	1517184913	1842	1842	1842	1842	0
267	20241121	163700	1517184913	1842	1842	1842	1842	0
268	20241121	163600	1517184913	1842	1842	1842	1842	0
269	20241121	163500	1517184913	1842	1842	1842	1842	0
270	20241121	163400	1517184913	1842	1842	1842	1842	0
271	20241121	163300	1517184913	1842	1842	1842	1842	0
272	20241121	163200	1517184913	1842	1842	1842	1842	7729
273	20241121	163100	1517184913	1842	1842	1842	1842	0
274	20241121	163000	1517184913	1842	1842	1842	1842	0
275	20241121	162900	1517184913	1842	1842	1842	1842	0
276	20241121	162800	1517184913	1842	1842	1842	1842	0
277	20241121	162700	1517184913	1842	1842	1842	1842	0
278	20241121	162600	1517184913	1842	1842	1842	1842	0
279	20241121	162500	1517184913	1842	1842	1842	1842	0
280	20241121	162400	1517184913	1842	1842	1842	1842	0
281	20241121	162300	1517184913	1842	1842	1842	1842	0
282	20241121	162200	1517184913	1842	1842	1842	1842	0
283	20241121	162100	1517184913	1842	1842	1842	1842	0
284	20241121	162000	1517184913	1842	1842	1842	1842	0
285	20241121	161900	1517184913	1842	1842	1842	1842	0
286	20241121	161800	1517184913	1842	1842	1842	1842	0
287	20241121	161700	1517184913	1842	1842	1842	1842	0
288	20241121	161600	1517184913	1842	1842	1842	1842	0
289	20241121	161500	1517184913	1842	1842	1842	1842	0
290	20241121	161400	1517184913	1842	1842	1842	1842	0
291	20241121	161300	1517184913	1842	1842	1842	1842	0
292	20241121	161200	1517184913	1842	1842	1842	1842	0
293	20241121	161100	1517184913	1842	1842	1842	1842	0
294	20241121	161000	1517184913	1842	1842	1842	1842	0
295	20241121	160900	1517184913	1842	1842	1842	1842	0
296	20241121	160800	1517184913	1842	1842	1842	1842	0
297	20241121	160700	1517184913	1842	1842	1842	1842	0
298	20241121	160600	1517184913	1842	1842	1842	1842	0
299	20241121	160500	1517184913	1842	1842	1842	1842	0
300	20241121	160400	1517184913	1842	1842	1842	1842	0
301	20241121	160300	1517184913	1842	1842	1842	1842	0
302	20241121	160200	1517184913	1842	1842	1842	1842	7729
303	20241121	160100	1517184913	1842	1842	1842	1842	0
304	20241121	160000	1517184913	1842	1842	1842	1842	0
305	20241121	155900	1517184913	1842	1842	1842	1842	0
306	20241121	155800	1517184913	1842	1842	1842	1842	0
307	20241121	155700	1517184913	1842	1842	1842	1842	0
308	20241121	155600	1517184913	1842	1842	1842	1842	0
309	20241121	155500	1517184913	1842	1842	1842	1842	0
310	20241121	155400	1517184913	1842	1842	1842	1842	0
311	20241121	155300	1517184913	1842	1842	1842	1842	0
312	20241121	155200	1517184913	1842	1842	1842	1842	0
313	20241121	155100	1517184913	1842	1842	1842	1842	0
314	20241121	155000	1517184913	1842	1842	1842	1842	0
315	20241121	154900	1517184913	1842	1842	1842	1842	0
316	20241121	154800	1517184913	1842	1842	1842	1842	0
317	20241121	154700	1517184913	1842	1842	1842	1842	0
318	20241121	154600	1517184913	1842	1842	1842	1842	0
319	20241121	154500	1517184913	1842	1842	1842	1842	0
320	20241121	154400	1517184913	1842	1842	1842	1842	0
321	20241121	154300	1517184913	1842	1842	1842	1842	0
322	20241121	154200	1517184913	1842	1842	1842	1842	0
323	20241121	154100	1517184913	1842	1842	1842	1842	0
