KissMeData/023960/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	190700	622017672	1630	1630	1630	1630	6204
3	20241121	190600	622017672	1630	1630	1630	1630	0
4	20241121	190500	622017672	1630	1630	1630	1630	0
5	20241121	190400	622017672	1630	1630	1630	1630	0
6	20241121	190300	622017672	1630	1630	1630	1630	0
7	20241121	190200	622017672	1630	1630	1630	1630	0
8	20241121	190100	622017672	1630	1630	1630	1630	0
9	20241121	190000	622017672	1630	1630	1630	1630	0
10	20241121	185900	622017672	1630	1630	1630	1630	0
11	20241121	185800	622017672	1630	1630	1630	1630	0
12	20241121	185700	622017672	1630	1630	1630	1630	0
13	20241121	185600	622017672	1630	1630	1630	1630	0
14	20241121	185500	622017672	1630	1630	1630	1630	0
15	20241121	185400	622017672	1630	1630	1630	1630	0
16	20241121	185300	622017672	1630	1630	1630	1630	0
17	20241121	185200	622017672	1630	1630	1630	1630	0
18	20241121	185100	622017672	1630	1630	1630	1630	0
19	20241121	185000	622017672	1630	1630	1630	1630	0
20	20241121	184900	622017672	1630	1630	1630	1630	0
21	20241121	184800	622017672	1630	1630	1630	1630	0
22	20241121	184700	622017672	1630	1630	1630	1630	0
23	20241121	184600	622017672	1630	1630	1630	1630	0
24	20241121	184500	622017672	1630	1630	1630	1630	0
25	20241121	184400	622017672	1630	1630	1630	1630	0
26	20241121	184300	622017672	1630	1630	1630	1630	0
27	20241121	184200	622017672	1630	1630	1630	1630	0
28	20241121	184100	622017672	1630	1630	1630	1630	0
29	20241121	184000	622017672	1630	1630	1630	1630	0
30	20241121	183900	622017672	1630	1630	1630	1630	0
31	20241121	183800	622017672	1630	1630	1630	1630	0
32	20241121	183700	622017672	1630	1630	1630	1630	6204
33	20241121	183600	622017672	1630	1630	1630	1630	0
34	20241121	183500	622017672	1630	1630	1630	1630	0
35	20241121	183400	622017672	1630	1630	1630	1630	0
36	20241121	183300	622017672	1630	1630	1630	1630	0
37	20241121	183200	622017672	1630	1630	1630	1630	0
38	20241121	183100	622017672	1630	1630	1630	1630	0
39	20241121	183000	622017672	1630	1630	1630	1630	0
40	20241121	182900	622017672	1630	1630	1630	1630	0
41	20241121	182800	622017672	1630	1630	1630	1630	0
42	20241121	182700	622017672	1630	1630	1630	1630	0
43	20241121	182600	622017672	1630	1630	1630	1630	0
44	20241121	182500	622017672	1630	1630	1630	1630	0
45	20241121	182400	622017672	1630	1630	1630	1630	0
46	20241121	182300	622017672	1630	1630	1630	1630	0
47	20241121	182200	622017672	1630	1630	1630	1630	0
48	20241121	182100	622017672	1630	1630	1630	1630	0
49	20241121	182000	622017672	1630	1630	1630	1630	0
50	20241121	181900	622017672	1630	1630	1630	1630	0
51	20241121	181800	622017672	1630	1630	1630	1630	0
52	20241121	181700	622017672	1630	1630	1630	1630	0
53	20241121	181600	622017672	1630	1630	1630	1630	0
54	20241121	181500	622017672	1630	1630	1630	1630	0
55	20241121	181400	622017672	1630	1630	1630	1630	0
56	20241121	181300	622017672	1630	1630	1630	1630	0
57	20241121	181200	622017672	1630	1630	1630	1630	0
58	20241121	181100	622017672	1630	1630	1630	1630	0
59	20241121	181000	622017672	1630	1630	1630	1630	0
60	20241121	180900	622017672	1630	1630	1630	1630	0
61	20241121	180800	622017672	1630	1630	1630	1630	0
62	20241121	180700	622017672	1630	1630	1630	1630	6204
63	20241121	180600	622017672	1630	1630	1630	1630	0
64	20241121	180500	622017672	1630	1630	1630	1630	0
65	20241121	180400	622017672	1630	1630	1630	1630	0
66	20241121	180300	622017672	1630	1630	1630	1630	0
67	20241121	180200	622017672	1630	1630	1630	1630	0
68	20241121	180100	622017672	1630	1630	1630	1630	0
69	20241121	180000	622017672	1630	1630	1630	1630	0
70	20241121	175900	622017672	1630	1630	1630	1630	0
71	20241121	175800	622017672	1630	1630	1630	1630	0
72	20241121	175700	622017672	1630	1630	1630	1630	0
73	20241121	175600	622017672	1630	1630	1630	1630	0
74	20241121	175500	622017672	1630	1630	1630	1630	0
75	20241121	175400	622017672	1630	1630	1630	1630	0
76	20241121	175300	622017672	1630	1630	1630	1630	0
77	20241121	175200	622017672	1630	1630	1630	1630	0
78	20241121	175100	622017672	1630	1630	1630	1630	0
