KissMeData/066910/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	194300	113608975	1373	1373	1373	1373	1489
3	20241121	194200	113608975	1373	1373	1373	1373	0
4	20241121	194100	113608975	1373	1373	1373	1373	0
5	20241121	194000	113608975	1373	1373	1373	1373	0
6	20241121	193900	113608975	1373	1373	1373	1373	0
7	20241121	193800	113608975	1373	1373	1373	1373	0
8	20241121	193700	113608975	1373	1373	1373	1373	0
9	20241121	193600	113608975	1373	1373	1373	1373	0
10	20241121	193500	113608975	1373	1373	1373	1373	0
11	20241121	193400	113608975	1373	1373	1373	1373	0
12	20241121	193300	113608975	1373	1373	1373	1373	0
13	20241121	193200	113608975	1373	1373	1373	1373	0
14	20241121	193100	113608975	1373	1373	1373	1373	0
15	20241121	193000	113608975	1373	1373	1373	1373	0
16	20241121	192900	113608975	1373	1373	1373	1373	0
17	20241121	192800	113608975	1373	1373	1373	1373	0
18	20241121	192700	113608975	1373	1373	1373	1373	0
19	20241121	192600	113608975	1373	1373	1373	1373	0
20	20241121	192500	113608975	1373	1373	1373	1373	0
21	20241121	192400	113608975	1373	1373	1373	1373	0
22	20241121	192300	113608975	1373	1373	1373	1373	0
23	20241121	192200	113608975	1373	1373	1373	1373	0
24	20241121	192100	113608975	1373	1373	1373	1373	0
25	20241121	192000	113608975	1373	1373	1373	1373	0
26	20241121	191900	113608975	1373	1373	1373	1373	0
27	20241121	191800	113608975	1373	1373	1373	1373	0
28	20241121	191700	113608975	1373	1373	1373	1373	0
29	20241121	191600	113608975	1373	1373	1373	1373	0
30	20241121	191500	113608975	1373	1373	1373	1373	0
31	20241121	191400	113608975	1373	1373	1373	1373	0
32	20241121	191300	113608975	1373	1373	1373	1373	1489
33	20241121	191200	113608975	1373	1373	1373	1373	0
34	20241121	191100	113608975	1373	1373	1373	1373	0
35	20241121	191000	113608975	1373	1373	1373	1373	0
36	20241121	190900	113608975	1373	1373	1373	1373	0
37	20241121	190800	113608975	1373	1373	1373	1373	0
38	20241121	190700	113608975	1373	1373	1373	1373	0
39	20241121	190600	113608975	1373	1373	1373	1373	0
40	20241121	190500	113608975	1373	1373	1373	1373	0
41	20241121	190400	113608975	1373	1373	1373	1373	0
42	20241121	190300	113608975	1373	1373	1373	1373	0
43	20241121	190200	113608975	1373	1373	1373	1373	0
44	20241121	190100	113608975	1373	1373	1373	1373	0
45	20241121	190000	113608975	1373	1373	1373	1373	0
46	20241121	185900	113608975	1373	1373	1373	1373	0
47	20241121	185800	113608975	1373	1373	1373	1373	0
48	20241121	185700	113608975	1373	1373	1373	1373	0
49	20241121	185600	113608975	1373	1373	1373	1373	0
50	20241121	185500	113608975	1373	1373	1373	1373	0
51	20241121	185400	113608975	1373	1373	1373	1373	0
52	20241121	185300	113608975	1373	1373	1373	1373	0
53	20241121	185200	113608975	1373	1373	1373	1373	0
54	20241121	185100	113608975	1373	1373	1373	1373	0
55	20241121	185000	113608975	1373	1373	1373	1373	0
56	20241121	184900	113608975	1373	1373	1373	1373	0
57	20241121	184800	113608975	1373	1373	1373	1373	0
58	20241121	184700	113608975	1373	1373	1373	1373	0
59	20241121	184600	113608975	1373	1373	1373	1373	0
60	20241121	184500	113608975	1373	1373	1373	1373	0
61	20241121	184400	113608975	1373	1373	1373	1373	0
62	20241121	184300	113608975	1373	1373	1373	1373	1489
63	20241121	184200	113608975	1373	1373	1373	1373	0
64	20241121	184100	113608975	1373	1373	1373	1373	0
65	20241121	184000	113608975	1373	1373	1373	1373	0
66	20241121	183900	113608975	1373	1373	1373	1373	0
67	20241121	183800	113608975	1373	1373	1373	1373	0
68	20241121	183700	113608975	1373	1373	1373	1373	0
69	20241121	183600	113608975	1373	1373	1373	1373	0
70	20241121	183500	113608975	1373	1373	1373	1373	0
71	20241121	183400	113608975	1373	1373	1373	1373	0
72	20241121	183300	113608975	1373	1373	1373	1373	0
73	20241121	183200	113608975	1373	1373	1373	1373	0
74	20241121	183100	113608975	1373	1373	1373	1373	0
75	20241121	183000	113608975	1373	1373	1373	1373	0
76	20241121	182900	113608975	1373	1373	1373	1373	0
77	20241121	182800	113608975	1373	1373	1373	1373	0
78	20241121	182700	113608975	1373	1373	1373	1373	0
79	20241121	182600	113608975	1373	1373	1373	1373	0
80	20241121	182500	113608975	1373	1373	1373	1373	0
81	20241121	182400	113608975	1373	1373	1373	1373	0