324	20241121	154000	1517184913	1842	1842	1842	1842	0
325	20241121	153900	1517184913	1842	1842	1842	1842	0
326	20241121	153800	1517184913	1842	1842	1842	1842	0
327	20241121	153700	1517184913	1842	1842	1842	1842	0
328	20241121	153600	1517184913	1842	1842	1842	1842	0
329	20241121	153500	1517184913	1842	1842	1842	1842	0
330	20241121	153400	1517184913	1842	1842	1842	1842	0
331	20241121	153300	1517184913	1842	1842	1842	1842	0
332	20241121	153200	1517184913	1842	1842	1842	1842	7729
333	20241121	153100	1517184913	1842	1842	1842	1842	0
334	20241121	153000	1517184913	1842	1842	1842	1842	7729
335	20241121	152900	1502948095	1841	1841	1841	1841	0
336	20241121	152800	1502948095	1841	1841	1841	1841	0
337	20241121	152700	1502948095	1841	1841	1841	1841	0
338	20241121	152600	1502948095	1841	1841	1841	1841	0
339	20241121	152500	1502948095	1841	1841	1841	1841	0
340	20241121	152400	1502948095	1841	1841	1841	1841	0
341	20241121	152300	1502948095	1841	1841	1841	1841	0
342	20241121	152200	1502948095	1841	1841	1841	1841	0
343	20241121	152100	1502948095	1841	1841	1841	1841	0
344	20241121	152000	1502948095	1841	1841	1841	1841	0
345	20241121	151900	1502948095	1841	1836	1841	1836	89
346	20241121	151800	1502784316	1836	1836	1836	1834	975
347	20241121	151700	1500994894	1834	1835	1835	1834	906
348	20241121	151600	1499332960	1839	1835	1839	1835	41
349	20241121	151500	1499257721	1835	1835	1839	1835	192
350	20241121	151400	1498905389	1835	1840	1840	1835	3
351	20241121	151300	1498899879	1843	1843	1843	1843	0
352	20241121	151200	1498899879	1843	1834	1843	1834	402
353	20241121	151100	1498162602	1834	1834	1834	1834	5
354	20241121	151000	1498153432	1833	1833	1833	1833	40
355	20241121	150900	1498080112	1831	1831	1831	1831	27
356	20241121	150800	1498030675	1844	1831	1844	1831	381
357	20241121	150700	1497333051	1832	1831	1832	1830	675
358	20241121	150600	1496097200	1831	1831	1831	1831	273
359	20241121	150500	1495597337	1849	1850	1850	1844	3901
360	20241121	150400	1488401387	1850	1836	1850	1836	1419
361	20241121	150300	1485785501	1827	1827	1827	1827	0
362	20241121	150200	1485785501	1827	1827	1827	1827	295
363	20241121	150100	1485246536	1827	1830	1830	1827	851
364	20241121	150000	1483690013	1830	1825	1830	1825	1250
365	20241121	145900	1481406147	1825	1825	1825	1825	0
366	20241121	145800	1481406147	1825	1825	1825	1825	3
367	20241121	145700	1481400672	1813	1813	1813	1813	0
368	20241121	145600	1481400672	1813	1813	1813	1813	0
369	20241121	145500	1481400672	1813	1813	1813	1813	0
370	20241121	145400	1481400672	1813	1813	1813	1813	4
371	20241121	145300	1481393420	1814	1814	1814	1814	889
372	20241121	145200	1479780774	1814	1828	1828	1814	38
373	20241121	145100	1479711324	1827	1827	1827	1827	500
374	20241121	145000	1478797824	1827	1827	1827	1827	4
375	20241121	144900	1478790516	1827	1827	1827	1827	212
376	20241121	144800	1478403192	1827	1827	1827	1827	5
377	20241121	144700	1478394057	1827	1827	1827	1827	0
378	20241121	144600	1478394057	1827	1827	1827	1827	0
379	20241121	144500	1478394057	1827	1814	1827	1814	35
380	20241121	144400	1478330177	1828	1828	1828	1828	60
381	20241121	144300	1478220497	1811	1811	1811	1811	0