79	20241121	175000	622017672	1630	1630	1630	1630	0
80	20241121	174900	622017672	1630	1630	1630	1630	0
81	20241121	174800	622017672	1630	1630	1630	1630	0
82	20241121	174700	622017672	1630	1630	1630	1630	0
83	20241121	174600	622017672	1630	1630	1630	1630	0
84	20241121	174500	622017672	1630	1630	1630	1630	0
85	20241121	174400	622017672	1630	1630	1630	1630	0
86	20241121	174300	622017672	1630	1630	1630	1630	0
87	20241121	174200	622017672	1630	1630	1630	1630	0
88	20241121	174100	622017672	1630	1630	1630	1630	0
89	20241121	174000	622017672	1630	1630	1630	1630	0
90	20241121	173900	622017672	1630	1630	1630	1630	0
91	20241121	173800	622017672	1630	1630	1630	1630	0
92	20241121	173700	622017672	1630	1630	1630	1630	6204
93	20241121	173600	622017672	1630	1630	1630	1630	0
94	20241121	173500	622017672	1630	1630	1630	1630	0
95	20241121	173400	622017672	1630	1630	1630	1630	0
96	20241121	173300	622017672	1630	1630	1630	1630	0
97	20241121	173200	622017672	1630	1630	1630	1630	0
98	20241121	173100	622017672	1630	1630	1630	1630	0
99	20241121	173000	622017672	1630	1630	1630	1630	0
100	20241121	172900	622017672	1630	1630	1630	1630	0
101	20241121	172800	622017672	1630	1630	1630	1630	0
102	20241121	172700	622017672	1630	1630	1630	1630	0
103	20241121	172600	622017672	1630	1630	1630	1630	0
104	20241121	172500	622017672	1630	1630	1630	1630	0
105	20241121	172400	622017672	1630	1630	1630	1630	0
106	20241121	172300	622017672	1630	1630	1630	1630	0
107	20241121	172200	622017672	1630	1630	1630	1630	0
108	20241121	172100	622017672	1630	1630	1630	1630	0
109	20241121	172000	622017672	1630	1630	1630	1630	0
110	20241121	171900	622017672	1630	1630	1630	1630	0
111	20241121	171800	622017672	1630	1630	1630	1630	0
112	20241121	171700	622017672	1630	1630	1630	1630	0
113	20241121	171600	622017672	1630	1630	1630	1630	0
114	20241121	171500	622017672	1630	1630	1630	1630	0
115	20241121	171400	622017672	1630	1630	1630	1630	0
116	20241121	171300	622017672	1630	1630	1630	1630	0
117	20241121	171200	622017672	1630	1630	1630	1630	0
118	20241121	171100	622017672	1630	1630	1630	1630	0
119	20241121	171000	622017672	1630	1630	1630	1630	0
120	20241121	170900	622017672	1630	1630	1630	1630	0
121	20241121	170800	622017672	1630	1630	1630	1630	0
122	20241121	170700	622017672	1630	1630	1630	1630	6204
123	20241121	170600	622017672	1630	1630	1630	1630	0
124	20241121	170500	622017672	1630	1630	1630	1630	0
125	20241121	170400	622017672	1630	1630	1630	1630	0
126	20241121	170300	622017672	1630	1630	1630	1630	0
127	20241121	170200	622017672	1630	1630	1630	1630	0
128	20241121	170100	622017672	1630	1630	1630	1630	0
129	20241121	170000	622017672	1630	1630	1630	1630	0
130	20241121	165900	622017672	1630	1630	1630	1630	0
131	20241121	165800	622017672	1630	1630	1630	1630	0
132	20241121	165700	622017672	1630	1630	1630	1630	0
133	20241121	165600	622017672	1630	1630	1630	1630	0
134	20241121	165500	622017672	1630	1630	1630	1630	0
135	20241121	165400	622017672	1630	1630	1630	1630	0
136	20241121	165300	622017672	1630	1630	1630	1630	0
137	20241121	165200	622017672	1630	1630	1630	1630	0
138	20241121	165100	622017672	1630	1630	1630	1630	0
139	20241121	165000	622017672	1630	1630	1630	1630	0
140	20241121	164900	622017672	1630	1630	1630	1630	0
141	20241121	164800	622017672	1630	1630	1630	1630	0
142	20241121	164700	622017672	1630	1630	1630	1630	0
143	20241121	164600	622017672	1630	1630	1630	1630	0
144	20241121	164500	622017672	1630	1630	1630	1630	0
145	20241121	164400	622017672	1630	1630	1630	1630	0
146	20241121	164300	622017672	1630	1630	1630	1630	0
147	20241121	164200	622017672	1630	1630	1630	1630	0
148	20241121	164100	622017672	1630	1630	1630	1630	0
149	20241121	164000	622017672	1630	1630	1630	1630	0
150	20241121	163900	622017672	1630	1630	1630	1630	0
151	20241121	163800	622017672	1630	1630	1630	1630	0
152	20241121	163700	622017672	1630	1630	1630	1630	6204
153	20241121	163600	622017672	1630	1630	1630	1630	0
154	20241121	163500	622017672	1630	1630	1630	1630	0
155	20241121	163400	622017672	1630	1630	1630	1630	0
