KissMeData/012030/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	185600	384003229	1344	1344	1344	1344	2050
3	20241122	185500	384003229	1344	1344	1344	1344	0
4	20241122	185400	384003229	1344	1344	1344	1344	0
5	20241122	185300	384003229	1344	1344	1344	1344	0
6	20241122	185200	384003229	1344	1344	1344	1344	0
7	20241122	185100	384003229	1344	1344	1344	1344	0
8	20241122	185000	384003229	1344	1344	1344	1344	0
9	20241122	184900	384003229	1344	1344	1344	1344	0
10	20241122	184800	384003229	1344	1344	1344	1344	0
11	20241122	184700	384003229	1344	1344	1344	1344	0
12	20241122	184600	384003229	1344	1344	1344	1344	0
13	20241122	184500	384003229	1344	1344	1344	1344	0
14	20241122	184400	384003229	1344	1344	1344	1344	0
15	20241122	184300	384003229	1344	1344	1344	1344	0
16	20241122	184200	384003229	1344	1344	1344	1344	0
17	20241122	184100	384003229	1344	1344	1344	1344	0
18	20241122	184000	384003229	1344	1344	1344	1344	0
19	20241122	183900	384003229	1344	1344	1344	1344	0
20	20241122	183800	384003229	1344	1344	1344	1344	0
21	20241122	183700	384003229	1344	1344	1344	1344	0
22	20241122	183600	384003229	1344	1344	1344	1344	0
23	20241122	183500	384003229	1344	1344	1344	1344	0
24	20241122	183400	384003229	1344	1344	1344	1344	0
25	20241122	183300	384003229	1344	1344	1344	1344	0
26	20241122	183200	384003229	1344	1344	1344	1344	0
27	20241122	183100	384003229	1344	1344	1344	1344	0
28	20241122	183000	384003229	1344	1344	1344	1344	0
29	20241122	182900	384003229	1344	1344	1344	1344	0
30	20241122	182800	384003229	1344	1344	1344	1344	0
31	20241122	182700	384003229	1344	1344	1344	1344	0
32	20241122	182600	384003229	1344	1344	1344	1344	2050
33	20241122	182500	384003229	1344	1344	1344	1344	0
34	20241122	182400	384003229	1344	1344	1344	1344	0
35	20241122	182300	384003229	1344	1344	1344	1344	0
36	20241122	182200	384003229	1344	1344	1344	1344	0
37	20241122	182100	384003229	1344	1344	1344	1344	0
38	20241122	182000	384003229	1344	1344	1344	1344	0
39	20241122	181900	384003229	1344	1344	1344	1344	0
40	20241122	181800	384003229	1344	1344	1344	1344	0
41	20241122	181700	384003229	1344	1344	1344	1344	0
42	20241122	181600	384003229	1344	1344	1344	1344	0
43	20241122	181500	384003229	1344	1344	1344	1344	0
44	20241122	181400	384003229	1344	1344	1344	1344	0
45	20241122	181300	384003229	1344	1344	1344	1344	0
46	20241122	181200	384003229	1344	1344	1344	1344	0
47	20241122	181100	384003229	1344	1344	1344	1344	0
48	20241122	181000	384003229	1344	1344	1344	1344	0
49	20241122	180900	384003229	1344	1344	1344	1344	0
50	20241122	180800	384003229	1344	1344	1344	1344	0
51	20241122	180700	384003229	1344	1344	1344	1344	0
52	20241122	180600	384003229	1344	1344	1344	1344	0
53	20241122	180500	384003229	1344	1344	1344	1344	0
54	20241122	180400	384003229	1344	1344	1344	1344	0
55	20241122	180300	384003229	1344	1344	1344	1344	0
56	20241122	180200	384003229	1344	1344	1344	1344	0
57	20241122	180100	384003229	1344	1344	1344	1344	0
58	20241122	180000	384003229	1344	1344	1344	1344	0
59	20241122	175900	384003229	1344	1344	1344	1344	0
60	20241122	175800	384003229	1344	1344	1344	1344	0
61	20241122	175700	384003229	1344	1344	1344	1344	0
62	20241122	175600	384003229	1344	1344	1344	1344	2050
63	20241122	175500	384003229	1344	1344	1344	1344	0
64	20241122	175400	384003229	1344	1344	1344	1344	0
65	20241122	175300	384003229	1344	1344	1344	1344	0
66	20241122	175200	384003229	1344	1344	1344	1344	0
