KissMeData/095720/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	200200	149229095	1650	1650	1650	1650	4074
3	20241122	200100	149229095	1650	1650	1650	1650	0
4	20241122	200000	149229095	1650	1650	1650	1650	0
5	20241122	195900	149229095	1650	1650	1650	1650	0
6	20241122	195800	149229095	1650	1650	1650	1650	0
7	20241122	195700	149229095	1650	1650	1650	1650	0
8	20241122	195600	149229095	1650	1650	1650	1650	0
9	20241122	195500	149229095	1650	1650	1650	1650	0
10	20241122	195400	149229095	1650	1650	1650	1650	0
11	20241122	195300	149229095	1650	1650	1650	1650	0
12	20241122	195200	149229095	1650	1650	1650	1650	0
13	20241122	195100	149229095	1650	1650	1650	1650	0
14	20241122	195000	149229095	1650	1650	1650	1650	0
15	20241122	194900	149229095	1650	1650	1650	1650	0
16	20241122	194800	149229095	1650	1650	1650	1650	0
17	20241122	194700	149229095	1650	1650	1650	1650	0
18	20241122	194600	149229095	1650	1650	1650	1650	0
19	20241122	194500	149229095	1650	1650	1650	1650	0
20	20241122	194400	149229095	1650	1650	1650	1650	0
21	20241122	194300	149229095	1650	1650	1650	1650	0
22	20241122	194200	149229095	1650	1650	1650	1650	0
23	20241122	194100	149229095	1650	1650	1650	1650	0
24	20241122	194000	149229095	1650	1650	1650	1650	0
25	20241122	193900	149229095	1650	1650	1650	1650	0
26	20241122	193800	149229095	1650	1650	1650	1650	0
27	20241122	193700	149229095	1650	1650	1650	1650	0
28	20241122	193600	149229095	1650	1650	1650	1650	0
29	20241122	193500	149229095	1650	1650	1650	1650	0
30	20241122	193400	149229095	1650	1650	1650	1650	0
31	20241122	193300	149229095	1650	1650	1650	1650	0
32	20241122	193200	149229095	1650	1650	1650	1650	4074
33	20241122	193100	149229095	1650	1650	1650	1650	0
34	20241122	193000	149229095	1650	1650	1650	1650	0
35	20241122	192900	149229095	1650	1650	1650	1650	0
36	20241122	192800	149229095	1650	1650	1650	1650	0
37	20241122	192700	149229095	1650	1650	1650	1650	0
38	20241122	192600	149229095	1650	1650	1650	1650	0
39	20241122	192500	149229095	1650	1650	1650	1650	0
40	20241122	192400	149229095	1650	1650	1650	1650	0
41	20241122	192300	149229095	1650	1650	1650	1650	0
42	20241122	192200	149229095	1650	1650	1650	1650	0
43	20241122	192100	149229095	1650	1650	1650	1650	0
44	20241122	192000	149229095	1650	1650	1650	1650	0
45	20241122	191900	149229095	1650	1650	1650	1650	0
46	20241122	191800	149229095	1650	1650	1650	1650	0
47	20241122	191700	149229095	1650	1650	1650	1650	0
48	20241122	191600	149229095	1650	1650	1650	1650	0
49	20241122	191500	149229095	1650	1650	1650	1650	0
50	20241122	191400	149229095	1650	1650	1650	1650	0
51	20241122	191300	149229095	1650	1650	1650	1650	0
52	20241122	191200	149229095	1650	1650	1650	1650	0
53	20241122	191100	149229095	1650	1650	1650	1650	0
54	20241122	191000	149229095	1650	1650	1650	1650	0
55	20241122	190900	149229095	1650	1650	1650	1650	0
56	20241122	190800	149229095	1650	1650	1650	1650	0
57	20241122	190700	149229095	1650	1650	1650	1650	0
58	20241122	190600	149229095	1650	1650	1650	1650	0
59	20241122	190500	149229095	1650	1650	1650	1650	0
60	20241122	190400	149229095	1650	1650	1650	1650	0
61	20241122	190300	149229095	1650	1650	1650	1650	0
62	20241122	190200	149229095	1650	1650	1650	1650	4074
63	20241122	190100	149229095	1650	1650	1650	1650	0
64	20241122	190000	149229095	1650	1650	1650	1650	0
65	20241122	185900	149229095	1650	1650	1650	1650	0
66	20241122	185800	149229095	1650	1650	1650	1650	0
67	20241122	185700	149229095	1650	1650	1650	1650	0
68	20241122	185600	149229095	1650	1650	1650	1650	0
69	20241122	185500	149229095	1650	1650	1650	1650	0
70	20241122	185400	149229095	1650	1650	1650	1650	0
71	20241122	185300	149229095	1650	1650	1650	1650	0
72	20241122	185200	149229095	1650	1650	1650	1650	0
73	20241122	185100	149229095	1650	1650	1650	1650	0
74	20241122	185000	149229095	1650	1650	1650	1650	0
75	20241122	184900	149229095	1650	1650	1650	1650	0
76	20241122	184800	149229095	1650	1650	1650	1650	0
77	20241122	184700	149229095	1650	1650	1650	1650	0
78	20241122	184600	149229095	1650	1650	1650	1650	0
79	20241122	184500	149229095	1650	1650	1650	1650	0
80	20241122	184400	149229095	1650	1650	1650	1650	0
81	20241122	184300	149229095	1650	1650	1650	1650	0
82	20241122	184200	149229095	1650	1650	1650	1650	0
83	20241122	184100	149229095	1650	1650	1650	1650	0
84	20241122	184000	149229095	1650	1650	1650	1650	0