382	20241121	144200	1478220497	1811	1811	1811	1811	0
383	20241121	144100	1478220497	1811	1811	1811	1811	1
384	20241121	144000	1478218686	1828	1829	1829	1807	121
385	20241121	143900	1477997798	1829	1825	1829	1825	54
386	20241121	143800	1477899186	1830	1830	1830	1830	0
387	20241121	143700	1477899186	1830	1830	1830	1830	1
388	20241121	143600	1477897356	1804	1812	1812	1804	2365
389	20241121	143500	1473622425	1812	1812	1812	1812	48
390	20241121	143400	1473535449	1810	1810	1810	1810	0
391	20241121	143300	1473535449	1810	1821	1821	1810	4163
392	20241121	143200	1465973020	1824	1831	1839	1824	1607
393	20241121	143100	1463035430	1845	1845	1845	1845	0
394	20241121	143000	1463035430	1845	1845	1845	1845	0
395	20241121	142900	1463035430	1845	1845	1845	1845	1
396	20241121	142800	1463033585	1846	1848	1850	1846	2466
397	20241121	142700	1458471980	1850	1835	1850	1835	1922
398	20241121	142600	1454924142	1835	1833	1835	1832	570
399	20241121	142500	1453879722	1832	1829	1835	1829	1866
400	20241121	142400	1450464570	1829	1820	1829	1816	193
401	20241121	142300	1450112379	1820	1824	1824	1820	6
402	20241121	142200	1450101455	1824	1823	1824	1812	110
403	20241121	142100	1449901405	1823	1823	1823	1823	0
404	20241121	142000	1449901405	1823	1812	1823	1812	101
405	20241121	141900	1449718382	1823	1823	1823	1823	32
406	20241121	141800	1449660046	1823	1822	1823	1822	300
407	20241121	141700	1449113220	1822	1822	1822	1822	0
408	20241121	141600	1449113220	1822	1822	1822	1822	0
409	20241121	141500	1449113220	1822	1810	1822	1810	2
410	20241121	141400	1449109588	1822	1822	1822	1822	1
411	20241121	141300	1449107766	1808	1822	1823	1808	514
412	20241121	141200	1448177576	1821	1813	1821	1813	2603
413	20241121	141100	1443454002	1813	1809	1813	1809	593
414	20241121	141000	1442380851	1809	1799	1809	1799	102
415	20241121	140900	1442197235	1800	1800	1800	1800	0
416	20241121	140800	1442197235	1800	1800	1800	1800	0
417	20241121	140700	1442197235	1800	1800	1800	1800	0
418	20241121	140600	1442197235	1800	1799	1800	1799	3
419	20241121	140500	1442191836	1790	1792	1792	1790	1073
420	20241121	140400	1440270717	1799	1795	1799	1795	954
421	20241121	140300	1438555644	1783	1787	1787	1783	5127
422	20241121	140200	1429407910	1796	1796	1796	1796	0
423	20241121	140100	1429407910	1796	1787	1796	1786	655
424	20241121	140000	1428237074	1796	1796	1796	1796	0
425	20241121	135900	1428237074	1796	1796	1796	1796	0
426	20241121	135800	1428237074	1796	1796	1796	1796	66
427	20241121	135700	1428118538	1796	1796	1796	1796	0
428	20241121	135600	1428118538	1796	1796	1796	1796	0
429	20241121	135500	1428118538	1796	1796	1796	1796	1
430	20241121	135400	1428116742	1796	1796	1796	1796	76
431	20241121	135300	1427980246	1796	1795	1796	1795	70
432	20241121	135200	1427854555	1785	1785	1785	1785	1915
433	20241121	135100	1424436280	1784	1786	1786	1784	3731
434	20241121	135000	1417776355	1785	1786	1786	1785	872
435	20241121	134900	1416219235	1797	1797	1797	1797	0
436	20241121	134800	1416219235	1797	1797	1797	1797	11
437	20241121	134700	1416199468	1797	1797	1797	1797	1
438	20241121	134600	1416197671	1797	1797	1797	1797	0