67	20241122	175100	384003229	1344	1344	1344	1344	0
68	20241122	175000	384003229	1344	1344	1344	1344	0
69	20241122	174900	384003229	1344	1344	1344	1344	0
70	20241122	174800	384003229	1344	1344	1344	1344	0
71	20241122	174700	384003229	1344	1344	1344	1344	0
72	20241122	174600	384003229	1344	1344	1344	1344	0
73	20241122	174500	384003229	1344	1344	1344	1344	0
74	20241122	174400	384003229	1344	1344	1344	1344	0
75	20241122	174300	384003229	1344	1344	1344	1344	0
76	20241122	174200	384003229	1344	1344	1344	1344	0
77	20241122	174100	384003229	1344	1344	1344	1344	0
78	20241122	174000	384003229	1344	1344	1344	1344	0
79	20241122	173900	384003229	1344	1344	1344	1344	0
80	20241122	173800	384003229	1344	1344	1344	1344	0
81	20241122	173700	384003229	1344	1344	1344	1344	0
82	20241122	173600	384003229	1344	1344	1344	1344	0
83	20241122	173500	384003229	1344	1344	1344	1344	0
84	20241122	173400	384003229	1344	1344	1344	1344	0
85	20241122	173300	384003229	1344	1344	1344	1344	0
86	20241122	173200	384003229	1344	1344	1344	1344	0
87	20241122	173100	384003229	1344	1344	1344	1344	0
88	20241122	173000	384003229	1344	1344	1344	1344	0
89	20241122	172900	384003229	1344	1344	1344	1344	0
90	20241122	172800	384003229	1344	1344	1344	1344	0
91	20241122	172700	384003229	1344	1344	1344	1344	0
92	20241122	172600	384003229	1344	1344	1344	1344	2050
93	20241122	172500	384003229	1344	1344	1344	1344	0
94	20241122	172400	384003229	1344	1344	1344	1344	0
95	20241122	172300	384003229	1344	1344	1344	1344	0
96	20241122	172200	384003229	1344	1344	1344	1344	0
97	20241122	172100	384003229	1344	1344	1344	1344	0
98	20241122	172000	384003229	1344	1344	1344	1344	0
99	20241122	171900	384003229	1344	1344	1344	1344	0
100	20241122	171800	384003229	1344	1344	1344	1344	0
101	20241122	171700	384003229	1344	1344	1344	1344	0
102	20241122	171600	384003229	1344	1344	1344	1344	0
103	20241122	171500	384003229	1344	1344	1344	1344	0
104	20241122	171400	384003229	1344	1344	1344	1344	0
105	20241122	171300	384003229	1344	1344	1344	1344	0
106	20241122	171200	384003229	1344	1344	1344	1344	0
107	20241122	171100	384003229	1344	1344	1344	1344	0
108	20241122	171000	384003229	1344	1344	1344	1344	0
109	20241122	170900	384003229	1344	1344	1344	1344	0
110	20241122	170800	384003229	1344	1344	1344	1344	0
111	20241122	170700	384003229	1344	1344	1344	1344	0
112	20241122	170600	384003229	1344	1344	1344	1344	0
113	20241122	170500	384003229	1344	1344	1344	1344	0
114	20241122	170400	384003229	1344	1344	1344	1344	0
115	20241122	170300	384003229	1344	1344	1344	1344	0
116	20241122	170200	384003229	1344	1344	1344	1344	0
117	20241122	170100	384003229	1344	1344	1344	1344	0
118	20241122	170000	384003229	1344	1344	1344	1344	0
119	20241122	165900	384003229	1344	1344	1344	1344	0
120	20241122	165800	384003229	1344	1344	1344	1344	0
121	20241122	165700	384003229	1344	1344	1344	1344	0
122	20241122	165600	384003229	1344	1344	1344	1344	2050
123	20241122	165500	384003229	1344	1344	1344	1344	0
124	20241122	165400	384003229	1344	1344	1344	1344	0
125	20241122	165300	384003229	1344	1344	1344	1344	0
126	20241122	165200	384003229	1344	1344	1344	1344	0
127	20241122	165100	384003229	1344	1344	1344	1344	0
128	20241122	165000	384003229	1344	1344	1344	1344	0
129	20241122	164900	384003229	1344	1344	1344	1344	0
130	20241122	164800	384003229	1344	1344	1344	1344	0
131	20241122	164700	384003229	1344	1344	1344	1344	0