82	20241121	182300	113608975	1373	1373	1373	1373	0
83	20241121	182200	113608975	1373	1373	1373	1373	0
84	20241121	182100	113608975	1373	1373	1373	1373	0
85	20241121	182000	113608975	1373	1373	1373	1373	0
86	20241121	181900	113608975	1373	1373	1373	1373	0
87	20241121	181800	113608975	1373	1373	1373	1373	0
88	20241121	181700	113608975	1373	1373	1373	1373	0
89	20241121	181600	113608975	1373	1373	1373	1373	0
90	20241121	181500	113608975	1373	1373	1373	1373	0
91	20241121	181400	113608975	1373	1373	1373	1373	0
92	20241121	181300	113608975	1373	1373	1373	1373	1489
93	20241121	181200	113608975	1373	1373	1373	1373	0
94	20241121	181100	113608975	1373	1373	1373	1373	0
95	20241121	181000	113608975	1373	1373	1373	1373	0
96	20241121	180900	113608975	1373	1373	1373	1373	0
97	20241121	180800	113608975	1373	1373	1373	1373	0
98	20241121	180700	113608975	1373	1373	1373	1373	0
99	20241121	180600	113608975	1373	1373	1373	1373	0
100	20241121	180500	113608975	1373	1373	1373	1373	0
101	20241121	180400	113608975	1373	1373	1373	1373	0
102	20241121	180300	113608975	1373	1373	1373	1373	0
103	20241121	180200	113608975	1373	1373	1373	1373	0
104	20241121	180100	113608975	1373	1373	1373	1373	0
105	20241121	180000	113608975	1373	1373	1373	1373	0
106	20241121	175900	113608975	1373	1373	1373	1373	0
107	20241121	175800	113608975	1373	1373	1373	1373	0
108	20241121	175700	113608975	1373	1373	1373	1373	0
109	20241121	175600	113608975	1373	1373	1373	1373	0
110	20241121	175500	113608975	1373	1373	1373	1373	0
111	20241121	175400	113608975	1373	1373	1373	1373	0
112	20241121	175300	113608975	1373	1373	1373	1373	0
113	20241121	175200	113608975	1373	1373	1373	1373	0
114	20241121	175100	113608975	1373	1373	1373	1373	0
115	20241121	175000	113608975	1373	1373	1373	1373	0
116	20241121	174900	113608975	1373	1373	1373	1373	0
117	20241121	174800	113608975	1373	1373	1373	1373	0
118	20241121	174700	113608975	1373	1373	1373	1373	0
119	20241121	174600	113608975	1373	1373	1373	1373	0
120	20241121	174500	113608975	1373	1373	1373	1373	0
121	20241121	174400	113608975	1373	1373	1373	1373	0
122	20241121	174300	113608975	1373	1373	1373	1373	1489
123	20241121	174200	113608975	1373	1373	1373	1373	0
124	20241121	174100	113608975	1373	1373	1373	1373	0
125	20241121	174000	113608975	1373	1373	1373	1373	0
126	20241121	173900	113608975	1373	1373	1373	1373	0
127	20241121	173800	113608975	1373	1373	1373	1373	0
128	20241121	173700	113608975	1373	1373	1373	1373	0
129	20241121	173600	113608975	1373	1373	1373	1373	0
130	20241121	173500	113608975	1373	1373	1373	1373	0
131	20241121	173400	113608975	1373	1373	1373	1373	0
132	20241121	173300	113608975	1373	1373	1373	1373	0
133	20241121	173200	113608975	1373	1373	1373	1373	0
134	20241121	173100	113608975	1373	1373	1373	1373	0
135	20241121	173000	113608975	1373	1373	1373	1373	0
136	20241121	172900	113608975	1373	1373	1373	1373	0
137	20241121	172800	113608975	1373	1373	1373	1373	0
138	20241121	172700	113608975	1373	1373	1373	1373	0
139	20241121	172600	113608975	1373	1373	1373	1373	0
140	20241121	172500	113608975	1373	1373	1373	1373	0
141	20241121	172400	113608975	1373	1373	1373	1373	0
142	20241121	172300	113608975	1373	1373	1373	1373	0
143	20241121	172200	113608975	1373	1373	1373	1373	0
144	20241121	172100	113608975	1373	1373	1373	1373	0
145	20241121	172000	113608975	1373	1373	1373	1373	0
146	20241121	171900	113608975	1373	1373	1373	1373	0
147	20241121	171800	113608975	1373	1373	1373	1373	0
148	20241121	171700	113608975	1373	1373	1373	1373	0
149	20241121	171600	113608975	1373	1373	1373	1373	0
150	20241121	171500	113608975	1373	1373	1373	1373	0
151	20241121	171400	113608975	1373	1373	1373	1373	0
152	20241121	171300	113608975	1373	1373	1373	1373	1489
153	20241121	171200	113608975	1373	1373	1373	1373	0
154	20241121	171100	113608975	1373	1373	1373	1373	0
155	20241121	171000	113608975	1373	1373	1373	1373	0
156	20241121	170900	113608975	1373	1373	1373	1373	0
157	20241121	170800	113608975	1373	1373	1373	1373	0
158	20241121	170700	113608975	1373	1373	1373	1373	0
159	20241121	170600	113608975	1373	1373	1373	1373	0
160	20241121	170500	113608975	1373	1373	1373	1373	0
161	20241121	170400	113608975	1373	1373	1373	1373	0
162	20241121	170300	113608975	1373	1373	1373	1373	0