85	20241122	183900	149229095	1650	1650	1650	1650	0
86	20241122	183800	149229095	1650	1650	1650	1650	0
87	20241122	183700	149229095	1650	1650	1650	1650	0
88	20241122	183600	149229095	1650	1650	1650	1650	0
89	20241122	183500	149229095	1650	1650	1650	1650	0
90	20241122	183400	149229095	1650	1650	1650	1650	0
91	20241122	183300	149229095	1650	1650	1650	1650	0
92	20241122	183200	149229095	1650	1650	1650	1650	4074
93	20241122	183100	149229095	1650	1650	1650	1650	0
94	20241122	183000	149229095	1650	1650	1650	1650	0
95	20241122	182900	149229095	1650	1650	1650	1650	0
96	20241122	182800	149229095	1650	1650	1650	1650	0
97	20241122	182700	149229095	1650	1650	1650	1650	0
98	20241122	182600	149229095	1650	1650	1650	1650	0
99	20241122	182500	149229095	1650	1650	1650	1650	0
100	20241122	182400	149229095	1650	1650	1650	1650	0
101	20241122	182300	149229095	1650	1650	1650	1650	0
102	20241122	182200	149229095	1650	1650	1650	1650	0
103	20241122	182100	149229095	1650	1650	1650	1650	0
104	20241122	182000	149229095	1650	1650	1650	1650	0
105	20241122	181900	149229095	1650	1650	1650	1650	0
106	20241122	181800	149229095	1650	1650	1650	1650	0
107	20241122	181700	149229095	1650	1650	1650	1650	0
108	20241122	181600	149229095	1650	1650	1650	1650	0
109	20241122	181500	149229095	1650	1650	1650	1650	0
110	20241122	181400	149229095	1650	1650	1650	1650	0
111	20241122	181300	149229095	1650	1650	1650	1650	0
112	20241122	181200	149229095	1650	1650	1650	1650	0
113	20241122	181100	149229095	1650	1650	1650	1650	0
114	20241122	181000	149229095	1650	1650	1650	1650	0
115	20241122	180900	149229095	1650	1650	1650	1650	0
116	20241122	180800	149229095	1650	1650	1650	1650	0
117	20241122	180700	149229095	1650	1650	1650	1650	0
118	20241122	180600	149229095	1650	1650	1650	1650	0
119	20241122	180500	149229095	1650	1650	1650	1650	0
120	20241122	180400	149229095	1650	1650	1650	1650	0
121	20241122	180300	149229095	1650	1650	1650	1650	0
122	20241122	180200	149229095	1650	1650	1650	1650	4074
123	20241122	180100	149229095	1650	1650	1650	1650	0
124	20241122	180000	149229095	1650	1650	1650	1650	0
125	20241122	175900	149229095	1650	1650	1650	1650	0
126	20241122	175800	149229095	1650	1650	1650	1650	0
127	20241122	175700	149229095	1650	1650	1650	1650	0
128	20241122	175600	149229095	1650	1650	1650	1650	0
129	20241122	175500	149229095	1650	1650	1650	1650	0
130	20241122	175400	149229095	1650	1650	1650	1650	0
131	20241122	175300	149229095	1650	1650	1650	1650	0
132	20241122	175200	149229095	1650	1650	1650	1650	0
133	20241122	175100	149229095	1650	1650	1650	1650	0
134	20241122	175000	149229095	1650	1650	1650	1650	0
135	20241122	174900	149229095	1650	1650	1650	1650	0
136	20241122	174800	149229095	1650	1650	1650	1650	0
137	20241122	174700	149229095	1650	1650	1650	1650	0
138	20241122	174600	149229095	1650	1650	1650	1650	0
139	20241122	174500	149229095	1650	1650	1650	1650	0
140	20241122	174400	149229095	1650	1650	1650	1650	0
141	20241122	174300	149229095	1650	1650	1650	1650	0
142	20241122	174200	149229095	1650	1650	1650	1650	0
143	20241122	174100	149229095	1650	1650	1650	1650	0
144	20241122	174000	149229095	1650	1650	1650	1650	0
145	20241122	173900	149229095	1650	1650	1650	1650	0
146	20241122	173800	149229095	1650	1650	1650	1650	0
147	20241122	173700	149229095	1650	1650	1650	1650	0
148	20241122	173600	149229095	1650	1650	1650	1650	0
149	20241122	173500	149229095	1650	1650	1650	1650	0
150	20241122	173400	149229095	1650	1650	1650	1650	0
151	20241122	173300	149229095	1650	1650	1650	1650	0
152	20241122	173200	149229095	1650	1650	1650	1650	4074
153	20241122	173100	149229095	1650	1650	1650	1650	0
154	20241122	173000	149229095	1650	1650	1650	1650	0
155	20241122	172900	149229095	1650	1650	1650	1650	0
156	20241122	172800	149229095	1650	1650	1650	1650	0
157	20241122	172700	149229095	1650	1650	1650	1650	0
158	20241122	172600	149229095	1650	1650	1650	1650	0
159	20241122	172500	149229095	1650	1650	1650	1650	0
160	20241122	172400	149229095	1650	1650	1650	1650	0
161	20241122	172300	149229095	1650	1650	1650	1650	0
162	20241122	172200	149229095	1650	1650	1650	1650	0
163	20241122	172100	149229095	1650	1650	1650	1650	0
164	20241122	172000	149229095	1650	1650	1650	1650	0
165	20241122	171900	149229095	1650	1650	1650	1650	0
166	20241122	171800	149229095	1650	1650	1650	1650	0
167	20241122	171700	149229095	1650	1650	1650	1650	0