132	20241122	164600	384003229	1344	1344	1344	1344	0
133	20241122	164500	384003229	1344	1344	1344	1344	0
134	20241122	164400	384003229	1344	1344	1344	1344	0
135	20241122	164300	384003229	1344	1344	1344	1344	0
136	20241122	164200	384003229	1344	1344	1344	1344	0
137	20241122	164100	384003229	1344	1344	1344	1344	0
138	20241122	164000	384003229	1344	1344	1344	1344	0
139	20241122	163900	384003229	1344	1344	1344	1344	0
140	20241122	163800	384003229	1344	1344	1344	1344	0
141	20241122	163700	384003229	1344	1344	1344	1344	0
142	20241122	163600	384003229	1344	1344	1344	1344	0
143	20241122	163500	384003229	1344	1344	1344	1344	0
144	20241122	163400	384003229	1344	1344	1344	1344	0
145	20241122	163300	384003229	1344	1344	1344	1344	0
146	20241122	163200	384003229	1344	1344	1344	1344	0
147	20241122	163100	384003229	1344	1344	1344	1344	0
148	20241122	163000	384003229	1344	1344	1344	1344	0
149	20241122	162900	384003229	1344	1344	1344	1344	0
150	20241122	162800	384003229	1344	1344	1344	1344	0
151	20241122	162700	384003229	1344	1344	1344	1344	0
152	20241122	162600	384003229	1344	1344	1344	1344	2050
153	20241122	162500	384003229	1344	1344	1344	1344	0
154	20241122	162400	384003229	1344	1344	1344	1344	0
155	20241122	162300	384003229	1344	1344	1344	1344	0
156	20241122	162200	384003229	1344	1344	1344	1344	0
157	20241122	162100	384003229	1344	1344	1344	1344	0
158	20241122	162000	384003229	1344	1344	1344	1344	0
159	20241122	161900	384003229	1344	1344	1344	1344	0
160	20241122	161800	384003229	1344	1344	1344	1344	0
161	20241122	161700	384003229	1344	1344	1344	1344	0
162	20241122	161600	384003229	1344	1344	1344	1344	0
163	20241122	161500	384003229	1344	1344	1344	1344	0
164	20241122	161400	384003229	1344	1344	1344	1344	0
165	20241122	161300	384003229	1344	1344	1344	1344	0
166	20241122	161200	384003229	1344	1344	1344	1344	0
167	20241122	161100	384003229	1344	1344	1344	1344	0
168	20241122	161000	384003229	1344	1344	1344	1344	0
169	20241122	160900	384003229	1344	1344	1344	1344	0
170	20241122	160800	384003229	1344	1344	1344	1344	0
171	20241122	160700	384003229	1344	1344	1344	1344	0
172	20241122	160600	384003229	1344	1344	1344	1344	0
173	20241122	160500	384003229	1344	1344	1344	1344	0
174	20241122	160400	384003229	1344	1344	1344	1344	0
175	20241122	160300	384003229	1344	1344	1344	1344	0
176	20241122	160200	384003229	1344	1344	1344	1344	0
177	20241122	160100	384003229	1344	1344	1344	1344	0
178	20241122	160000	384003229	1344	1344	1344	1344	0
179	20241122	155900	384003229	1344	1344	1344	1344	0
180	20241122	155800	384003229	1344	1344	1344	1344	0
181	20241122	155700	384003229	1344	1344	1344	1344	0
182	20241122	155600	384003229	1344	1344	1344	1344	2050
183	20241122	155500	384003229	1344	1344	1344	1344	0
184	20241122	155400	384003229	1344	1344	1344	1344	0
185	20241122	155300	384003229	1344	1344	1344	1344	0
186	20241122	155200	384003229	1344	1344	1344	1344	0
187	20241122	155100	384003229	1344	1344	1344	1344	0
188	20241122	155000	384003229	1344	1344	1344	1344	0
189	20241122	154900	384003229	1344	1344	1344	1344	0
190	20241122	154800	384003229	1344	1344	1344	1344	0
191	20241122	154700	384003229	1344	1344	1344	1344	0
192	20241122	154600	384003229	1344	1344	1344	1344	0
193	20241122	154500	384003229	1344	1344	1344	1344	0
194	20241122	154400	384003229	1344	1344	1344	1344	0
195	20241122	154300	384003229	1344	1344	1344	1344	0
196	20241122	154200	384003229	1344	1344	1344	1344	0