439	20241121	134500	1416197671	1797	1796	1797	1796	9
440	20241121	134400	1416181499	1797	1785	1797	1785	1003
441	20241121	134300	1414380121	1784	1784	1784	1784	0
442	20241121	134200	1414380121	1784	1785	1785	1784	554
443	20241121	134100	1413391746	1785	1785	1785	1785	547
444	20241121	134000	1412415351	1785	1785	1785	1785	1
445	20241121	133900	1412413566	1797	1797	1797	1797	2
446	20241121	133800	1412409972	1798	1798	1798	1798	0
447	20241121	133700	1412409972	1798	1798	1798	1798	5
448	20241121	133600	1412400982	1799	1799	1799	1799	1
449	20241121	133500	1412399183	1797	1797	1797	1797	99
450	20241121	133400	1412221280	1782	1799	1799	1782	671
451	20241121	133300	1411025353	1782	1782	1782	1782	2
452	20241121	133200	1411021789	1799	1799	1799	1799	2
453	20241121	133100	1411018191	1782	1782	1782	1782	0
454	20241121	133000	1411018191	1782	1782	1782	1782	0
455	20241121	132900	1411018191	1782	1782	1782	1782	25
456	20241121	132800	1410973641	1782	1799	1799	1780	7611
457	20241121	132700	1397375955	1800	1800	1800	1800	27
458	20241121	132600	1397327355	1800	1800	1800	1800	954
459	20241121	132500	1395610155	1800	1800	1800	1800	1
460	20241121	132400	1395608355	1800	1800	1800	1800	40
461	20241121	132300	1395536355	1800	1803	1803	1800	1206
462	20241121	132200	1393364980	1804	1812	1814	1804	1341
463	20241121	132100	1390933735	1806	1806	1806	1806	1
464	20241121	132000	1390931929	1806	1806	1806	1806	0
465	20241121	131900	1390931929	1806	1806	1806	1806	0
466	20241121	131800	1390931929	1806	1806	1806	1806	0
467	20241121	131700	1390931929	1806	1806	1806	1806	1
468	20241121	131600	1390930123	1806	1806	1806	1806	2
469	20241121	131500	1390926511	1813	1813	1813	1813	27
470	20241121	131400	1390877560	1813	1813	1813	1801	368
471	20241121	131300	1390210997	1813	1801	1813	1801	479
472	20241121	131200	1389347670	1801	1801	1801	1801	45
473	20241121	131100	1389266625	1801	1801	1801	1801	0
474	20241121	131000	1389266625	1801	1801	1801	1801	157
475	20241121	130900	1388983868	1801	1801	1801	1800	238
476	20241121	130800	1388555347	1813	1813	1813	1813	0
477	20241121	130700	1388555347	1813	1813	1813	1813	502
478	20241121	130600	1387645221	1813	1813	1813	1813	2
479	20241121	130500	1387641595	1813	1800	1813	1800	68
480	20241121	130400	1387519182	1813	1813	1813	1813	7
481	20241121	130300	1387506491	1813	1814	1814	1799	2031
482	20241121	130200	1383850961	1814	1808	1814	1808	200
483	20241121	130100	1383488664	1800	1801	1801	1800	701
484	20241121	130000	1382226829	1800	1814	1814	1800	3574
485	20241121	125900	1375785628	1814	1814	1814	1814	0
486	20241121	125800	1375785628	1814	1814	1814	1814	1
487	20241121	125700	1375783814	1814	1814	1814	1814	0
488	20241121	125600	1375783814	1814	1814	1814	1814	70
489	20241121	125500	1375656834	1803	1814	1814	1803	112
490	20241121	125400	1375453930	1814	1814	1814	1814	0
491	20241121	125300	1375453930	1814	1803	1814	1803	14
492	20241121	125200	1375428677	1803	1803	1803	1803	0
493	20241121	125100	1375428677	1803	1803	1803	1803	80
494	20241121	125000	1375284437	1803	1814	1814	1803	1020
495	20241121	124900	1373444277	1814	1814	1814	1814	201