163	20241121	170200	113608975	1373	1373	1373	1373	0
164	20241121	170100	113608975	1373	1373	1373	1373	0
165	20241121	170000	113608975	1373	1373	1373	1373	0
166	20241121	165900	113608975	1373	1373	1373	1373	0
167	20241121	165800	113608975	1373	1373	1373	1373	0
168	20241121	165700	113608975	1373	1373	1373	1373	0
169	20241121	165600	113608975	1373	1373	1373	1373	0
170	20241121	165500	113608975	1373	1373	1373	1373	0
171	20241121	165400	113608975	1373	1373	1373	1373	0
172	20241121	165300	113608975	1373	1373	1373	1373	0
173	20241121	165200	113608975	1373	1373	1373	1373	0
174	20241121	165100	113608975	1373	1373	1373	1373	0
175	20241121	165000	113608975	1373	1373	1373	1373	0
176	20241121	164900	113608975	1373	1373	1373	1373	0
177	20241121	164800	113608975	1373	1373	1373	1373	0
178	20241121	164700	113608975	1373	1373	1373	1373	0
179	20241121	164600	113608975	1373	1373	1373	1373	0
180	20241121	164500	113608975	1373	1373	1373	1373	0
181	20241121	164400	113608975	1373	1373	1373	1373	0
182	20241121	164300	113608975	1373	1373	1373	1373	1489
183	20241121	164200	113608975	1373	1373	1373	1373	0
184	20241121	164100	113608975	1373	1373	1373	1373	0
185	20241121	164000	113608975	1373	1373	1373	1373	0
186	20241121	163900	113608975	1373	1373	1373	1373	0
187	20241121	163800	113608975	1373	1373	1373	1373	0
188	20241121	163700	113608975	1373	1373	1373	1373	0
189	20241121	163600	113608975	1373	1373	1373	1373	0
190	20241121	163500	113608975	1373	1373	1373	1373	0
191	20241121	163400	113608975	1373	1373	1373	1373	0
192	20241121	163300	113608975	1373	1373	1373	1373	0
193	20241121	163200	113608975	1373	1373	1373	1373	0
194	20241121	163100	113608975	1373	1373	1373	1373	0
195	20241121	163000	113608975	1373	1373	1373	1373	0
196	20241121	162900	113608975	1373	1373	1373	1373	0
197	20241121	162800	113608975	1373	1373	1373	1373	0
198	20241121	162700	113608975	1373	1373	1373	1373	0
199	20241121	162600	113608975	1373	1373	1373	1373	0
200	20241121	162500	113608975	1373	1373	1373	1373	0
201	20241121	162400	113608975	1373	1373	1373	1373	0
202	20241121	162300	113608975	1373	1373	1373	1373	0
203	20241121	162200	113608975	1373	1373	1373	1373	0
204	20241121	162100	113608975	1373	1373	1373	1373	0
205	20241121	162000	113608975	1373	1373	1373	1373	0
206	20241121	161900	113608975	1373	1373	1373	1373	0
207	20241121	161800	113608975	1373	1373	1373	1373	0
208	20241121	161700	113608975	1373	1373	1373	1373	0
209	20241121	161600	113608975	1373	1373	1373	1373	0
210	20241121	161500	113608975	1373	1373	1373	1373	0
211	20241121	161400	113608975	1373	1373	1373	1373	0
212	20241121	161300	113608975	1373	1373	1373	1373	1489
213	20241121	161200	113608975	1373	1373	1373	1373	0
214	20241121	161100	113608975	1373	1373	1373	1373	0
215	20241121	161000	113608975	1373	1373	1373	1373	0
216	20241121	160900	113608975	1373	1373	1373	1373	0
217	20241121	160800	113608975	1373	1373	1373	1373	0
218	20241121	160700	113608975	1373	1373	1373	1373	0
219	20241121	160600	113608975	1373	1373	1373	1373	0
220	20241121	160500	113608975	1373	1373	1373	1373	0
221	20241121	160400	113608975	1373	1373	1373	1373	0
222	20241121	160300	113608975	1373	1373	1373	1373	0
223	20241121	160200	113608975	1373	1373	1373	1373	0
224	20241121	160100	113608975	1373	1373	1373	1373	0
225	20241121	160000	113608975	1373	1373	1373	1373	0
226	20241121	155900	113608975	1373	1373	1373	1373	0
227	20241121	155800	113608975	1373	1373	1373	1373	0
228	20241121	155700	113608975	1373	1373	1373	1373	0
229	20241121	155600	113608975	1373	1373	1373	1373	0
230	20241121	155500	113608975	1373	1373	1373	1373	0
231	20241121	155400	113608975	1373	1373	1373	1373	0
232	20241121	155300	113608975	1373	1373	1373	1373	0
233	20241121	155200	113608975	1373	1373	1373	1373	0
234	20241121	155100	113608975	1373	1373	1373	1373	0
235	20241121	155000	113608975	1373	1373	1373	1373	0
236	20241121	154900	113608975	1373	1373	1373	1373	0
237	20241121	154800	113608975	1373	1373	1373	1373	0
238	20241121	154700	113608975	1373	1373	1373	1373	0
239	20241121	154600	113608975	1373	1373	1373	1373	0
240	20241121	154500	113608975	1373	1373	1373	1373	0
241	20241121	154400	113608975	1373	1373	1373	1373	0
242	20241121	154300	113608975	1373	1373	1373	1373	1489