156	20241121	163300	622017672	1630	1630	1630	1630	0
157	20241121	163200	622017672	1630	1630	1630	1630	0
158	20241121	163100	622017672	1630	1630	1630	1630	0
159	20241121	163000	622017672	1630	1630	1630	1630	0
160	20241121	162900	622017672	1630	1630	1630	1630	0
161	20241121	162800	622017672	1630	1630	1630	1630	0
162	20241121	162700	622017672	1630	1630	1630	1630	0
163	20241121	162600	622017672	1630	1630	1630	1630	0
164	20241121	162500	622017672	1630	1630	1630	1630	0
165	20241121	162400	622017672	1630	1630	1630	1630	0
166	20241121	162300	622017672	1630	1630	1630	1630	0
167	20241121	162200	622017672	1630	1630	1630	1630	0
168	20241121	162100	622017672	1630	1630	1630	1630	0
169	20241121	162000	622017672	1630	1630	1630	1630	0
170	20241121	161900	622017672	1630	1630	1630	1630	0
171	20241121	161800	622017672	1630	1630	1630	1630	0
172	20241121	161700	622017672	1630	1630	1630	1630	0
173	20241121	161600	622017672	1630	1630	1630	1630	0
174	20241121	161500	622017672	1630	1630	1630	1630	0
175	20241121	161400	622017672	1630	1630	1630	1630	0
176	20241121	161300	622017672	1630	1630	1630	1630	0
177	20241121	161200	622017672	1630	1630	1630	1630	0
178	20241121	161100	622017672	1630	1630	1630	1630	0
179	20241121	161000	622017672	1630	1630	1630	1630	0
180	20241121	160900	622017672	1630	1630	1630	1630	0
181	20241121	160800	622017672	1630	1630	1630	1630	0
182	20241121	160700	622017672	1630	1630	1630	1630	6204
183	20241121	160600	622017672	1630	1630	1630	1630	0
184	20241121	160500	622017672	1630	1630	1630	1630	0
185	20241121	160400	622017672	1630	1630	1630	1630	0
186	20241121	160300	622017672	1630	1630	1630	1630	0
187	20241121	160200	622017672	1630	1630	1630	1630	0
188	20241121	160100	622017672	1630	1630	1630	1630	0
189	20241121	160000	622017672	1630	1630	1630	1630	0
190	20241121	155900	622017672	1630	1630	1630	1630	0
191	20241121	155800	622017672	1630	1630	1630	1630	0
192	20241121	155700	622017672	1630	1630	1630	1630	0
193	20241121	155600	622017672	1630	1630	1630	1630	0
194	20241121	155500	622017672	1630	1630	1630	1630	0
195	20241121	155400	622017672	1630	1630	1630	1630	0
196	20241121	155300	622017672	1630	1630	1630	1630	0
197	20241121	155200	622017672	1630	1630	1630	1630	0
198	20241121	155100	622017672	1630	1630	1630	1630	0
199	20241121	155000	622017672	1630	1630	1630	1630	0
200	20241121	154900	622017672	1630	1630	1630	1630	0
201	20241121	154800	622017672	1630	1630	1630	1630	0
202	20241121	154700	622017672	1630	1630	1630	1630	0
203	20241121	154600	622017672	1630	1630	1630	1630	0
204	20241121	154500	622017672	1630	1630	1630	1630	0
205	20241121	154400	622017672	1630	1630	1630	1630	0
206	20241121	154300	622017672	1630	1630	1630	1630	0
207	20241121	154200	622017672	1630	1630	1630	1630	0
208	20241121	154100	622017672	1630	1630	1630	1630	0
209	20241121	154000	622017672	1630	1630	1630	1630	0
210	20241121	153900	622017672	1630	1630	1630	1630	0
211	20241121	153800	622017672	1630	1630	1630	1630	0
212	20241121	153700	622017672	1630	1630	1630	1630	6204
213	20241121	153600	622017672	1630	1630	1630	1630	0
214	20241121	153500	622017672	1630	1630	1630	1630	0
215	20241121	153400	622017672	1630	1630	1630	1630	0
216	20241121	153300	622017672	1630	1630	1630	1630	0
217	20241121	153200	622017672	1630	1630	1630	1630	0
218	20241121	153100	622017672	1630	1630	1630	1630	0
219	20241121	153000	622017672	1630	1630	1630	1630	6204
220	20241121	152900	611905152	1633	1633	1633	1633	0
221	20241121	152800	611905152	1633	1633	1633	1633	0
222	20241121	152700	611905152	1633	1633	1633	1633	0
223	20241121	152600	611905152	1633	1633	1633	1633	0
224	20241121	152500	611905152	1633	1633	1633	1633	0
225	20241121	152400	611905152	1633	1633	1633	1633	0
226	20241121	152300	611905152	1633	1633	1633	1633	0
227	20241121	152200	611905152	1633	1633	1633	1633	0
228	20241121	152100	611905152	1633	1633	1633	1633	0
229	20241121	152000	611905152	1633	1633	1633	1633	0
230	20241121	151900	611905152	1633	1630	1640	1630	518
231	20241121	151800	611057514	1640	1629	1640	1629	209
232	20241121	151700	610715447	1640	1640	1640	1640	0