496	20241121	124800	1373079663	1803	1814	1814	1803	3
497	20241121	124700	1373074243	1803	1810	1810	1803	383
498	20241121	124600	1372383659	1810	1810	1810	1810	0
499	20241121	124500	1372383659	1810	1810	1810	1810	0
500	20241121	124400	1372383659	1810	1810	1810	1810	0
501	20241121	124300	1372383659	1810	1810	1810	1810	170
502	20241121	124200	1372075959	1809	1810	1812	1809	315
503	20241121	124100	1371505788	1811	1811	1811	1811	0
504	20241121	124000	1371505788	1811	1802	1811	1802	2010
505	20241121	123900	1367883678	1802	1802	1802	1802	163
506	20241121	123800	1367589952	1801	1801	1801	1801	136
507	20241121	123700	1367345016	1801	1801	1801	1801	1
508	20241121	123600	1367343215	1800	1802	1802	1800	1210
509	20241121	123500	1365163414	1814	1814	1814	1814	0
510	20241121	123400	1365163414	1814	1814	1814	1814	30
511	20241121	123300	1365108994	1799	1799	1799	1799	20
512	20241121	123200	1365073014	1814	1814	1814	1814	0
513	20241121	123100	1365073014	1814	1814	1814	1814	0
514	20241121	123000	1365073014	1814	1814	1814	1814	0
515	20241121	122900	1365073014	1814	1814	1814	1814	0
516	20241121	122800	1365073014	1814	1814	1814	1814	133
517	20241121	122700	1364831752	1814	1812	1814	1812	5
518	20241121	122600	1364822684	1814	1793	1814	1793	415
519	20241121	122500	1364078563	1810	1799	1810	1799	779
520	20241121	122400	1362673578	1799	1799	1799	1797	35
521	20241121	122300	1362610677	1800	1796	1800	1796	92
522	20241121	122200	1362445441	1796	1796	1796	1790	43
523	20241121	122100	1362368453	1790	1790	1790	1790	12
524	20241121	122000	1362346973	1790	1790	1790	1785	216
525	20241121	121900	1361960835	1799	1799	1799	1790	3
526	20241121	121800	1361955447	1790	1790	1790	1780	2716
527	20241121	121700	1357113821	1790	1793	1793	1790	3566
528	20241121	121600	1350728955	1792	1792	1792	1792	250
529	20241121	121500	1350280955	1792	1794	1794	1792	1310
530	20241121	121400	1347932022	1794	1794	1794	1794	672
531	20241121	121300	1346726454	1794	1794	1809	1794	42
532	20241121	121200	1346651061	1795	1809	1809	1795	8
533	20241121	121100	1346636631	1793	1811	1811	1793	532
534	20241121	121000	1345682215	1811	1811	1811	1811	0
535	20241121	120900	1345682215	1811	1792	1811	1791	52
536	20241121	120800	1345589062	1790	1791	1798	1787	3391
537	20241121	120700	1339508018	1790	1800	1800	1790	3910
538	20241121	120600	1332487928	1800	1801	1801	1800	3382
539	20241121	120500	1326398770	1803	1802	1803	1802	574
540	20241121	120400	1325363922	1802	1804	1804	1802	1726
541	20241121	120300	1322252276	1804	1805	1814	1804	1106
542	20241121	120200	1320256524	1805	1805	1805	1805	113
543	20241121	120100	1320052559	1817	1806	1817	1805	889
544	20241121	120000	1318443933	1806	1806	1806	1806	669
545	20241121	115900	1317235719	1809	1810	1810	1809	3394
546	20241121	115800	1311095889	1809	1810	1819	1809	321
547	20241121	115700	1310514693	1809	1809	1809	1809	2
548	20241121	115600	1310511075	1805	1830	1830	1805	4352
549	20241121	115500	1302639083	1833	1833	1833	1833	0
550	20241121	115400	1302639083	1833	1820	1833	1820	3641
551	20241121	115300	1295968201	1820	1820	1820	1820	10