168	20241122	171600	149229095	1650	1650	1650	1650	0
169	20241122	171500	149229095	1650	1650	1650	1650	0
170	20241122	171400	149229095	1650	1650	1650	1650	0
171	20241122	171300	149229095	1650	1650	1650	1650	0
172	20241122	171200	149229095	1650	1650	1650	1650	0
173	20241122	171100	149229095	1650	1650	1650	1650	0
174	20241122	171000	149229095	1650	1650	1650	1650	0
175	20241122	170900	149229095	1650	1650	1650	1650	0
176	20241122	170800	149229095	1650	1650	1650	1650	0
177	20241122	170700	149229095	1650	1650	1650	1650	0
178	20241122	170600	149229095	1650	1650	1650	1650	0
179	20241122	170500	149229095	1650	1650	1650	1650	0
180	20241122	170400	149229095	1650	1650	1650	1650	0
181	20241122	170300	149229095	1650	1650	1650	1650	0
182	20241122	170200	149229095	1650	1650	1650	1650	4074
183	20241122	170100	149229095	1650	1650	1650	1650	0
184	20241122	170000	149229095	1650	1650	1650	1650	0
185	20241122	165900	149229095	1650	1650	1650	1650	0
186	20241122	165800	149229095	1650	1650	1650	1650	0
187	20241122	165700	149229095	1650	1650	1650	1650	0
188	20241122	165600	149229095	1650	1650	1650	1650	0
189	20241122	165500	149229095	1650	1650	1650	1650	0
190	20241122	165400	149229095	1650	1650	1650	1650	0
191	20241122	165300	149229095	1650	1650	1650	1650	0
192	20241122	165200	149229095	1650	1650	1650	1650	0
193	20241122	165100	149229095	1650	1650	1650	1650	0
194	20241122	165000	149229095	1650	1650	1650	1650	0
195	20241122	164900	149229095	1650	1650	1650	1650	0
196	20241122	164800	149229095	1650	1650	1650	1650	0
197	20241122	164700	149229095	1650	1650	1650	1650	0
198	20241122	164600	149229095	1650	1650	1650	1650	0
199	20241122	164500	149229095	1650	1650	1650	1650	0
200	20241122	164400	149229095	1650	1650	1650	1650	0
201	20241122	164300	149229095	1650	1650	1650	1650	0
202	20241122	164200	149229095	1650	1650	1650	1650	0
203	20241122	164100	149229095	1650	1650	1650	1650	0
204	20241122	164000	149229095	1650	1650	1650	1650	0
205	20241122	163900	149229095	1650	1650	1650	1650	0
206	20241122	163800	149229095	1650	1650	1650	1650	0
207	20241122	163700	149229095	1650	1650	1650	1650	0
208	20241122	163600	149229095	1650	1650	1650	1650	0
209	20241122	163500	149229095	1650	1650	1650	1650	0
210	20241122	163400	149229095	1650	1650	1650	1650	0
211	20241122	163300	149229095	1650	1650	1650	1650	0
212	20241122	163200	149229095	1650	1650	1650	1650	4074
213	20241122	163100	149229095	1650	1650	1650	1650	0
214	20241122	163000	149229095	1650	1650	1650	1650	0
215	20241122	162900	149229095	1650	1650	1650	1650	0
216	20241122	162800	149229095	1650	1650	1650	1650	0
217	20241122	162700	149229095	1650	1650	1650	1650	0
218	20241122	162600	149229095	1650	1650	1650	1650	0
219	20241122	162500	149229095	1650	1650	1650	1650	0
220	20241122	162400	149229095	1650	1650	1650	1650	0
221	20241122	162300	149229095	1650	1650	1650	1650	0
222	20241122	162200	149229095	1650	1650	1650	1650	0
223	20241122	162100	149229095	1650	1650	1650	1650	0
224	20241122	162000	149229095	1650	1650	1650	1650	0
225	20241122	161900	149229095	1650	1650	1650	1650	0
226	20241122	161800	149229095	1650	1650	1650	1650	0
227	20241122	161700	149229095	1650	1650	1650	1650	0
228	20241122	161600	149229095	1650	1650	1650	1650	0
229	20241122	161500	149229095	1650	1650	1650	1650	0
230	20241122	161400	149229095	1650	1650	1650	1650	0
231	20241122	161300	149229095	1650	1650	1650	1650	0
232	20241122	161200	149229095	1650	1650	1650	1650	0
233	20241122	161100	149229095	1650	1650	1650	1650	0
234	20241122	161000	149229095	1650	1650	1650	1650	0
235	20241122	160900	149229095	1650	1650	1650	1650	0
236	20241122	160800	149229095	1650	1650	1650	1650	0
237	20241122	160700	149229095	1650	1650	1650	1650	0
238	20241122	160600	149229095	1650	1650	1650	1650	0
239	20241122	160500	149229095	1650	1650	1650	1650	0
240	20241122	160400	149229095	1650	1650	1650	1650	0
241	20241122	160300	149229095	1650	1650	1650	1650	0
242	20241122	160200	149229095	1650	1650	1650	1650	4074
243	20241122	160100	149229095	1650	1650	1650	1650	0
244	20241122	160000	149229095	1650	1650	1650	1650	0
245	20241122	155900	149229095	1650	1650	1650	1650	0
246	20241122	155800	149229095	1650	1650	1650	1650	0
247	20241122	155700	149229095	1650	1650	1650	1650	0
248	20241122	155600	149229095	1650	1650	1650	1650	0
249	20241122	155500	149229095	1650	1650	1650	1650	0
250	20241122	155400	149229095	1650	1650	1650	1650	0