243	20241121	154200	113608975	1373	1373	1373	1373	0
244	20241121	154100	113608975	1373	1373	1373	1373	0
245	20241121	154000	113608975	1373	1373	1373	1373	0
246	20241121	153900	113608975	1373	1373	1373	1373	0
247	20241121	153800	113608975	1373	1373	1373	1373	0
248	20241121	153700	113608975	1373	1373	1373	1373	0
249	20241121	153600	113608975	1373	1373	1373	1373	0
250	20241121	153500	113608975	1373	1373	1373	1373	0
251	20241121	153400	113608975	1373	1373	1373	1373	0
252	20241121	153300	113608975	1373	1373	1373	1373	0
253	20241121	153200	113608975	1373	1373	1373	1373	0
254	20241121	153100	113608975	1373	1373	1373	1373	0
255	20241121	153000	113608975	1373	1373	1373	1373	1489
256	20241121	152900	111564578	1370	1370	1370	1370	0
257	20241121	152800	111564578	1370	1370	1370	1370	0
258	20241121	152700	111564578	1370	1370	1370	1370	0
259	20241121	152600	111564578	1370	1370	1370	1370	0
260	20241121	152500	111564578	1370	1370	1370	1370	0
261	20241121	152400	111564578	1370	1370	1370	1370	0
262	20241121	152300	111564578	1370	1370	1370	1370	0
263	20241121	152200	111564578	1370	1370	1370	1370	0
264	20241121	152100	111564578	1370	1370	1370	1370	0
265	20241121	152000	111564578	1370	1370	1370	1370	0
266	20241121	151900	111564578	1370	1369	1370	1368	3095
267	20241121	151800	107324489	1369	1370	1370	1369	211
268	20241121	151700	107035520	1370	1368	1370	1368	459
269	20241121	151600	106406808	1370	1370	1370	1370	10
270	20241121	151500	106393108	1370	1370	1370	1370	77
271	20241121	151400	106287618	1371	1371	1371	1371	200
272	20241121	151300	106013418	1371	1371	1371	1371	0
273	20241121	151200	106013418	1371	1371	1371	1371	0
274	20241121	151100	106013418	1371	1371	1371	1371	0
275	20241121	151000	106013418	1371	1371	1371	1371	31
276	20241121	150900	105970917	1371	1371	1371	1371	4
277	20241121	150800	105965433	1371	1368	1371	1368	686
278	20241121	150700	105025527	1366	1368	1368	1366	1933
279	20241121	150600	102385003	1368	1367	1368	1366	2640
280	20241121	150500	98776123	1368	1371	1371	1368	473
281	20241121	150400	98129035	1373	1373	1373	1373	0
282	20241121	150300	98129035	1373	1373	1373	1373	0
283	20241121	150200	98129035	1373	1373	1373	1373	0
284	20241121	150100	98129035	1373	1373	1373	1373	0
285	20241121	150000	98129035	1373	1373	1373	1373	0
286	20241121	145900	98129035	1373	1373	1373	1373	0
287	20241121	145800	98129035	1373	1373	1373	1373	0
288	20241121	145700	98129035	1373	1373	1373	1373	2185
289	20241121	145600	95129030	1373	1373	1373	1373	0
290	20241121	145500	95129030	1373	1373	1373	1373	0
291	20241121	145400	95129030	1373	1373	1373	1373	0
292	20241121	145300	95129030	1373	1373	1373	1373	0
293	20241121	145200	95129030	1373	1373	1373	1373	0
294	20241121	145100	95129030	1373	1373	1373	1373	0
295	20241121	145000	95129030	1373	1373	1373	1373	10
296	20241121	144900	95115300	1373	1373	1373	1373	0
297	20241121	144800	95115300	1373	1373	1373	1373	348
298	20241121	144700	94637496	1374	1374	1374	1374	0
299	20241121	144600	94637496	1374	1374	1374	1374	0
300	20241121	144500	94637496	1374	1374	1374	1374	0
301	20241121	144400	94637496	1374	1374	1374	1374	9
302	20241121	144300	94625130	1374	1374	1374	1374	0
303	20241121	144200	94625130	1374	1374	1374	1374	275
304	20241121	144100	94247280	1374	1374	1374	1374	0
305	20241121	144000	94247280	1374	1374	1374	1374	100
306	20241121	143900	94109880	1374	1374	1374	1374	69
307	20241121	143800	94015074	1374	1366	1374	1366	2
308	20241121	143700	94012334	1372	1372	1372	1372	5000
309	20241121	143600	87152334	1372	1372	1372	1372	0
310	20241121	143500	87152334	1372	1372	1372	1372	67
311	20241121	143400	87060410	1372	1372	1372	1372	0
312	20241121	143300	87060410	1372	1366	1372	1366	2
313	20241121	143200	87057672	1367	1367	1367	1367	0
314	20241121	143100	87057672	1367	1367	1367	1367	22
315	20241121	143000	87027598	1374	1374	1374	1374	0
316	20241121	142900	87027598	1374	1374	1374	1374	20
317	20241121	142800	87000118	1374	1374	1374	1374	0
318	20241121	142700	87000118	1374	1374	1374	1374	3
319	20241121	142600	86995996	1374	1374	1374	1374	200
320	20241121	142500	86721196	1374	1374	1374	1374	0
321	20241121	142400	86721196	1374	1374	1374	1374	0
322	20241121	142300	86721196	1374	1367	1374	1367	2