552	20241121	115200	1295950001	1820	1811	1820	1808	875
553	20241121	115100	1294367020	1828	1830	1830	1809	4527
554	20241121	115000	1286166466	1814	1828	1832	1811	7245
555	20241121	114900	1273012725	1832	1831	1832	1831	1313
556	20241121	114800	1270607582	1832	1832	1832	1832	127
557	20241121	114700	1270374918	1832	1822	1833	1822	1728
558	20241121	114600	1267217340	1822	1822	1822	1821	705
559	20241121	114500	1265932832	1815	1817	1835	1815	148
560	20241121	114400	1265664061	1837	1837	1837	1837	60
561	20241121	114300	1265553841	1839	1837	1839	1837	501
562	20241121	114200	1264632723	1810	1819	1820	1810	650
563	20241121	114100	1263451662	1807	1808	1808	1807	315
564	20241121	114000	1262882442	1807	1820	1820	1807	1047
565	20241121	113900	1260982304	1839	1839	1839	1839	297
566	20241121	113800	1260436121	1829	1818	1829	1818	545
567	20241121	113700	1259444815	1819	1805	1819	1801	4988
568	20241121	113600	1250401194	1805	1804	1813	1802	1728
569	20241121	113500	1247283897	1803	1805	1813	1803	792
570	20241121	113400	1245855382	1822	1824	1824	1805	1810
571	20241121	113300	1242583615	1824	1811	1824	1811	8
572	20241121	113200	1242569088	1810	1806	1820	1805	3341
573	20241121	113100	1236512847	1806	1835	1835	1806	7428
574	20241121	113000	1223041896	1827	1836	1836	1827	5770
575	20241121	112900	1212472470	1836	1837	1837	1836	760
576	20241121	112800	1211076389	1853	1846	1853	1835	348
577	20241121	112700	1210433872	1835	1840	1840	1834	3036
578	20241121	112600	1204860543	1849	1844	1849	1835	3874
579	20241121	112500	1197726812	1844	1851	1851	1842	8941
580	20241121	112400	1181239977	1848	1870	1871	1844	792
581	20241121	112300	1179774387	1871	1857	1871	1843	4560
582	20241121	112200	1171299349	1856	1863	1863	1844	1146
583	20241121	112100	1169174309	1865	1834	1880	1830	3566
584	20241121	112000	1162564501	1844	1832	1859	1815	11076
585	20241121	111900	1142276375	1832	1859	1869	1816	13926
586	20241121	111800	1116791709	1848	1890	1898	1830	19103
587	20241121	111700	1080967806	1897	1906	1906	1886	4730
588	20241121	111600	1071998900	1906	1915	1915	1901	6042
589	20241121	111500	1060471910	1915	1926	1931	1915	6755
590	20241121	111400	1047508707	1925	1923	1939	1923	2577
591	20241121	111300	1042541817	1924	1932	1933	1910	16521
592	20241121	111200	1010877697	1919	1929	1959	1919	25186
593	20241121	111100	962203025	1927	1959	1960	1917	17256
594	20241121	111000	928757854	1962	1976	1990	1946	34684
595	20241121	110900	860542351	1976	1928	1989	1928	45246
596	20241121	110800	771831067	1918	1870	1930	1870	14273
597	20241121	110700	744480020	1870	1885	1887	1866	6420
598	20241121	110600	732432307	1885	1922	1922	1885	4440
599	20241121	110500	724010341	1925	1886	1926	1881	5451
600	20241121	110400	713623602	1882	1914	1914	1876	9539
601	20241121	110300	695542464	1910	1915	1920	1909	14070
602	20241121	110200	668607675	1924	1934	1945	1897	14919
603	20241121	110100	639946508	1947	1940	1950	1920	28304
604	20241121	110000	585284785	1941	1930	1943	1920	33927
605	20241121	105900	519696860	1930	1928	1969	1917	84868
606	20241121	105800	354473388	1928	1865	1931	1864	79254
607	20241121	105700	204685025	1865	1865	1865	1865	0