251	20241122	155300	149229095	1650	1650	1650	1650	0
252	20241122	155200	149229095	1650	1650	1650	1650	0
253	20241122	155100	149229095	1650	1650	1650	1650	0
254	20241122	155000	149229095	1650	1650	1650	1650	0
255	20241122	154900	149229095	1650	1650	1650	1650	0
256	20241122	154800	149229095	1650	1650	1650	1650	0
257	20241122	154700	149229095	1650	1650	1650	1650	0
258	20241122	154600	149229095	1650	1650	1650	1650	0
259	20241122	154500	149229095	1650	1650	1650	1650	0
260	20241122	154400	149229095	1650	1650	1650	1650	0
261	20241122	154300	149229095	1650	1650	1650	1650	0
262	20241122	154200	149229095	1650	1650	1650	1650	0
263	20241122	154100	149229095	1650	1650	1650	1650	0
264	20241122	154000	149229095	1650	1650	1650	1650	0
265	20241122	153900	149229095	1650	1650	1650	1650	0
266	20241122	153800	149229095	1650	1650	1650	1650	0
267	20241122	153700	149229095	1650	1650	1650	1650	0
268	20241122	153600	149229095	1650	1650	1650	1650	0
269	20241122	153500	149229095	1650	1650	1650	1650	0
270	20241122	153400	149229095	1650	1650	1650	1650	0
271	20241122	153300	149229095	1650	1650	1650	1650	0
272	20241122	153200	149229095	1650	1650	1650	1650	4074
273	20241122	153100	149229095	1650	1650	1650	1650	0
274	20241122	153000	149229095	1650	1650	1650	1650	4074
275	20241122	152900	142506995	1656	1656	1656	1656	0
276	20241122	152800	142506995	1656	1656	1656	1656	0
277	20241122	152700	142506995	1656	1656	1656	1656	0
278	20241122	152600	142506995	1656	1656	1656	1656	0
279	20241122	152500	142506995	1656	1656	1656	1656	0
280	20241122	152400	142506995	1656	1656	1656	1656	0
281	20241122	152300	142506995	1656	1656	1656	1656	0
282	20241122	152200	142506995	1656	1656	1656	1656	0
283	20241122	152100	142506995	1656	1656	1656	1656	0
284	20241122	152000	142506995	1656	1656	1656	1656	0
285	20241122	151900	142506995	1656	1656	1656	1651	261
286	20241122	151800	142075579	1651	1653	1656	1651	682
287	20241122	151700	140948983	1656	1656	1656	1656	0
288	20241122	151600	140948983	1656	1656	1656	1656	1
289	20241122	151500	140947327	1656	1656	1656	1656	0
290	20241122	151400	140947327	1656	1656	1656	1656	101
291	20241122	151300	140780071	1652	1652	1652	1652	0
292	20241122	151200	140780071	1652	1653	1653	1652	99
293	20241122	151100	140616486	1655	1655	1655	1655	2
294	20241122	151000	140613176	1656	1656	1656	1656	0
295	20241122	150900	140613176	1656	1656	1656	1656	2
296	20241122	150800	140609864	1656	1656	1656	1656	399
297	20241122	150700	139949120	1656	1656	1656	1656	456
298	20241122	150600	139193984	1655	1656	1656	1655	6
299	20241122	150500	139184053	1655	1655	1655	1655	18
300	20241122	150400	139154263	1655	1655	1655	1655	10
301	20241122	150300	139137713	1655	1655	1655	1655	91
302	20241122	150200	138987108	1656	1656	1656	1656	0
303	20241122	150100	138987108	1656	1656	1656	1656	47
304	20241122	150000	138909276	1655	1653	1655	1653	81
305	20241122	145900	138775365	1655	1656	1656	1655	32
306	20241122	145800	138722404	1655	1655	1655	1655	100
307	20241122	145700	138556904	1652	1652	1652	1652	73
308	20241122	145600	138436308	1656	1656	1656	1656	0
309	20241122	145500	138436308	1656	1656	1656	1656	1
310	20241122	145400	138434652	1651	1651	1651	1651	72
311	20241122	145300	138315780	1651	1651	1651	1651	0
312	20241122	145200	138315780	1651	1651	1651	1651	0
313	20241122	145100	138315780	1651	1652	1652	1651	72
314	20241122	145000	138196898	1652	1652	1652	1652	0
315	20241122	144900	138196898	1652	1652	1652	1652	0
316	20241122	144800	138196898	1652	1652	1652	1652	72
317	20241122	144700	138077954	1657	1657	1657	1657	0
318	20241122	144600	138077954	1657	1657	1657	1657	0
319	20241122	144500	138077954	1657	1651	1657	1651	103
320	20241122	144400	137907745	1656	1656	1656	1656	0
321	20241122	144300	137907745	1656	1656	1656	1656	0
322	20241122	144200	137907745	1656	1650	1656	1650	84
323	20241122	144100	137769085	1651	1651	1651	1651	0
324	20241122	144000	137769085	1651	1651	1651	1650	1001
325	20241122	143900	136117096	1651	1651	1651	1651	72
326	20241122	143800	135998224	1657	1657	1657	1657	0
327	20241122	143700	135998224	1657	1657	1657	1657	4
328	20241122	143600	135991596	1657	1651	1657	1651	73
329	20241122	143500	135871067	1656	1651	1656	1650	1023
330	20241122	143400	134182695	1652	1654	1654	1652	1291
331	20241122	143300	132049307	1654	1654	1654	1654	72
332	20241122	143200	131930219	1654	1654	1654	1654	10