233	20241121	151600	610715447	1640	1640	1640	1630	4242
234	20241121	151500	603785891	1640	1640	1640	1640	0
235	20241121	151400	603785891	1640	1640	1640	1640	511
236	20241121	151300	602947851	1640	1640	1640	1640	1
237	20241121	151200	602946211	1640	1640	1640	1640	0
238	20241121	151100	602946211	1640	1640	1640	1640	305
239	20241121	151000	602446011	1640	1640	1640	1640	300
240	20241121	150900	601954011	1640	1640	1640	1640	0
241	20241121	150800	601954011	1640	1640	1640	1640	0
242	20241121	150700	601954011	1640	1640	1640	1640	81
243	20241121	150600	601821171	1640	1640	1640	1640	293
244	20241121	150500	601340651	1640	1640	1640	1631	6
245	20241121	150400	601330820	1645	1645	1645	1645	0
246	20241121	150300	601330820	1645	1645	1645	1645	6
247	20241121	150200	601320950	1645	1640	1645	1628	1257
248	20241121	150100	599273082	1645	1645	1645	1645	0
249	20241121	150000	599273082	1645	1645	1645	1645	1
250	20241121	145900	599271437	1645	1655	1655	1645	15
251	20241121	145800	599246725	1657	1657	1657	1657	0
252	20241121	145700	599246725	1657	1645	1657	1645	1000
253	20241121	145600	597593922	1645	1634	1645	1634	4017
254	20241121	145500	591024286	1635	1635	1635	1635	0
255	20241121	145400	591024286	1635	1631	1635	1627	3360
256	20241121	145300	585557316	1635	1628	1635	1628	290
257	20241121	145200	585085189	1627	1634	1634	1627	8060
258	20241121	145100	571952348	1636	1636	1636	1636	10
259	20241121	145000	571935988	1636	1637	1637	1634	1548
260	20241121	144900	569403814	1642	1642	1642	1642	66
261	20241121	144800	569295442	1642	1638	1642	1638	227
262	20241121	144700	568923597	1636	1634	1636	1634	321
263	20241121	144600	568398557	1636	1636	1636	1633	444
264	20241121	144500	567673240	1637	1638	1638	1637	2
265	20241121	144400	567669965	1639	1635	1639	1635	220
266	20241121	144300	567310256	1635	1635	1635	1635	979
267	20241121	144200	565709591	1635	1634	1635	1634	342
268	20241121	144100	565150449	1634	1636	1636	1634	626
269	20241121	144000	564127041	1642	1641	1642	1641	3
270	20241121	143900	564122117	1645	1645	1645	1645	0
271	20241121	143800	564122117	1645	1645	1645	1645	0
272	20241121	143700	564122117	1645	1635	1645	1635	1231
273	20241121	143600	562109422	1648	1641	1648	1641	557
274	20241121	143500	561195371	1641	1635	1641	1635	508
275	20241121	143400	560363292	1635	1635	1635	1628	10211
276	20241121	143300	543727373	1628	1639	1639	1628	19195
277	20241121	143200	512398587	1639	1645	1645	1639	5914
278	20241121	143100	502694608	1648	1648	1648	1648	347
279	20241121	143000	502122752	1652	1652	1652	1652	0
280	20241121	142900	502122752	1652	1659	1659	1648	1117
281	20241121	142800	500280634	1660	1660	1660	1660	8
282	20241121	142700	500267354	1666	1666	1666	1666	0
283	20241121	142600	500267354	1666	1666	1666	1666	0
284	20241121	142500	500267354	1666	1666	1666	1666	0
285	20241121	142400	500267354	1666	1666	1666	1666	12
286	20241121	142300	500247362	1666	1666	1666	1666	50
287	20241121	142200	500164062	1666	1666	1666	1666	6
288	20241121	142100	500154066	1666	1666	1666	1666	0
289	20241121	142000	500154066	1666	1666	1666	1666	0
290	20241121	141900	500154066	1666	1666	1666	1666	0
291	20241121	141800	500154066	1666	1666	1666	1666	1
292	20241121	141700	500152400	1668	1668	1668	1668	2
293	20241121	141600	500149064	1668	1668	1668	1668	16
294	20241121	141500	500122376	1669	1648	1669	1648	14623
295	20241121	141400	475825855	1648	1648	1648	1643	1225
296	20241121	141300	473810287	1648	1648	1648	1648	0
297	20241121	141200	473810287	1648	1647	1648	1647	1000
298	20241121	141100	472163132	1647	1645	1647	1643	1695
299	20241121	141000	469377919	1647	1646	1649	1645	131
300	20241121	140900	469162402	1649	1649	1649	1644	4228
301	20241121	140800	462200741	1649	1649	1649	1649	39
302	20241121	140700	462136430	1648	1649	1649	1648	386
303	20241121	140600	461500174	1649	1649	1649	1649	0
304	20241121	140500	461500174	1649	1650	1650	1647	2247
305	20241121	140400	457797185	1650	1655	1655	1650	2213
306	20241121	140300	454140387	1655	1656	1656	1655	293
307	20241121	140200	453655471	1656	1655	1656	1655	3