608	20241121	105600	204685025	1865	1833	1865	1828	16429
609	20241121	105500	174508245	1835	1778	1835	1761	9357
610	20241121	105400	157628209	1779	1760	1779	1760	2070
611	20241121	105300	153974695	1760	1760	1761	1760	3274
612	20241121	105200	148212250	1760	1763	1779	1760	1003
613	20241121	105100	146445405	1763	1782	1782	1763	170
614	20241121	105000	146144993	1781	1755	1781	1755	564
615	20241121	104900	145143698	1753	1753	1753	1753	0
616	20241121	104800	145143698	1753	1757	1757	1753	325
617	20241121	104700	144572677	1775	1764	1780	1763	258
618	20241121	104600	144117688	1764	1753	1781	1753	343
619	20241121	104500	143507150	1753	1779	1782	1753	6
620	20241121	104400	143496494	1749	1759	1780	1749	12863
621	20241121	104300	120732794	1746	1746	1746	1746	0
622	20241121	104200	120732794	1746	1746	1746	1746	0
623	20241121	104100	120732794	1746	1746	1746	1746	0
624	20241121	104000	120732794	1746	1758	1759	1746	797
625	20241121	103900	119331728	1769	1766	1770	1758	2497
626	20241121	103800	114916577	1768	1758	1768	1758	3246
627	20241121	103700	109210098	1758	1762	1763	1758	3288
628	20241121	103600	103414801	1762	1760	1762	1760	91
629	20241121	103500	103254473	1762	1762	1762	1762	91
630	20241121	103400	103094131	1762	1762	1762	1762	1800
631	20241121	103300	99922531	1762	1762	1762	1762	15
632	20241121	103200	99896101	1769	1745	1770	1745	1412
633	20241121	103100	97400558	1745	1745	1745	1745	32
634	20241121	103000	97344718	1745	1761	1762	1745	2805
635	20241121	102900	92423347	1761	1747	1761	1747	1278
636	20241121	102800	90178994	1747	1740	1747	1740	142
637	20241121	102700	89931247	1740	1740	1740	1740	811
638	20241121	102600	88520107	1745	1740	1745	1740	745
639	20241121	102500	87221602	1740	1734	1740	1734	100
640	20241121	102400	87047880	1734	1724	1734	1724	1492
641	20241121	102300	84473510	1724	1730	1730	1724	2057
642	20241121	102200	80921887	1726	1726	1726	1726	500
643	20241121	102100	80058887	1723	1730	1734	1723	401
644	20241121	102000	79364364	1722	1722	1722	1722	1
645	20241121	101900	79362642	1723	1723	1723	1723	250
646	20241121	101800	78931892	1733	1733	1733	1733	77
647	20241121	101700	78798451	1734	1733	1734	1733	369
648	20241121	101600	78158624	1734	1734	1734	1734	1
649	20241121	101500	78156890	1716	1716	1716	1716	9
650	20241121	101400	78141446	1730	1729	1733	1729	4504
651	20241121	101300	70350843	1729	1728	1729	1728	836
652	20241121	101200	68905592	1729	1723	1729	1723	852
653	20241121	101100	67434490	1723	1723	1723	1723	1
654	20241121	101000	67432767	1723	1722	1723	1722	5030
655	20241121	100900	58771077	1720	1720	1720	1720	1
656	20241121	100800	58769357	1720	1708	1720	1708	1292
657	20241121	100700	56561509	1708	1708	1708	1708	1
658	20241121	100600	56559801	1708	1708	1708	1708	0
659	20241121	100500	56559801	1708	1708	1708	1708	0
660	20241121	100400	56559801	1708	1708	1708	1708	1
661	20241121	100300	56558093	1696	1696	1696	1696	0
662	20241121	100200	56558093	1696	1696	1696	1696	0
663	20241121	100100	56558093	1696	1696	1696	1696	1
664	20241121	100000	56556397	1700	1700	1700	1700	10
665	20241121	095900	56539397	1700	1699	1700	1699	3965