333	20241122	143100	131913679	1654	1654	1654	1654	0
334	20241122	143000	131913679	1654	1654	1654	1654	72
335	20241122	142900	131794591	1654	1654	1654	1654	0
336	20241122	142800	131794591	1654	1654	1654	1654	0
337	20241122	142700	131794591	1654	1654	1654	1654	72
338	20241122	142600	131675503	1656	1656	1656	1656	0
339	20241122	142500	131675503	1656	1656	1656	1656	3
340	20241122	142400	131670535	1654	1654	1654	1654	73
341	20241122	142300	131549793	1657	1657	1657	1657	14
342	20241122	142200	131526595	1657	1657	1657	1657	1
343	20241122	142100	131524938	1654	1655	1655	1654	255
344	20241122	142000	131103152	1657	1657	1657	1657	10
345	20241122	141900	131086582	1656	1656	1656	1656	131
346	20241122	141800	130869646	1657	1657	1657	1657	4398
347	20241122	141700	123582160	1660	1660	1660	1660	1
348	20241122	141600	123580500	1657	1657	1657	1657	0
349	20241122	141500	123580500	1657	1657	1657	1657	1066
350	20241122	141400	121814138	1658	1658	1658	1658	0
351	20241122	141300	121814138	1658	1658	1658	1658	20
352	20241122	141200	121780978	1657	1658	1658	1657	560
353	20241122	141100	120853056	1659	1659	1659	1659	1
354	20241122	141000	120851397	1659	1660	1660	1659	3
355	20241122	140900	120846419	1661	1660	1662	1657	75
356	20241122	140800	120722116	1660	1660	1661	1660	15
357	20241122	140700	120697214	1660	1660	1661	1660	12
358	20241122	140600	120677290	1657	1657	1657	1657	73
359	20241122	140500	120556329	1663	1663	1663	1663	0
360	20241122	140400	120556329	1663	1663	1663	1663	0
361	20241122	140300	120556329	1663	1661	1663	1657	73
362	20241122	140200	120435358	1657	1657	1657	1657	7013
363	20241122	140100	108814817	1658	1658	1658	1658	0
364	20241122	140000	108814817	1658	1658	1658	1658	349
365	20241122	135900	108236175	1663	1663	1663	1663	1
366	20241122	135800	108234512	1658	1658	1658	1658	0
367	20241122	135700	108234512	1658	1658	1658	1658	73
368	20241122	135600	108113478	1663	1663	1663	1663	0
369	20241122	135500	108113478	1663	1663	1663	1663	0
370	20241122	135400	108113478	1663	1658	1663	1658	73
371	20241122	135300	107992439	1663	1663	1663	1663	0
372	20241122	135200	107992439	1663	1663	1663	1663	0
373	20241122	135100	107992439	1663	1658	1663	1658	73
374	20241122	135000	107871400	1663	1663	1663	1663	0
375	20241122	134900	107871400	1663	1663	1663	1663	0
376	20241122	134800	107871400	1663	1658	1663	1658	73
377	20241122	134700	107750361	1663	1663	1663	1663	0
378	20241122	134600	107750361	1663	1663	1663	1663	0
379	20241122	134500	107750361	1663	1658	1663	1658	73
380	20241122	134400	107629322	1663	1663	1663	1663	1
381	20241122	134300	107627659	1658	1658	1658	1658	0
382	20241122	134200	107627659	1658	1658	1658	1658	72
383	20241122	134100	107508283	1663	1663	1663	1663	0
384	20241122	134000	107508283	1663	1663	1663	1663	0
385	20241122	133900	107508283	1663	1658	1663	1658	74
386	20241122	133800	107385586	1663	1663	1663	1663	0
387	20241122	133700	107385586	1663	1663	1663	1663	0
388	20241122	133600	107385586	1663	1658	1663	1657	134
389	20241122	133500	107163179	1663	1663	1663	1663	0
390	20241122	133400	107163179	1663	1663	1663	1663	1
391	20241122	133300	107161516	1658	1658	1658	1658	2361
392	20241122	133200	103246978	1658	1659	1659	1658	75
393	20241122	133100	103122625	1659	1659	1659	1659	0
394	20241122	133000	103122625	1659	1659	1659	1659	234
395	20241122	132900	102734419	1658	1658	1658	1658	72
396	20241122	132800	102615043	1663	1663	1663	1663	0
397	20241122	132700	102615043	1663	1659	1663	1659	73
398	20241122	132600	102493932	1664	1664	1664	1664	0
399	20241122	132500	102493932	1664	1664	1664	1664	0
400	20241122	132400	102493932	1664	1660	1664	1658	73
401	20241122	132300	102372788	1663	1658	1663	1658	73
402	20241122	132200	102251607	1658	1658	1658	1658	0
403	20241122	132100	102251607	1658	1658	1658	1658	72
404	20241122	132000	102132231	1660	1660	1660	1660	0
405	20241122	131900	102132231	1660	1660	1660	1660	300
406	20241122	131800	101634231	1658	1658	1658	1658	73
407	20241122	131700	101513197	1660	1660	1660	1660	0
408	20241122	131600	101513197	1660	1660	1660	1660	4
409	20241122	131500	101506557	1658	1658	1658	1658	72
410	20241122	131400	101387181	1659	1659	1659	1659	1
411	20241122	131300	101385522	1660	1660	1660	1660	0
412	20241122	131200	101385522	1660	1660	1660	1660	1
413	20241122	131100	101383862	1659	1660	1660	1659	103
414	20241122	131000	101212954	1660	1660	1660	1660	1