197	20241122	154100	384003229	1344	1344	1344	1344	0
198	20241122	154000	384003229	1344	1344	1344	1344	0
199	20241122	153900	384003229	1344	1344	1344	1344	0
200	20241122	153800	384003229	1344	1344	1344	1344	0
201	20241122	153700	384003229	1344	1344	1344	1344	0
202	20241122	153600	384003229	1344	1344	1344	1344	0
203	20241122	153500	384003229	1344	1344	1344	1344	0
204	20241122	153400	384003229	1344	1344	1344	1344	0
205	20241122	153300	384003229	1344	1344	1344	1344	0
206	20241122	153200	384003229	1344	1344	1344	1344	0
207	20241122	153100	384003229	1344	1344	1344	1344	0
208	20241122	153000	384003229	1344	1344	1344	1344	2050
209	20241122	152900	381248029	1353	1353	1353	1353	0
210	20241122	152800	381248029	1353	1353	1353	1353	0
211	20241122	152700	381248029	1353	1353	1353	1353	0
212	20241122	152600	381248029	1353	1353	1353	1353	0
213	20241122	152500	381248029	1353	1353	1353	1353	0
214	20241122	152400	381248029	1353	1353	1353	1353	0
215	20241122	152300	381248029	1353	1353	1353	1353	0
216	20241122	152200	381248029	1353	1353	1353	1353	0
217	20241122	152100	381248029	1353	1353	1353	1353	0
218	20241122	152000	381248029	1353	1353	1353	1353	0
219	20241122	151900	381248029	1353	1352	1353	1352	500
220	20241122	151800	380571584	1351	1351	1351	1351	30
221	20241122	151700	380531054	1351	1351	1351	1351	2
222	20241122	151600	380528352	1351	1353	1353	1351	57
223	20241122	151500	380451332	1352	1353	1353	1352	615
224	20241122	151400	379619439	1353	1353	1353	1353	0
225	20241122	151300	379619439	1353	1353	1353	1353	0
226	20241122	151200	379619439	1353	1354	1354	1353	18
227	20241122	151100	379595077	1353	1352	1353	1352	1396
228	20241122	151000	377706895	1352	1352	1352	1352	0
229	20241122	150900	377706895	1352	1352	1352	1352	17
230	20241122	150800	377683911	1352	1350	1352	1350	193
231	20241122	150700	377422995	1350	1350	1350	1350	0
232	20241122	150600	377422995	1350	1350	1352	1350	37
233	20241122	150500	377373031	1349	1350	1350	1349	4
234	20241122	150400	377367632	1350	1350	1350	1350	645
235	20241122	150300	376496882	1350	1350	1350	1350	6
236	20241122	150200	376488782	1349	1349	1349	1349	0
237	20241122	150100	376488782	1349	1349	1349	1349	0
238	20241122	150000	376488782	1349	1349	1349	1349	0
239	20241122	145900	376488782	1349	1349	1349	1349	2259
240	20241122	145800	373441391	1352	1352	1352	1352	120
241	20241122	145700	373279151	1349	1349	1349	1349	0
242	20241122	145600	373279151	1349	1349	1349	1349	6726
243	20241122	145500	364205777	1349	1349	1349	1349	300
244	20241122	145400	363801077	1352	1351	1354	1351	4270
245	20241122	145300	358027205	1348	1348	1348	1348	295
246	20241122	145200	357629545	1352	1352	1352	1352	0
247	20241122	145100	357629545	1352	1349	1352	1349	1301
248	20241122	145000	355874493	1352	1352	1352	1352	0
249	20241122	144900	355874493	1352	1352	1352	1352	0
250	20241122	144800	355874493	1352	1352	1352	1352	5
251	20241122	144700	355867733	1352	1352	1352	1349	120
252	20241122	144600	355705793	1352	1352	1352	1352	0
253	20241122	144500	355705793	1352	1352	1353	1352	2320
254	20241122	144400	352568911	1352	1352	1352	1352	1511
255	20241122	144300	350526039	1347	1347	1347	1347	88
256	20241122	144200	350407503	1347	1347	1347	1347	0
257	20241122	144100	350407503	1347	1352	1352	1347	14
258	20241122	144000	350388630	1352	1347	1352	1347	204
259	20241122	143900	350113822	1353	1353	1353	1353	0