666	20241121	095800	49800862	1691	1691	1691	1691	2
667	20241121	095700	49797480	1691	1691	1691	1691	13
668	20241121	095600	49775497	1691	1691	1691	1691	0
669	20241121	095500	49775497	1691	1691	1691	1691	0
670	20241121	095400	49775497	1691	1691	1691	1691	77
671	20241121	095300	49645290	1690	1690	1690	1690	0
672	20241121	095200	49645290	1690	1690	1690	1690	0
673	20241121	095100	49645290	1690	1690	1690	1690	454
674	20241121	095000	48878030	1689	1689	1689	1689	116
675	20241121	094900	48682106	1688	1688	1688	1688	0
676	20241121	094800	48682106	1688	1688	1688	1688	0
677	20241121	094700	48682106	1688	1688	1688	1688	0
678	20241121	094600	48682106	1688	1688	1688	1688	311
679	20241121	094500	48157138	1699	1693	1699	1693	1001
680	20241121	094400	46457694	1698	1698	1698	1698	1
681	20241121	094300	46455996	1698	1699	1699	1698	64
682	20241121	094200	46347270	1699	1699	1699	1699	4
683	20241121	094100	46340474	1699	1699	1699	1699	1
684	20241121	094000	46338775	1685	1685	1685	1685	0
685	20241121	093900	46338775	1685	1685	1685	1685	8
686	20241121	093800	46325295	1685	1685	1685	1685	4580
687	20241121	093700	38607995	1685	1686	1686	1685	25
688	20241121	093600	38565853	1685	1685	1685	1685	3
689	20241121	093500	38560798	1685	1685	1685	1685	1
690	20241121	093400	38559113	1685	1685	1685	1685	0
691	20241121	093300	38559113	1685	1682	1685	1682	2340
692	20241121	093200	34622996	1679	1682	1682	1679	1001
693	20241121	093100	32942314	1679	1683	1683	1679	3762
694	20241121	093000	26619959	1692	1692	1692	1683	502
695	20241121	092900	25775075	1683	1685	1685	1683	1295
696	20241121	092800	23595330	1685	1685	1685	1685	0
697	20241121	092700	23595330	1685	1685	1685	1685	75
698	20241121	092600	23468955	1685	1685	1685	1685	0
699	20241121	092500	23468955	1685	1685	1685	1685	135
700	20241121	092400	23241480	1685	1685	1685	1685	23
701	20241121	092300	23202725	1685	1683	1685	1683	98
702	20241121	092200	23037637	1684	1686	1686	1684	325
703	20241121	092100	22490116	1685	1685	1685	1685	0
704	20241121	092000	22490116	1685	1685	1685	1685	0
705	20241121	091900	22490116	1685	1690	1690	1685	2897
706	20241121	091800	17595232	1690	1690	1690	1690	0
707	20241121	091700	17595232	1690	1692	1692	1690	1653
708	20241121	091600	14801536	1707	1707	1707	1707	0
709	20241121	091500	14801536	1707	1706	1707	1706	200
710	20241121	091400	14460146	1707	1697	1707	1697	100
711	20241121	091300	14289914	1697	1697	1697	1697	0
712	20241121	091200	14289914	1697	1697	1697	1697	0
713	20241121	091100	14289914	1697	1687	1697	1685	520
714	20241121	091000	13413235	1686	1686	1686	1686	5
715	20241121	090900	13404805	1686	1686	1686	1685	199
716	20241121	090800	13069307	1685	1685	1685	1685	0
717	20241121	090700	13069307	1685	1688	1688	1685	2303
718	20241121	090600	9188401	1689	1691	1691	1689	2950
719	20241121	090500	4201140	1691	1692	1692	1691	496
720	20241121	090400	3362400	1691	1691	1691	1691	4
721	20241121	090300	3355636	1691	1691	1691	1691	200
722	20241121	090200	3017436	1690	1690	1690	1690	1212
723	20241121	090100	969156	1690	1690	1690	1690	50
724	20241121	090000	884656	1690	1696	1696	1690	522