308	20241121	140100	453650504	1656	1656	1656	1656	0
309	20241121	140000	453650504	1656	1655	1656	1655	129
310	20241121	135900	453436975	1655	1655	1655	1655	1
311	20241121	135800	453435320	1656	1656	1656	1656	0
312	20241121	135700	453435320	1656	1652	1656	1650	234
313	20241121	135600	453049005	1656	1656	1656	1656	0
314	20241121	135500	453049005	1656	1656	1656	1656	16
315	20241121	135400	453022509	1657	1658	1658	1657	108
316	20241121	135300	452843545	1651	1657	1657	1651	916
317	20241121	135200	451327577	1657	1655	1658	1650	2350
318	20241121	135100	447446946	1658	1660	1660	1656	906
319	20241121	135000	445944821	1663	1663	1663	1663	0
320	20241121	134900	445944821	1663	1663	1663	1659	120
321	20241121	134800	445745301	1663	1664	1664	1663	11
322	20241121	134700	445727004	1664	1664	1664	1664	0
323	20241121	134600	445727004	1664	1659	1664	1659	18
324	20241121	134500	445697112	1664	1660	1664	1659	605
325	20241121	134400	444690557	1664	1664	1664	1664	0
326	20241121	134300	444690557	1664	1664	1664	1664	42
327	20241121	134200	444620669	1665	1654	1665	1654	44
328	20241121	134100	444547871	1654	1654	1654	1654	63
329	20241121	134000	444443669	1650	1654	1654	1650	131
330	20241121	133900	444227173	1653	1653	1653	1650	236
331	20241121	133800	443837641	1653	1653	1653	1653	111
332	20241121	133700	443654158	1653	1649	1654	1648	240
333	20241121	133600	443258421	1648	1651	1654	1648	4899
334	20241121	133500	435182513	1657	1661	1661	1648	1740
335	20241121	133400	432312355	1650	1662	1662	1650	12502
336	20241121	133300	411670533	1653	1669	1669	1652	5135
337	20241121	133200	403179055	1669	1670	1670	1664	213
338	20241121	133100	402823363	1670	1670	1670	1670	0
339	20241121	133000	402823363	1670	1670	1670	1670	10
340	20241121	132900	402806663	1670	1670	1670	1670	0
341	20241121	132800	402806663	1670	1670	1670	1670	4
342	20241121	132700	402799983	1670	1661	1670	1657	1384
343	20241121	132600	400497004	1668	1668	1668	1668	0
344	20241121	132500	400497004	1668	1662	1668	1658	502
345	20241121	132400	399664572	1668	1668	1668	1668	0
346	20241121	132300	399664572	1668	1668	1668	1668	2
347	20241121	132200	399661236	1655	1663	1663	1655	500
348	20241121	132100	398833071	1669	1668	1669	1668	1000
349	20241121	132000	397164946	1668	1668	1668	1668	0
350	20241121	131900	397164946	1668	1668	1668	1668	2
351	20241121	131800	397161610	1655	1655	1655	1655	0
352	20241121	131700	397161610	1655	1664	1664	1655	1026
353	20241121	131600	395462043	1669	1666	1669	1658	855
354	20241121	131500	394040307	1669	1669	1669	1669	10
355	20241121	131400	394023617	1669	1669	1669	1669	0
356	20241121	131300	394023617	1669	1669	1669	1669	0
357	20241121	131200	394023617	1669	1669	1669	1669	0
358	20241121	131100	394023617	1669	1669	1669	1669	0
359	20241121	131000	394023617	1669	1669	1669	1669	0
360	20241121	130900	394023617	1669	1669	1669	1669	20
361	20241121	130800	393990237	1670	1670	1670	1666	230
362	20241121	130700	393606497	1670	1665	1670	1665	1970
363	20241121	130600	390326347	1670	1665	1670	1665	1014
364	20241121	130500	388637967	1670	1670	1670	1670	0
365	20241121	130400	388637967	1670	1670	1670	1670	10
366	20241121	130300	388621267	1665	1670	1670	1665	1269
367	20241121	130200	386508255	1670	1670	1670	1670	0
368	20241121	130100	386508255	1670	1667	1670	1667	306
369	20241121	130000	385998150	1670	1670	1670	1670	0
370	20241121	125900	385998150	1670	1670	1670	1670	0
371	20241121	125800	385998150	1670	1666	1670	1666	48
372	20241121	125700	385918174	1665	1669	1669	1665	708
373	20241121	125600	384737707	1670	1670	1670	1670	0
374	20241121	125500	384737707	1670	1670	1670	1670	0
375	20241121	125400	384737707	1670	1670	1670	1670	0
376	20241121	125300	384737707	1670	1670	1670	1670	0
377	20241121	125200	384737707	1670	1670	1670	1670	0
378	20241121	125100	384737707	1670	1670	1670	1670	8
379	20241121	125000	384724347	1670	1670	1670	1670	0
380	20241121	124900	384724347	1670	1670	1670	1670	2
381	20241121	124800	384721007	1670	1670	1670	1670	20
382	20241121	124700	384687607	1670	1670	1670	1670	26