260	20241122	143800	350113822	1353	1353	1353	1353	0
261	20241122	143700	350113822	1353	1353	1353	1353	0
262	20241122	143600	350113822	1353	1353	1353	1353	405
263	20241122	143500	349565857	1353	1353	1353	1353	3
264	20241122	143400	349561798	1353	1353	1353	1353	0
265	20241122	143300	349561798	1353	1353	1353	1347	65
266	20241122	143200	349474033	1347	1347	1347	1347	0
267	20241122	143100	349474033	1347	1347	1347	1347	0
268	20241122	143000	349474033	1347	1352	1352	1347	4958
269	20241122	142900	342773607	1352	1352	1352	1352	1
270	20241122	142800	342772255	1352	1352	1352	1352	5
271	20241122	142700	342765495	1352	1352	1352	1352	10
272	20241122	142600	342751975	1346	1345	1352	1345	77
273	20241122	142500	342648058	1352	1350	1352	1345	121
274	20241122	142400	342485184	1350	1350	1350	1350	62
275	20241122	142300	342401484	1352	1345	1352	1345	5
276	20241122	142200	342394752	1350	1352	1352	1350	281
277	20241122	142100	342015240	1352	1350	1352	1343	227
278	20241122	142000	341708765	1352	1352	1352	1352	0
279	20241122	141900	341708765	1352	1351	1352	1343	4
280	20241122	141800	341703367	1342	1350	1352	1341	559
281	20241122	141700	340951604	1350	1347	1350	1347	123
282	20241122	141600	340785747	1347	1346	1347	1346	63
283	20241122	141500	340700936	1346	1345	1346	1345	14
284	20241122	141400	340682093	1346	1346	1346	1346	0
285	20241122	141300	340682093	1346	1345	1346	1345	5
286	20241122	141200	340675364	1344	1344	1344	1344	0
287	20241122	141100	340675364	1344	1345	1345	1344	2
288	20241122	141000	340672675	1345	1344	1345	1344	191
289	20241122	140900	340415970	1340	1340	1340	1340	0
290	20241122	140800	340415970	1340	1346	1347	1340	1213
291	20241122	140700	338788355	1346	1346	1346	1346	5
292	20241122	140600	338781625	1342	1342	1342	1342	0
293	20241122	140500	338781625	1342	1342	1342	1342	0
294	20241122	140400	338781625	1342	1342	1342	1342	1
295	20241122	140300	338780283	1341	1341	1341	1341	0
296	20241122	140200	338780283	1341	1341	1341	1341	0
297	20241122	140100	338780283	1341	1344	1346	1341	201
298	20241122	140000	338510291	1343	1343	1343	1343	567
299	20241122	135900	337748810	1343	1343	1343	1343	90
300	20241122	135800	337627940	1343	1341	1343	1341	135
301	20241122	135700	337446895	1341	1341	1341	1341	0
302	20241122	135600	337446895	1341	1343	1343	1341	18
303	20241122	135500	337422737	1340	1340	1340	1340	0
304	20241122	135400	337422737	1340	1341	1341	1340	2410
305	20241122	135300	334192430	1342	1342	1342	1342	1400
306	20241122	135200	332313630	1340	1341	1341	1340	79
307	20241122	135100	332207720	1343	1343	1343	1343	7
308	20241122	135000	332198319	1340	1340	1340	1340	1073
309	20241122	134900	330760499	1340	1340	1340	1340	151
310	20241122	134800	330558159	1340	1340	1340	1340	0
311	20241122	134700	330558159	1340	1340	1340	1340	20238
312	20241122	134600	303439239	1343	1343	1343	1343	100
313	20241122	134500	303304939	1343	1343	1343	1343	1
314	20241122	134400	303303596	1342	1343	1343	1342	642
315	20241122	134300	302442027	1342	1342	1342	1342	363
316	20241122	134200	301954881	1342	1342	1342	1342	6
317	20241122	134100	301946829	1342	1342	1342	1342	0
318	20241122	134000	301946829	1342	1342	1342	1342	31
319	20241122	133900	301905227	1342	1342	1342	1342	1
320	20241122	133800	301903885	1342	1342	1342	1342	0
321	20241122	133700	301903885	1342	1342	1342	1342	8
322	20241122	133600	301893149	1342	1342	1342	1342	3
323	20241122	133500	301889123	1342	1342	1342	1342	5