323	20241121	142200	86718455	1370	1370	1370	1370	70
324	20241121	142100	86622555	1374	1374	1374	1374	0
325	20241121	142000	86622555	1374	1374	1374	1374	0
326	20241121	141900	86622555	1374	1366	1374	1366	2
327	20241121	141800	86619815	1366	1366	1366	1366	67
328	20241121	141700	86528293	1374	1374	1374	1374	0
329	20241121	141600	86528293	1374	1374	1374	1374	10
330	20241121	141500	86514553	1374	1374	1374	1374	0
331	20241121	141400	86514553	1374	1374	1374	1374	70
332	20241121	141300	86418373	1374	1374	1374	1374	600
333	20241121	141200	85593973	1374	1374	1374	1374	0
334	20241121	141100	85593973	1374	1366	1374	1366	102
335	20241121	141000	85453833	1372	1366	1372	1366	753
336	20241121	140900	84425229	1372	1372	1372	1372	0
337	20241121	140800	84425229	1372	1372	1372	1372	0
338	20241121	140700	84425229	1372	1372	1372	1372	1795
339	20241121	140600	81962489	1372	1366	1372	1365	725
340	20241121	140500	80972642	1372	1372	1372	1372	0
341	20241121	140400	80972642	1372	1366	1372	1365	590
342	20241121	140300	80166697	1372	1372	1372	1366	977
343	20241121	140200	78832103	1366	1369	1370	1366	1243
344	20241121	140100	77132675	1370	1370	1370	1370	0
345	20241121	140000	77132675	1370	1370	1370	1370	0
346	20241121	135900	77132675	1370	1372	1372	1370	13
347	20241121	135800	77114863	1372	1372	1372	1372	2
348	20241121	135700	77112119	1372	1372	1372	1372	0
349	20241121	135600	77112119	1372	1372	1372	1372	0
350	20241121	135500	77112119	1372	1368	1372	1368	2
351	20241121	135400	77109379	1370	1370	1370	1370	0
352	20241121	135300	77109379	1370	1370	1370	1370	40
353	20241121	135200	77054579	1373	1373	1373	1373	20
354	20241121	135100	77027119	1373	1373	1373	1373	0
355	20241121	135000	77027119	1373	1373	1373	1373	32
356	20241121	134900	76983183	1373	1373	1373	1373	0
357	20241121	134800	76983183	1373	1373	1373	1373	677
358	20241121	134700	76053662	1375	1375	1375	1375	0
359	20241121	134600	76053662	1375	1375	1375	1375	0
360	20241121	134500	76053662	1375	1375	1375	1375	0
361	20241121	134400	76053662	1375	1375	1375	1375	0
362	20241121	134300	76053662	1375	1375	1375	1375	0
363	20241121	134200	76053662	1375	1375	1375	1375	0
364	20241121	134100	76053662	1375	1375	1375	1375	0
365	20241121	134000	76053662	1375	1375	1375	1375	0
366	20241121	133900	76053662	1375	1375	1375	1375	0
367	20241121	133800	76053662	1375	1375	1375	1375	0
368	20241121	133700	76053662	1375	1375	1375	1375	0
369	20241121	133600	76053662	1375	1375	1375	1375	0
370	20241121	133500	76053662	1375	1375	1375	1375	0
371	20241121	133400	76053662	1375	1375	1375	1375	0
372	20241121	133300	76053662	1375	1375	1375	1375	0
373	20241121	133200	76053662	1375	1375	1375	1375	0
374	20241121	133100	76053662	1375	1375	1375	1375	0
375	20241121	133000	76053662	1375	1375	1375	1375	0
376	20241121	132900	76053662	1375	1375	1375	1375	50
377	20241121	132800	75984912	1375	1375	1375	1375	0
378	20241121	132700	75984912	1375	1375	1375	1375	0
379	20241121	132600	75984912	1375	1375	1375	1375	0
380	20241121	132500	75984912	1375	1375	1375	1375	0
381	20241121	132400	75984912	1375	1375	1375	1375	43
382	20241121	132300	75925787	1375	1375	1375	1375	0
383	20241121	132200	75925787	1375	1375	1375	1375	0
384	20241121	132100	75925787	1375	1375	1375	1375	0
385	20241121	132000	75925787	1375	1375	1375	1375	0
386	20241121	131900	75925787	1375	1375	1375	1375	0
387	20241121	131800	75925787	1375	1375	1375	1375	0
388	20241121	131700	75925787	1375	1375	1375	1375	0
389	20241121	131600	75925787	1375	1375	1375	1375	16
390	20241121	131500	75903787	1375	1375	1375	1375	61
391	20241121	131400	75819912	1375	1375	1375	1375	0
392	20241121	131300	75819912	1375	1375	1375	1375	0
393	20241121	131200	75819912	1375	1375	1375	1375	0
394	20241121	131100	75819912	1375	1375	1375	1375	50
395	20241121	131000	75751162	1375	1375	1375	1375	20
396	20241121	130900	75723662	1375	1375	1375	1375	0
397	20241121	130800	75723662	1375	1370	1375	1367	15
398	20241121	130700	75703110	1375	1375	1375	1375	21
399	20241121	130600	75674235	1375	1375	1375	1375	0
400	20241121	130500	75674235	1375	1375	1375	1375	0
401	20241121	130400	75674235	1375	1375	1375	1375	0
402	20241121	130300	75674235	1375	1375	1375	1375	50