415	20241122	130900	101211294	1659	1659	1659	1659	0
416	20241122	130800	101211294	1659	1659	1659	1659	72
417	20241122	130700	101091846	1659	1659	1659	1659	0
418	20241122	130600	101091846	1659	1659	1659	1659	0
419	20241122	130500	101091846	1659	1659	1659	1659	72
420	20241122	130400	100972398	1659	1659	1659	1659	0
421	20241122	130300	100972398	1659	1659	1659	1659	0
422	20241122	130200	100972398	1659	1659	1659	1659	72
423	20241122	130100	100852950	1659	1659	1659	1659	0
424	20241122	130000	100852950	1659	1659	1659	1659	4
425	20241122	125900	100846314	1659	1660	1660	1659	78
426	20241122	125800	100716906	1659	1659	1659	1659	0
427	20241122	125700	100716906	1659	1659	1659	1659	0
428	20241122	125600	100716906	1659	1659	1659	1659	72
429	20241122	125500	100597458	1660	1660	1660	1660	0
430	20241122	125400	100597458	1660	1660	1660	1660	100
431	20241122	125300	100431458	1659	1660	1660	1659	560
432	20241122	125200	99501931	1660	1661	1661	1660	356
433	20241122	125100	98910691	1660	1660	1660	1660	0
434	20241122	125000	98910691	1660	1660	1660	1660	16
435	20241122	124900	98884131	1660	1662	1662	1660	68
436	20241122	124800	98771170	1662	1662	1662	1662	0
437	20241122	124700	98771170	1662	1662	1662	1662	0
438	20241122	124600	98771170	1662	1663	1663	1662	4448
439	20241122	124500	91378593	1666	1666	1666	1666	0
440	20241122	124400	91378593	1666	1666	1666	1666	1
441	20241122	124300	91376927	1662	1662	1662	1662	68
442	20241122	124200	91263911	1666	1666	1666	1666	0
443	20241122	124100	91263911	1666	1666	1666	1666	0
444	20241122	124000	91263911	1666	1662	1666	1662	568
445	20241122	123900	90318280	1662	1662	1662	1662	0
446	20241122	123800	90318280	1662	1662	1662	1662	382
447	20241122	123700	89683396	1662	1663	1663	1662	68
448	20241122	123600	89570313	1665	1665	1665	1665	0
449	20241122	123500	89570313	1665	1665	1665	1665	1
450	20241122	123400	89568648	1663	1663	1663	1663	1067
451	20241122	123300	87794227	1665	1665	1665	1665	0
452	20241122	123200	87794227	1665	1665	1665	1665	0
453	20241122	123100	87794227	1665	1663	1665	1663	70
454	20241122	123000	87677811	1665	1665	1665	1665	0
455	20241122	122900	87677811	1665	1665	1665	1665	1
456	20241122	122800	87676146	1666	1666	1666	1666	0
457	20241122	122700	87676146	1666	1666	1666	1666	0
458	20241122	122600	87676146	1666	1665	1666	1662	169
459	20241122	122500	87394634	1662	1662	1662	1662	1
460	20241122	122400	87392972	1658	1660	1660	1658	303
461	20241122	122300	86890588	1658	1658	1658	1658	0
462	20241122	122200	86890588	1658	1658	1658	1658	0
463	20241122	122100	86890588	1658	1658	1658	1658	807
464	20241122	122000	85552582	1658	1658	1658	1658	0
465	20241122	121900	85552582	1658	1658	1658	1658	68
466	20241122	121800	85439838	1659	1659	1659	1659	60
467	20241122	121700	85340298	1659	1659	1659	1659	1
468	20241122	121600	85338639	1657	1657	1657	1657	80
469	20241122	121500	85206079	1658	1658	1658	1658	43
470	20241122	121400	85134785	1657	1654	1657	1654	107
471	20241122	121300	84957787	1654	1657	1657	1654	78
472	20241122	121200	84828745	1657	1657	1657	1654	301
473	20241122	121100	84330783	1654	1654	1654	1654	0
474	20241122	121000	84330783	1654	1657	1657	1654	68
475	20241122	120900	84218308	1654	1654	1654	1654	304
476	20241122	120800	83715492	1653	1653	1653	1653	0
477	20241122	120700	83715492	1653	1653	1653	1653	68
478	20241122	120600	83603088	1657	1657	1657	1657	1
479	20241122	120500	83601431	1657	1656	1657	1653	67
480	20241122	120400	83490648	1657	1657	1657	1657	1
481	20241122	120300	83488991	1658	1657	1658	1657	5
482	20241122	120200	83480705	1653	1655	1655	1653	67
483	20241122	120100	83369933	1655	1655	1655	1655	0
484	20241122	120000	83369933	1655	1655	1655	1655	6
485	20241122	115900	83360003	1656	1654	1656	1653	70
486	20241122	115800	83244283	1659	1659	1659	1659	1
487	20241122	115700	83242624	1660	1660	1660	1660	0
488	20241122	115600	83242624	1660	1655	1660	1655	70
489	20241122	115500	83126759	1660	1660	1660	1660	0
490	20241122	115400	83126759	1660	1660	1660	1660	2
491	20241122	115300	83123439	1660	1653	1660	1653	71
492	20241122	115200	83006059	1660	1660	1660	1660	0
493	20241122	115100	83006059	1660	1660	1660	1659	6
494	20241122	115000	82996100	1652	1657	1657	1652	67
495	20241122	114900	82885403	1660	1660	1660	1660	0
496	20241122	114800	82885403	1660	1653	1660	1653	2
497	20241122	114700	82882090	1653	1654	1654	1653	6588