324	20241122	133400	301882413	1342	1340	1342	1340	1205
325	20241122	133300	300267711	1342	1342	1342	1342	0
326	20241122	133200	300267711	1342	1342	1342	1342	0
327	20241122	133100	300267711	1342	1342	1342	1342	0
328	20241122	133000	300267711	1342	1340	1342	1340	1001
329	20241122	132900	298926369	1342	1342	1342	1342	179
330	20241122	132800	298686151	1340	1342	1342	1340	2
331	20241122	132700	298683469	1340	1338	1340	1338	27557
332	20241122	132600	261762579	1338	1338	1338	1338	0
333	20241122	132500	261762579	1338	1338	1338	1338	1
334	20241122	132400	261761241	1332	1332	1332	1332	0
335	20241122	132300	261761241	1332	1332	1332	1332	0
336	20241122	132200	261761241	1332	1337	1337	1331	4601
337	20241122	132100	255632413	1338	1338	1338	1338	0
338	20241122	132000	255632413	1338	1338	1338	1338	1
339	20241122	131900	255631075	1334	1334	1334	1334	93
340	20241122	131800	255507013	1334	1334	1334	1334	31
341	20241122	131700	255465659	1334	1334	1334	1334	1444
342	20241122	131600	253539363	1334	1334	1334	1334	10
343	20241122	131500	253526023	1334	1334	1334	1334	0
344	20241122	131400	253526023	1334	1334	1334	1334	0
345	20241122	131300	253526023	1334	1334	1334	1334	612
346	20241122	131200	252709615	1334	1337	1337	1334	507
347	20241122	131100	252032859	1338	1338	1338	1338	0
348	20241122	131000	252032859	1338	1338	1338	1338	0
349	20241122	130900	252032859	1338	1338	1338	1338	10
350	20241122	130800	252019479	1333	1333	1333	1333	0
351	20241122	130700	252019479	1333	1333	1333	1333	0
352	20241122	130600	252019479	1333	1333	1333	1333	1326
353	20241122	130500	250251921	1334	1337	1337	1334	3873
354	20241122	130400	245080617	1338	1338	1338	1338	0
355	20241122	130300	245080617	1338	1338	1338	1338	0
356	20241122	130200	245080617	1338	1338	1338	1338	0
357	20241122	130100	245080617	1338	1338	1338	1338	0
358	20241122	130000	245080617	1338	1339	1339	1338	124
359	20241122	125900	244914693	1339	1339	1339	1339	0
360	20241122	125800	244914693	1339	1339	1339	1339	0
361	20241122	125700	244914693	1339	1339	1339	1339	0
362	20241122	125600	244914693	1339	1339	1339	1339	10
363	20241122	125500	244901303	1338	1338	1338	1338	20
364	20241122	125400	244874543	1337	1337	1337	1337	0
365	20241122	125300	244874543	1337	1337	1337	1337	999
366	20241122	125200	243538880	1337	1340	1340	1337	3615
367	20241122	125100	238698303	1341	1341	1342	1340	181
368	20241122	125000	238455510	1341	1339	1341	1339	130
369	20241122	124900	238281324	1339	1339	1339	1339	291
370	20241122	124800	237891675	1339	1339	1339	1339	0
371	20241122	124700	237891675	1339	1342	1342	1339	245
372	20241122	124600	237563252	1342	1342	1342	1342	0
373	20241122	124500	237563252	1342	1342	1342	1342	2
374	20241122	124400	237560568	1342	1342	1342	1342	0
375	20241122	124300	237560568	1342	1342	1342	1342	76
376	20241122	124200	237458576	1342	1342	1342	1342	0
377	20241122	124100	237458576	1342	1342	1342	1342	0
378	20241122	124000	237458576	1342	1342	1342	1342	0
379	20241122	123900	237458576	1342	1342	1342	1342	20
380	20241122	123800	237431736	1341	1342	1342	1341	64
381	20241122	123700	237345857	1342	1342	1342	1342	0
382	20241122	123600	237345857	1342	1342	1342	1342	0
383	20241122	123500	237345857	1342	1342	1342	1342	9
384	20241122	123400	237333779	1345	1345	1345	1345	0
385	20241122	123300	237333779	1345	1345	1345	1345	0
386	20241122	123200	237333779	1345	1345	1345	1345	1
387	20241122	123100	237332434	1345	1343	1345	1337	21619