403	20241121	130200	75605485	1368	1368	1368	1368	65
404	20241121	130100	75516565	1375	1375	1375	1375	0
405	20241121	130000	75516565	1375	1375	1375	1375	0
406	20241121	125900	75516565	1375	1375	1375	1375	0
407	20241121	125800	75516565	1375	1375	1375	1375	0
408	20241121	125700	75516565	1375	1375	1375	1375	0
409	20241121	125600	75516565	1375	1375	1375	1375	0
410	20241121	125500	75516565	1375	1375	1375	1375	0
411	20241121	125400	75516565	1375	1375	1375	1375	0
412	20241121	125300	75516565	1375	1375	1375	1375	0
413	20241121	125200	75516565	1375	1375	1375	1375	12
414	20241121	125100	75500065	1375	1375	1375	1375	0
415	20241121	125000	75500065	1375	1375	1375	1375	0
416	20241121	124900	75500065	1375	1375	1375	1375	22
417	20241121	124800	75469815	1375	1375	1375	1375	0
418	20241121	124700	75469815	1375	1375	1375	1375	0
419	20241121	124600	75469815	1375	1375	1375	1375	0
420	20241121	124500	75469815	1375	1375	1375	1375	0
421	20241121	124400	75469815	1375	1375	1375	1375	10
422	20241121	124300	75456065	1375	1375	1375	1375	0
423	20241121	124200	75456065	1375	1375	1375	1375	801
424	20241121	124100	74354690	1375	1375	1375	1375	0
425	20241121	124000	74354690	1375	1375	1375	1375	0
426	20241121	123900	74354690	1375	1375	1375	1375	0
427	20241121	123800	74354690	1375	1375	1375	1375	28
428	20241121	123700	74316190	1375	1375	1375	1375	21
429	20241121	123600	74287315	1375	1375	1375	1375	0
430	20241121	123500	74287315	1375	1375	1375	1375	0
431	20241121	123400	74287315	1375	1375	1375	1375	0
432	20241121	123300	74287315	1375	1375	1375	1375	100
433	20241121	123200	74149815	1376	1376	1376	1376	10
434	20241121	123100	74136055	1376	1376	1376	1376	66
435	20241121	123000	74045239	1376	1376	1376	1376	0
436	20241121	122900	74045239	1376	1376	1376	1376	0
437	20241121	122800	74045239	1376	1376	1376	1376	100
438	20241121	122700	73907639	1376	1376	1376	1376	2
439	20241121	122600	73904887	1377	1377	1377	1377	0
440	20241121	122500	73904887	1377	1377	1377	1377	1
441	20241121	122400	73903510	1378	1378	1378	1378	0
442	20241121	122300	73903510	1378	1378	1378	1378	0
443	20241121	122200	73903510	1378	1378	1378	1378	0
444	20241121	122100	73903510	1378	1378	1378	1378	0
445	20241121	122000	73903510	1378	1378	1378	1378	0
446	20241121	121900	73903510	1378	1378	1378	1378	0
447	20241121	121800	73903510	1378	1378	1378	1378	3
448	20241121	121700	73899376	1373	1373	1373	1373	842
449	20241121	121600	72743310	1373	1373	1373	1373	0
450	20241121	121500	72743310	1373	1373	1373	1373	0
451	20241121	121400	72743310	1373	1373	1373	1373	50
452	20241121	121300	72674660	1373	1373	1373	1373	50
453	20241121	121200	72606010	1373	1373	1373	1373	2
454	20241121	121100	72603264	1373	1365	1373	1365	218
455	20241121	121000	72305638	1373	1373	1373	1373	0
456	20241121	120900	72305638	1373	1373	1373	1373	0
457	20241121	120800	72305638	1373	1373	1373	1373	50
458	20241121	120700	72236988	1373	1373	1373	1373	0
459	20241121	120600	72236988	1373	1373	1373	1373	0
460	20241121	120500	72236988	1373	1366	1373	1364	5115
461	20241121	120400	65255434	1373	1373	1373	1373	0
462	20241121	120300	65255434	1373	1370	1373	1365	316
463	20241121	120200	64822530	1373	1372	1373	1372	101
464	20241121	120100	64683858	1373	1373	1373	1373	0
465	20241121	120000	64683858	1373	1373	1373	1373	1
466	20241121	115900	64682485	1373	1373	1373	1373	201
467	20241121	115800	64406512	1372	1372	1372	1372	0
468	20241121	115700	64406512	1372	1372	1372	1372	100
469	20241121	115600	64269312	1372	1372	1372	1372	0
470	20241121	115500	64269312	1372	1373	1373	1372	14
471	20241121	115400	64250091	1373	1373	1373	1373	9
472	20241121	115300	64237734	1365	1366	1366	1365	303
473	20241121	115200	63824039	1373	1373	1373	1373	0
474	20241121	115100	63824039	1373	1373	1373	1373	0
475	20241121	115000	63824039	1373	1373	1373	1373	90
476	20241121	114900	63700469	1374	1367	1374	1365	6163
477	20241121	114800	55281450	1375	1375	1375	1375	43
478	20241121	114700	55222325	1367	1370	1370	1367	6091
479	20241121	114600	46890668	1380	1370	1380	1370	3
480	20241121	114500	46886548	1370	1372	1372	1370	3112
481	20241121	114400	42620255	1381	1381	1381	1381	0
482	20241121	114300	42620255	1381	1381	1381	1381	10
483	20241121	114200	42606445	1372	1372	1372	1372	128