383	20241121	124600	384644187	1670	1670	1670	1670	0
384	20241121	124500	384644187	1670	1670	1670	1670	2
385	20241121	124400	384640847	1669	1672	1672	1669	1117
386	20241121	124300	382775159	1672	1672	1672	1672	150
387	20241121	124200	382524359	1673	1673	1673	1673	0
388	20241121	124100	382524359	1673	1673	1673	1673	11
389	20241121	124000	382505956	1675	1673	1675	1673	73
390	20241121	123900	382383819	1673	1673	1673	1673	0
391	20241121	123800	382383819	1673	1673	1673	1673	0
392	20241121	123700	382383819	1673	1673	1673	1673	0
393	20241121	123600	382383819	1673	1673	1673	1673	1
394	20241121	123500	382382146	1673	1673	1673	1673	0
395	20241121	123400	382382146	1673	1673	1673	1673	0
396	20241121	123300	382382146	1673	1673	1673	1673	0
397	20241121	123200	382382146	1673	1674	1674	1673	2938
398	20241121	123100	377466864	1674	1675	1675	1674	535
399	20241121	123000	376571119	1679	1679	1679	1679	0
400	20241121	122900	376571119	1679	1679	1679	1679	0
401	20241121	122800	376571119	1679	1679	1679	1679	0
402	20241121	122700	376571119	1679	1679	1679	1679	0
403	20241121	122600	376571119	1679	1679	1679	1679	3
404	20241121	122500	376566082	1680	1680	1680	1680	0
405	20241121	122400	376566082	1680	1680	1680	1680	0
406	20241121	122300	376566082	1680	1679	1680	1679	101
407	20241121	122200	376396417	1673	1673	1673	1673	0
408	20241121	122100	376396417	1673	1673	1673	1673	0
409	20241121	122000	376396417	1673	1673	1673	1673	1000
410	20241121	121900	374723417	1673	1673	1673	1673	0
411	20241121	121800	374723417	1673	1673	1673	1673	0
412	20241121	121700	374723417	1673	1673	1673	1673	0
413	20241121	121600	374723417	1673	1673	1673	1673	0
414	20241121	121500	374723417	1673	1673	1673	1673	0
415	20241121	121400	374723417	1673	1673	1673	1673	0
416	20241121	121300	374723417	1673	1673	1673	1673	592
417	20241121	121200	373733001	1672	1672	1672	1672	82
418	20241121	121100	373595897	1673	1673	1673	1673	0
419	20241121	121000	373595897	1673	1673	1673	1673	0
420	20241121	120900	373595897	1673	1673	1673	1673	5
421	20241121	120800	373587532	1673	1676	1676	1673	393
422	20241121	120700	372930028	1678	1673	1678	1673	14
423	20241121	120600	372906583	1673	1676	1676	1673	951
424	20241121	120500	371314109	1678	1677	1678	1677	103
425	20241121	120400	371141376	1676	1673	1676	1673	857
426	20241121	120300	369705758	1673	1670	1673	1670	951
427	20241121	120200	368115536	1670	1668	1670	1668	500
428	20241121	120100	367281144	1670	1664	1670	1664	171
429	20241121	120000	366996588	1664	1664	1664	1664	0
430	20241121	115900	366996588	1664	1662	1664	1662	5
431	20241121	115800	366988270	1664	1664	1664	1664	13
432	20241121	115700	366966638	1664	1666	1666	1664	351
433	20241121	115600	366382223	1672	1672	1672	1672	0
434	20241121	115500	366382223	1672	1672	1672	1672	3
435	20241121	115400	366377207	1670	1670	1670	1670	1000
436	20241121	115300	364707207	1676	1667	1676	1667	23
437	20241121	115200	364668848	1676	1676	1676	1676	4
438	20241121	115100	364662144	1676	1676	1676	1676	31
439	20241121	115000	364610188	1676	1676	1676	1676	0
440	20241121	114900	364610188	1676	1676	1676	1676	50
441	20241121	114800	364526388	1676	1668	1676	1668	46
442	20241121	114700	364449412	1676	1676	1676	1676	59
443	20241121	114600	364350528	1676	1668	1676	1668	21
444	20241121	114500	364315484	1678	1678	1678	1678	30
445	20241121	114400	364265144	1678	1677	1678	1669	419
446	20241121	114300	363565798	1679	1667	1680	1667	502
447	20241121	114200	362726853	1667	1667	1667	1667	0
448	20241121	114100	362726853	1667	1660	1667	1660	1551
449	20241121	114000	360152068	1660	1660	1660	1660	19
450	20241121	113900	360120528	1660	1657	1660	1657	162
451	20241121	113800	359852034	1657	1657	1657	1657	0
452	20241121	113700	359852034	1657	1660	1660	1657	768
453	20241121	113600	358578072	1660	1660	1660	1660	66
454	20241121	113500	358468512	1660	1660	1660	1660	108
455	20241121	113400	358289232	1660	1660	1660	1660	10
456	20241121	113300	358272632	1660	1660	1660	1660	0
457	20241121	113200	358272632	1660	1660	1660	1660	100
458	20241121	113100	358106632	1660	1660	1660	1660	0