498	20241122	114600	71992100	1660	1660	1660	1660	0
499	20241122	114500	71992100	1660	1660	1660	1660	1
500	20241122	114400	71990440	1653	1654	1654	1653	68
501	20241122	114300	71878030	1660	1660	1660	1660	0
502	20241122	114200	71878030	1660	1660	1660	1660	0
503	20241122	114100	71878030	1660	1660	1660	1653	1157
504	20241122	114000	69957879	1660	1660	1660	1660	0
505	20241122	113900	69957879	1660	1660	1660	1660	0
506	20241122	113800	69957879	1660	1657	1660	1653	68
507	20241122	113700	69845326	1660	1660	1660	1660	1
508	20241122	113600	69843666	1658	1659	1659	1658	6
509	20241122	113500	69833715	1654	1654	1654	1654	68
510	20241122	113400	69721243	1660	1660	1660	1660	0
511	20241122	113300	69721243	1660	1660	1660	1660	0
512	20241122	113200	69721243	1660	1654	1660	1652	70
513	20241122	113100	69605583	1660	1660	1660	1660	2
514	20241122	113000	69602263	1660	1653	1660	1653	846
515	20241122	112900	68203748	1652	1652	1652	1652	67
516	20241122	112800	68093064	1653	1653	1653	1653	4
517	20241122	112700	68086452	1653	1657	1657	1653	9177
518	20241122	112600	52907710	1665	1660	1665	1657	369
519	20241122	112500	52295964	1665	1664	1665	1664	100
520	20241122	112400	52129475	1662	1662	1662	1662	31
521	20241122	112300	52077953	1663	1665	1665	1656	81
522	20241122	112200	51943725	1657	1657	1657	1657	1607
523	20241122	112100	49280926	1657	1658	1658	1657	393
524	20241122	112000	48629536	1658	1658	1658	1658	68
525	20241122	111900	48516792	1665	1665	1665	1665	1
526	20241122	111800	48515127	1658	1658	1658	1658	0
527	20241122	111700	48515127	1658	1658	1658	1658	68
528	20241122	111600	48402383	1665	1665	1665	1665	1000
529	20241122	111500	46737383	1665	1665	1665	1665	1
530	20241122	111400	46735718	1658	1658	1658	1658	67
531	20241122	111300	46624632	1666	1666	1666	1666	0
532	20241122	111200	46624632	1666	1659	1666	1659	3
533	20241122	111100	46619643	1658	1658	1658	1658	67
534	20241122	111000	46508557	1659	1659	1659	1659	0
535	20241122	110900	46508557	1659	1659	1659	1659	0
536	20241122	110800	46508557	1659	1661	1661	1659	68
537	20241122	110700	46395680	1660	1660	1660	1660	0
538	20241122	110600	46395680	1660	1660	1660	1660	1
539	20241122	110500	46394020	1658	1658	1658	1658	68
540	20241122	110400	46281276	1658	1658	1658	1658	220
541	20241122	110300	45916516	1658	1658	1658	1658	0
542	20241122	110200	45916516	1658	1661	1661	1658	168
543	20241122	110100	45637622	1660	1660	1660	1660	0
544	20241122	110000	45637622	1660	1660	1660	1660	0
545	20241122	105900	45637622	1660	1664	1664	1660	75
546	20241122	105800	45513037	1664	1664	1664	1664	0
547	20241122	105700	45513037	1664	1661	1664	1661	58
548	20241122	105600	45416696	1662	1662	1662	1662	11
549	20241122	105500	45398414	1664	1664	1664	1664	0
550	20241122	105400	45398414	1664	1663	1664	1660	68
551	20241122	105300	45285496	1663	1662	1663	1662	388
552	20241122	105200	44640639	1661	1661	1661	1661	390
553	20241122	105100	43992849	1661	1663	1663	1661	178
554	20241122	105000	43697013	1665	1663	1665	1662	27
555	20241122	104900	43652135	1665	1665	1665	1665	1
556	20241122	104800	43650470	1661	1661	1661	1661	67
557	20241122	104700	43539183	1661	1661	1661	1661	1
558	20241122	104600	43537522	1661	1661	1661	1661	0
559	20241122	104500	43537522	1661	1661	1661	1661	67
560	20241122	104400	43426235	1661	1661	1661	1661	0
561	20241122	104300	43426235	1661	1661	1661	1661	0
562	20241122	104200	43426235	1661	1661	1661	1661	68
563	20241122	104100	43313287	1660	1660	1660	1660	1
564	20241122	104000	43311627	1660	1660	1660	1660	0
565	20241122	103900	43311627	1660	1660	1660	1660	68
566	20241122	103800	43198747	1666	1666	1666	1666	27
567	20241122	103700	43153765	1660	1660	1660	1660	0
568	20241122	103600	43153765	1660	1661	1661	1660	68
569	20241122	103500	43040875	1666	1664	1666	1664	100
570	20241122	103400	42874278	1666	1666	1666	1666	0
571	20241122	103300	42874278	1666	1663	1666	1663	300
572	20241122	103200	42374682	1666	1664	1666	1664	58
573	20241122	103100	42278057	1666	1664	1666	1664	3
574	20241122	103000	42273062	1660	1660	1660	1660	67
575	20241122	102900	42161842	1660	1660	1660	1660	179
576	20241122	102800	41864702	1666	1666	1666	1666	0
577	20241122	102700	41864702	1666	1663	1666	1658	69
578	20241122	102600	41750266	1664	1664	1664	1664	3
579	20241122	102500	41745274	1665	1665	1665	1665	1
580	20241122	102400	41743609	1659	1664	1664	1659	67