484	20241121	114100	42430829	1380	1372	1380	1372	3
485	20241121	114000	42426697	1372	1372	1372	1372	1
486	20241121	113900	42425325	1380	1380	1380	1380	0
487	20241121	113800	42425325	1380	1380	1380	1380	0
488	20241121	113700	42425325	1380	1380	1380	1380	0
489	20241121	113600	42425325	1380	1380	1380	1380	0
490	20241121	113500	42425325	1380	1381	1381	1380	71
491	20241121	113400	42327344	1380	1380	1380	1380	10
492	20241121	113300	42313544	1381	1381	1381	1381	100
493	20241121	113200	42175444	1381	1381	1381	1381	0
494	20241121	113100	42175444	1381	1381	1381	1381	0
495	20241121	113000	42175444	1381	1381	1381	1381	0
496	20241121	112900	42175444	1381	1381	1381	1381	0
497	20241121	112800	42175444	1381	1381	1381	1381	10
498	20241121	112700	42161634	1372	1372	1372	1372	0
499	20241121	112600	42161634	1372	1372	1372	1372	510
500	20241121	112500	41461914	1381	1381	1381	1381	0
501	20241121	112400	41461914	1381	1381	1381	1381	0
502	20241121	112300	41461914	1381	1381	1381	1381	0
503	20241121	112200	41461914	1381	1381	1381	1381	0
504	20241121	112100	41461914	1381	1381	1381	1381	0
505	20241121	112000	41461914	1381	1380	1381	1373	15
506	20241121	111900	41441282	1380	1380	1380	1380	0
507	20241121	111800	41441282	1380	1380	1380	1380	20
508	20241121	111700	41413682	1381	1381	1381	1381	0
509	20241121	111600	41413682	1381	1381	1381	1381	0
510	20241121	111500	41413682	1381	1381	1381	1381	0
511	20241121	111400	41413682	1381	1381	1381	1381	0
512	20241121	111300	41413682	1381	1381	1381	1381	0
513	20241121	111200	41413682	1381	1381	1381	1381	0
514	20241121	111100	41413682	1381	1381	1381	1381	0
515	20241121	111000	41413682	1381	1378	1381	1378	2070
516	20241121	110900	38558134	1378	1378	1378	1378	0
517	20241121	110800	38558134	1378	1371	1378	1371	8
518	20241121	110700	38547131	1378	1378	1378	1378	0
519	20241121	110600	38547131	1378	1378	1378	1378	0
520	20241121	110500	38547131	1378	1378	1378	1378	0
521	20241121	110400	38547131	1378	1378	1378	1378	0
522	20241121	110300	38547131	1378	1378	1378	1378	10
523	20241121	110200	38533351	1378	1378	1378	1378	0
524	20241121	110100	38533351	1378	1378	1378	1378	0
525	20241121	110000	38533351	1378	1371	1378	1371	3
526	20241121	105900	38529231	1377	1377	1377	1377	0
527	20241121	105800	38529231	1377	1377	1377	1377	0
528	20241121	105700	38529231	1377	1377	1377	1377	11
529	20241121	105600	38514084	1378	1378	1378	1378	0
530	20241121	105500	38514084	1378	1378	1378	1378	0
531	20241121	105400	38514084	1378	1378	1378	1378	0
532	20241121	105300	38514084	1378	1378	1378	1378	0
533	20241121	105200	38514084	1378	1378	1378	1378	0
534	20241121	105100	38514084	1378	1370	1378	1370	3
535	20241121	105000	38509958	1370	1370	1370	1370	3
536	20241121	104900	38505848	1378	1378	1378	1378	0
537	20241121	104800	38505848	1378	1378	1378	1378	0
538	20241121	104700	38505848	1378	1378	1378	1378	0
539	20241121	104600	38505848	1378	1378	1378	1378	0
540	20241121	104500	38505848	1378	1378	1378	1378	0
541	20241121	104400	38505848	1378	1378	1378	1378	0
542	20241121	104300	38505848	1378	1378	1378	1378	0
543	20241121	104200	38505848	1378	1378	1378	1378	14
544	20241121	104100	38486556	1379	1379	1379	1379	0
545	20241121	104000	38486556	1379	1379	1379	1379	0
546	20241121	103900	38486556	1379	1379	1379	1379	0
547	20241121	103800	38486556	1379	1379	1379	1379	0
548	20241121	103700	38486556	1379	1379	1379	1379	0
549	20241121	103600	38486556	1379	1379	1379	1379	0
550	20241121	103500	38486556	1379	1379	1379	1379	0
551	20241121	103400	38486556	1379	1379	1379	1379	0
552	20241121	103300	38486556	1379	1379	1379	1379	26
553	20241121	103200	38450702	1379	1379	1379	1379	0
554	20241121	103100	38450702	1379	1379	1379	1379	0
555	20241121	103000	38450702	1379	1379	1379	1379	0
556	20241121	102900	38450702	1379	1379	1379	1379	0
557	20241121	102800	38450702	1379	1377	1379	1368	449
558	20241121	102700	37835277	1380	1380	1380	1380	0
559	20241121	102600	37835277	1380	1380	1380	1380	1
560	20241121	102500	37833897	1377	1377	1377	1377	0
561	20241121	102400	37833897	1377	1380	1380	1377	20
562	20241121	102300	37806327	1381	1381	1381	1381	0
563	20241121	102200	37806327	1381	1381	1381	1381	0
564	20241121	102100	37806327	1381	1381	1381	1381	0