459	20241121	113000	358106632	1660	1660	1660	1660	72
460	20241121	112900	357987112	1660	1660	1660	1660	98
461	20241121	112800	357824432	1660	1660	1660	1660	89
462	20241121	112700	357676692	1660	1659	1660	1659	1000
463	20241121	112600	356017529	1659	1659	1659	1659	130
464	20241121	112500	355801859	1658	1659	1659	1658	260
465	20241121	112400	355370679	1659	1659	1659	1659	50
466	20241121	112300	355287729	1659	1659	1659	1659	6
467	20241121	112200	355277775	1659	1659	1659	1659	0
468	20241121	112100	355277775	1659	1659	1659	1659	54
469	20241121	112000	355188189	1659	1659	1659	1659	2
470	20241121	111900	355184871	1651	1659	1659	1651	21420
471	20241121	111800	319805022	1659	1664	1665	1659	3551
472	20241121	111700	313905923	1664	1665	1665	1662	165
473	20241121	111600	313631670	1666	1667	1667	1666	2
474	20241121	111500	313628337	1668	1668	1668	1668	1
475	20241121	111400	313626669	1668	1668	1668	1668	2
476	20241121	111300	313623333	1669	1669	1669	1669	2
477	20241121	111200	313619995	1669	1661	1669	1660	3183
478	20241121	111100	308333363	1661	1668	1668	1661	3000
479	20241121	111000	303346754	1669	1669	1669	1669	300
480	20241121	110900	302846054	1669	1666	1669	1661	5002
481	20241121	110800	294534782	1669	1669	1669	1663	4410
482	20241121	110700	287193137	1669	1669	1669	1666	376
483	20241121	110600	286566223	1669	1669	1669	1669	185
484	20241121	110500	286257458	1669	1669	1669	1669	2
485	20241121	110400	286254120	1665	1669	1669	1665	2500
486	20241121	110300	282086838	1669	1668	1670	1668	735
487	20241121	110200	280860197	1668	1668	1668	1668	777
488	20241121	110100	279564161	1669	1669	1669	1669	201
489	20241121	110000	279228692	1667	1672	1672	1667	4779
490	20241121	105900	271254924	1680	1673	1680	1669	6047
491	20241121	105800	261155991	1682	1685	1685	1670	5013
492	20241121	105700	252780070	1685	1685	1685	1685	5
493	20241121	105600	252771645	1686	1685	1686	1670	10002
494	20241121	105500	236026297	1686	1686	1688	1686	330
495	20241121	105400	235469911	1685	1683	1685	1683	2493
496	20241121	105300	231270328	1683	1683	1683	1683	0
497	20241121	105200	231270328	1683	1683	1683	1683	20
498	20241121	105100	231236668	1683	1683	1683	1683	0
499	20241121	105000	231236668	1683	1683	1683	1683	19
500	20241121	104900	231204691	1685	1685	1685	1685	0
501	20241121	104800	231204691	1685	1685	1685	1685	62
502	20241121	104700	231100221	1684	1687	1688	1684	31
503	20241121	104600	231047963	1688	1685	1688	1685	74
504	20241121	104500	230923258	1685	1685	1685	1685	4
505	20241121	104400	230916518	1688	1688	1688	1688	3
506	20241121	104300	230911454	1689	1689	1689	1689	13
507	20241121	104200	230889497	1689	1689	1689	1689	5
508	20241121	104100	230881052	1680	1689	1689	1680	7512
509	20241121	104000	218234517	1687	1687	1687	1687	181
510	20241121	103900	217929170	1688	1688	1688	1685	330
511	20241121	103800	217372199	1689	1689	1689	1689	19
512	20241121	103700	217340108	1690	1690	1690	1690	2
513	20241121	103600	217336728	1689	1690	1690	1689	26
514	20241121	103500	217292812	1690	1690	1690	1690	0
515	20241121	103400	217292812	1690	1690	1690	1690	0
516	20241121	103300	217292812	1690	1690	1690	1690	0
517	20241121	103200	217292812	1690	1689	1690	1689	13
518	20241121	103100	217270853	1689	1689	1689	1689	90
519	20241121	103000	217118843	1690	1690	1690	1690	584
520	20241121	102900	216131883	1690	1690	1690	1690	0
521	20241121	102800	216131883	1690	1690	1690	1690	1
522	20241121	102700	216130193	1684	1692	1693	1684	941
523	20241121	102600	214539578	1693	1693	1693	1693	2
524	20241121	102500	214536192	1694	1694	1694	1694	0
525	20241121	102400	214536192	1694	1686	1694	1685	387
526	20241121	102300	213884012	1694	1694	1694	1694	166
527	20241121	102200	213602808	1695	1695	1695	1695	0
528	20241121	102100	213602808	1695	1695	1695	1695	5
529	20241121	102000	213594333	1695	1697	1697	1695	5
530	20241121	101900	213585856	1695	1688	1697	1677	50024
531	20241121	101800	129667032	1700	1700	1700	1700	1
532	20241121	101700	129665332	1700	1700	1700	1700	1
533	20241121	101600	129663632	1702	1702	1702	1702	0