581	20241122	102300	41632402	1664	1664	1664	1664	1
582	20241122	102200	41630738	1664	1664	1664	1664	0
583	20241122	102100	41630738	1664	1665	1665	1659	71
584	20241122	102000	41512914	1665	1665	1665	1665	0
585	20241122	101900	41512914	1665	1665	1665	1664	35
586	20241122	101800	41454640	1661	1662	1662	1661	68
587	20241122	101700	41341682	1660	1660	1660	1660	25
588	20241122	101600	41300182	1658	1658	1658	1658	5
589	20241122	101500	41291892	1657	1657	1657	1657	67
590	20241122	101400	41180873	1665	1665	1665	1665	1
591	20241122	101300	41179208	1654	1656	1656	1654	32
592	20241122	101200	41126277	1657	1653	1657	1653	68
593	20241122	101100	41013605	1647	1663	1663	1647	7416
594	20241122	101000	28736014	1663	1663	1663	1663	10
595	20241122	100900	28719384	1663	1663	1663	1663	67
596	20241122	100800	28607963	1669	1669	1669	1669	1
597	20241122	100700	28606294	1669	1669	1669	1669	1
598	20241122	100600	28604625	1669	1669	1669	1663	197
599	20241122	100500	28276289	1669	1669	1669	1669	0
600	20241122	100400	28276289	1669	1669	1669	1669	1
601	20241122	100300	28274620	1669	1670	1670	1669	97
602	20241122	100200	28112632	1670	1670	1670	1670	0
603	20241122	100100	28112632	1670	1670	1670	1670	0
604	20241122	100000	28112632	1670	1670	1670	1670	0
605	20241122	095900	28112632	1670	1670	1670	1670	1
606	20241122	095800	28110962	1667	1670	1670	1667	2
607	20241122	095700	28107625	1667	1667	1667	1667	0
608	20241122	095600	28107625	1667	1667	1667	1667	0
609	20241122	095500	28107625	1667	1667	1667	1667	0
610	20241122	095400	28107625	1667	1667	1667	1667	6
611	20241122	095300	28097623	1670	1670	1670	1670	0
612	20241122	095200	28097623	1670	1670	1670	1670	0
613	20241122	095100	28097623	1670	1670	1670	1670	0
614	20241122	095000	28097623	1670	1670	1670	1670	35
615	20241122	094900	28039173	1673	1673	1673	1673	0
616	20241122	094800	28039173	1673	1673	1673	1673	0
617	20241122	094700	28039173	1673	1673	1673	1670	22
618	20241122	094600	28002427	1673	1664	1673	1663	359
619	20241122	094500	27405153	1673	1673	1673	1673	0
620	20241122	094400	27405153	1673	1673	1673	1673	0
621	20241122	094300	27405153	1673	1673	1673	1673	0
622	20241122	094200	27405153	1673	1673	1673	1673	0
623	20241122	094100	27405153	1673	1673	1673	1673	7
624	20241122	094000	27393442	1673	1673	1673	1673	0
625	20241122	093900	27393442	1673	1664	1673	1664	302
626	20241122	093800	26890896	1673	1673	1673	1673	0
627	20241122	093700	26890896	1673	1673	1673	1673	0
628	20241122	093600	26890896	1673	1673	1673	1673	0
629	20241122	093500	26890896	1673	1673	1673	1673	1
630	20241122	093400	26889223	1673	1673	1673	1673	3
631	20241122	093300	26884204	1673	1673	1673	1673	2
632	20241122	093200	26880858	1673	1673	1673	1673	16
633	20241122	093100	26854090	1673	1673	1673	1673	3
634	20241122	093000	26849071	1673	1673	1673	1673	1
635	20241122	092900	26847398	1672	1662	1672	1662	1500
636	20241122	092800	24344398	1672	1672	1672	1672	0
637	20241122	092700	24344398	1672	1672	1672	1672	6
638	20241122	092600	24334366	1673	1673	1673	1673	0
639	20241122	092500	24334366	1673	1672	1673	1672	2
640	20241122	092400	24331021	1672	1672	1672	1672	300
641	20241122	092300	23829421	1673	1673	1673	1660	502
642	20241122	092200	22995959	1661	1672	1673	1661	600
643	20241122	092100	21998101	1673	1672	1673	1672	400
644	20241122	092000	21329284	1673	1672	1673	1672	178
645	20241122	091900	21031583	1672	1672	1672	1672	13
646	20241122	091800	21009847	1673	1673	1673	1673	22
647	20241122	091700	20973041	1673	1663	1673	1663	433
648	20241122	091600	20251055	1672	1663	1672	1663	208
649	20241122	091500	19905142	1673	1670	1673	1670	2000
650	20241122	091400	16561188	1671	1671	1671	1671	0
651	20241122	091300	16561188	1671	1671	1671	1671	20
652	20241122	091200	16527768	1672	1672	1672	1672	0
653	20241122	091100	16527768	1672	1672	1672	1672	29
654	20241122	091000	16479280	1675	1669	1675	1669	301
655	20241122	090900	15975430	1669	1663	1669	1663	6002
656	20241122	090800	5994092	1669	1669	1669	1669	0
657	20241122	090700	5994092	1669	1667	1669	1667	184
658	20241122	090600	5687181	1668	1666	1668	1666	25
659	20241122	090500	5645485	1666	1663	1666	1663	3291
660	20241122	090400	172483	1663	1663	1663	1663	1
661	20241122	090300	170820	1658	1658	1658	1658	4
662	20241122	090200	164188	1663	1662	1663	1661	30
663	20241122	090100	114338	1662	1662	1662	1662	1
664	20241122	090000	112676	1657	1657	1657	1657	68