565	20241121	102000	37806327	1381	1381	1381	1381	0
566	20241121	101900	37806327	1381	1381	1381	1381	0
567	20241121	101800	37806327	1381	1381	1381	1381	0
568	20241121	101700	37806327	1381	1381	1381	1381	0
569	20241121	101600	37806327	1381	1381	1381	1381	1
570	20241121	101500	37804946	1377	1377	1377	1377	4
571	20241121	101400	37799438	1380	1380	1380	1380	0
572	20241121	101300	37799438	1380	1380	1380	1380	9
573	20241121	101200	37787018	1380	1380	1380	1380	0
574	20241121	101100	37787018	1380	1380	1380	1380	1
575	20241121	101000	37785638	1376	1376	1376	1376	534
576	20241121	100900	37050854	1380	1376	1380	1376	120
577	20241121	100800	36885534	1376	1376	1376	1376	560
578	20241121	100700	36114974	1376	1376	1376	1376	0
579	20241121	100600	36114974	1376	1376	1376	1376	0
580	20241121	100500	36114974	1376	1376	1376	1376	1
581	20241121	100400	36113598	1370	1371	1371	1370	16
582	20241121	100300	36091674	1376	1376	1376	1376	4
583	20241121	100200	36086170	1370	1376	1376	1370	12
584	20241121	100100	36069724	1376	1375	1376	1375	5
585	20241121	100000	36062846	1375	1375	1375	1375	77
586	20241121	095900	35956971	1375	1375	1375	1375	18
587	20241121	095800	35932221	1375	1375	1375	1375	0
588	20241121	095700	35932221	1375	1375	1375	1375	0
589	20241121	095600	35932221	1375	1367	1375	1367	605
590	20241121	095500	35105146	1375	1375	1375	1367	1419
591	20241121	095400	33165349	1375	1375	1375	1375	0
592	20241121	095300	33165349	1375	1375	1375	1375	0
593	20241121	095200	33165349	1375	1368	1375	1368	736
594	20241121	095100	32157156	1375	1376	1376	1368	91
595	20241121	095000	32032597	1367	1367	1367	1367	18
596	20241121	094900	32007991	1380	1380	1380	1380	0
597	20241121	094800	32007991	1380	1380	1380	1380	0
598	20241121	094700	32007991	1380	1380	1380	1380	1
599	20241121	094600	32006611	1367	1367	1367	1367	0
600	20241121	094500	32006611	1367	1381	1381	1367	1656
601	20241121	094400	29740922	1381	1381	1381	1381	0
602	20241121	094300	29740922	1381	1381	1381	1381	130
603	20241121	094200	29561392	1381	1381	1381	1381	18
604	20241121	094100	29536534	1381	1381	1381	1381	3
605	20241121	094000	29532391	1381	1381	1381	1381	0
606	20241121	093900	29532391	1381	1381	1381	1381	0
607	20241121	093800	29532391	1381	1381	1381	1381	0
608	20241121	093700	29532391	1381	1381	1381	1381	725
609	20241121	093600	28531166	1381	1368	1381	1368	1113
610	20241121	093500	27008569	1381	1381	1381	1381	0
611	20241121	093400	27008569	1381	1381	1381	1381	0
612	20241121	093300	27008569	1381	1381	1381	1381	201
613	20241121	093200	26730988	1381	1381	1381	1381	20
614	20241121	093100	26703368	1381	1368	1381	1368	4
615	20241121	093000	26697857	1368	1380	1381	1368	85
616	20241121	092900	26581152	1381	1381	1381	1381	0
617	20241121	092800	26581152	1381	1381	1381	1381	0
618	20241121	092700	26581152	1381	1368	1381	1368	3
619	20241121	092600	26577022	1367	1375	1381	1367	5906
620	20241121	092500	18476704	1375	1376	1376	1375	2099
621	20241121	092400	15590559	1382	1382	1382	1382	0
622	20241121	092300	15590559	1382	1382	1382	1382	0
623	20241121	092200	15590559	1382	1382	1382	1382	0
624	20241121	092100	15590559	1382	1379	1382	1377	25
625	20241121	092000	15556105	1383	1382	1383	1382	2000
626	20241121	091900	12790123	1369	1383	1383	1369	141
627	20241121	091800	12595580	1383	1383	1383	1383	0
628	20241121	091700	12595580	1383	1383	1383	1383	0
629	20241121	091600	12595580	1383	1376	1383	1376	2
630	20241121	091500	12592821	1377	1384	1384	1377	1551
631	20241121	091400	10456195	1384	1384	1384	1384	570
632	20241121	091300	9667315	1396	1396	1396	1396	0
633	20241121	091200	9667315	1396	1384	1396	1384	231
634	20241121	091100	9347599	1384	1388	1397	1384	4162
635	20241121	091000	3571893	1398	1398	1398	1398	0
636	20241121	090900	3571893	1398	1398	1398	1398	1
637	20241121	090800	3570495	1388	1390	1390	1388	1001
638	20241121	090700	2180411	1400	1400	1401	1400	11
639	20241121	090600	2165004	1401	1390	1403	1390	13
640	20241121	090500	2146885	1404	1404	1404	1404	1
641	20241121	090400	2145481	1404	1404	1404	1404	1
642	20241121	090300	2144077	1388	1388	1388	1388	1
643	20241121	090200	2142689	1390	1390	1390	1390	0
644	20241121	090100	2142689	1390	1398	1398	1390	1463
645	20241121	090000	107569	1397	1397	1397	1397	77