534	20241121	101500	129663632	1702	1702	1702	1702	0
535	20241121	101400	129663632	1702	1700	1702	1700	3737
536	20241121	101300	123307485	1702	1682	1702	1682	13019
537	20241121	101200	101204308	1682	1670	1682	1670	1454
538	20241121	101100	98760763	1670	1670	1670	1670	1
539	20241121	101000	98759093	1681	1672	1681	1670	230
540	20241121	100900	98374351	1681	1672	1681	1672	341
541	20241121	100800	97801181	1671	1671	1671	1671	0
542	20241121	100700	97801181	1671	1670	1671	1670	12
543	20241121	100600	97781139	1670	1674	1674	1670	1956
544	20241121	100500	94511979	1674	1675	1675	1674	1546
545	20241121	100400	91923631	1680	1680	1680	1680	0
546	20241121	100300	91923631	1680	1680	1680	1680	0
547	20241121	100200	91923631	1680	1680	1680	1680	11
548	20241121	100100	91905151	1679	1679	1679	1674	183
549	20241121	100000	91598224	1679	1679	1679	1679	1
550	20241121	095900	91596545	1674	1679	1679	1674	73
551	20241121	095800	91474233	1679	1678	1679	1676	109
552	20241121	095700	91291335	1679	1677	1679	1677	6
553	20241121	095600	91281271	1675	1674	1675	1672	1514
554	20241121	095500	88747854	1674	1671	1674	1670	2001
555	20241121	095400	85405413	1670	1680	1680	1670	5000
556	20241121	095300	77028057	1683	1683	1683	1683	298
557	20241121	095200	76526523	1680	1680	1680	1680	166
558	20241121	095100	76247643	1680	1680	1680	1680	2
559	20241121	095000	76244283	1680	1681	1681	1680	249
560	20241121	094900	75825952	1682	1683	1683	1682	512
561	20241121	094800	74964258	1683	1683	1683	1683	0
562	20241121	094700	74964258	1683	1684	1684	1683	15
563	20241121	094600	74939000	1685	1685	1685	1685	51
564	20241121	094500	74853065	1680	1680	1680	1680	0
565	20241121	094400	74853065	1680	1685	1685	1680	98
566	20241121	094300	74688375	1685	1685	1685	1685	10
567	20241121	094200	74671525	1685	1685	1685	1685	12
568	20241121	094100	74651305	1685	1685	1685	1685	445
569	20241121	094000	73901480	1685	1685	1685	1685	0
570	20241121	093900	73901480	1685	1685	1685	1685	11
571	20241121	093800	73882945	1679	1679	1679	1679	64
572	20241121	093700	73775489	1678	1680	1680	1678	424
573	20241121	093600	73063171	1680	1680	1680	1680	46
574	20241121	093500	72985891	1687	1687	1687	1687	0
575	20241121	093400	72985891	1687	1687	1687	1687	10
576	20241121	093300	72969021	1687	1687	1687	1687	1
577	20241121	093200	72967334	1675	1683	1683	1675	12000
578	20241121	093100	52831986	1687	1687	1687	1687	1010
579	20241121	093000	51128116	1688	1688	1688	1688	0
580	20241121	092900	51128116	1688	1688	1688	1687	103
581	20241121	092800	50954253	1682	1687	1687	1681	1701
582	20241121	092700	48093823	1688	1688	1688	1688	3
583	20241121	092600	48088759	1688	1688	1688	1688	3
584	20241121	092500	48083695	1684	1684	1684	1684	2472
585	20241121	092400	43920847	1684	1688	1688	1684	90
586	20241121	092300	43769275	1688	1690	1690	1685	1413
587	20241121	092200	41388210	1690	1700	1701	1690	524
588	20241121	092100	40497639	1700	1700	1700	1700	501
589	20241121	092000	39645939	1691	1691	1691	1691	387
590	20241121	091900	38991522	1701	1701	1702	1701	1511
591	20241121	091800	36420311	1701	1684	1701	1684	2262
592	20241121	091700	32597284	1684	1684	1684	1684	309
593	20241121	091600	32076928	1684	1678	1684	1676	1226
594	20241121	091500	30014908	1676	1673	1676	1673	311
595	20241121	091400	29494289	1674	1683	1683	1674	912
596	20241121	091300	27967352	1683	1674	1683	1674	241
597	20241121	091200	27563614	1674	1676	1676	1674	803
598	20241121	091100	26219364	1674	1674	1674	1674	0
599	20241121	091000	26219364	1674	1674	1674	1674	141
600	20241121	090900	25983330	1670	1670	1670	1670	300
601	20241121	090800	25482330	1670	1670	1670	1670	208
602	20241121	090700	25134970	1670	1676	1676	1670	4322
603	20241121	090600	17899503	1675	1675	1675	1675	0
604	20241121	090500	17899503	1675	1676	1688	1675	3362
605	20241121	090400	12265140	1676	1676	1677	1676	1327
606	20241121	090300	10041035	1690	1685	1690	1683	1853
607	20241121	090200	6919782	1683	1694	1694	1683	2019
608	20241121	090100	3506175	1702	1702	1702	1702	600
609	20241121	090000	2484975	1695	1702	1702	1695	1360