388	20241122	123000	208387345	1343	1343	1343	1343	0
389	20241122	122900	208387345	1343	1343	1343	1343	0
390	20241122	122800	208387345	1343	1343	1343	1343	0
391	20241122	122700	208387345	1343	1344	1344	1343	1000
392	20241122	122600	207044315	1343	1343	1343	1343	0
393	20241122	122500	207044315	1343	1343	1343	1343	0
394	20241122	122400	207044315	1343	1343	1343	1343	0
395	20241122	122300	207044315	1343	1343	1343	1343	0
396	20241122	122200	207044315	1343	1343	1343	1343	0
397	20241122	122100	207044315	1343	1343	1343	1343	0
398	20241122	122000	207044315	1343	1343	1343	1343	0
399	20241122	121900	207044315	1343	1343	1343	1343	0
400	20241122	121800	207044315	1343	1343	1343	1343	0
401	20241122	121700	207044315	1343	1343	1343	1343	0
402	20241122	121600	207044315	1343	1343	1343	1343	0
403	20241122	121500	207044315	1343	1343	1343	1343	0
404	20241122	121400	207044315	1343	1344	1344	1343	2406
405	20241122	121300	203812234	1346	1346	1346	1346	2
406	20241122	121200	203809542	1347	1347	1347	1347	581
407	20241122	121100	203026935	1348	1348	1348	1348	0
408	20241122	121000	203026935	1348	1348	1348	1348	0
409	20241122	120900	203026935	1348	1348	1348	1348	102
410	20241122	120800	202889439	1358	1357	1358	1357	100
411	20241122	120700	202753685	1345	1351	1357	1345	556
412	20241122	120600	202004422	1351	1351	1351	1351	0
413	20241122	120500	202004422	1351	1351	1351	1351	1
414	20241122	120400	202003071	1351	1351	1351	1351	1
415	20241122	120300	202001720	1351	1351	1351	1351	0
416	20241122	120200	202001720	1351	1351	1351	1351	0
417	20241122	120100	202001720	1351	1351	1351	1351	1
418	20241122	120000	202000369	1347	1347	1347	1347	200
419	20241122	115900	201730969	1342	1342	1342	1342	0
420	20241122	115800	201730969	1342	1342	1342	1342	0
421	20241122	115700	201730969	1342	1342	1342	1342	0
422	20241122	115600	201730969	1342	1342	1342	1342	1788
423	20241122	115500	199331473	1342	1342	1342	1342	100
424	20241122	115400	199197273	1342	1342	1342	1342	20
425	20241122	115300	199170433	1342	1342	1342	1342	0
426	20241122	115200	199170433	1342	1342	1342	1342	9
427	20241122	115100	199158355	1342	1342	1342	1342	16
428	20241122	115000	199136883	1342	1342	1342	1342	61
429	20241122	114900	199055021	1342	1342	1342	1342	1
430	20241122	114800	199053679	1342	1342	1342	1342	5
431	20241122	114700	199046969	1340	1340	1340	1340	0
432	20241122	114600	199046969	1340	1340	1340	1340	0
433	20241122	114500	199046969	1340	1340	1340	1340	0
434	20241122	114400	199046969	1340	1340	1340	1340	0
435	20241122	114300	199046969	1340	1343	1343	1340	1000
436	20241122	114200	197705364	1343	1343	1343	1343	0
437	20241122	114100	197705364	1343	1343	1343	1343	0
438	20241122	114000	197705364	1343	1343	1343	1343	8
439	20241122	113900	197694620	1343	1342	1343	1341	7999
440	20241122	113800	186967188	1343	1343	1343	1343	0
441	20241122	113700	186967188	1343	1343	1343	1343	0
442	20241122	113600	186967188	1343	1343	1343	1343	0
443	20241122	113500	186967188	1343	1343	1343	1343	30
444	20241122	113400	186926898	1343	1343	1343	1343	20
445	20241122	113300	186900038	1343	1343	1343	1342	801
446	20241122	113200	185824396	1343	1343	1343	1343	3
447	20241122	113100	185820367	1343	1343	1343	1343	1
448	20241122	113000	185819024	1343	1343	1343	1343	10613
449	20241122	112900	171565765	1343	1343	1343	1343	500
450	20241122	112800	170894265	1343	1343	1343	1342	561
451	20241122	112700	170141113	1343	1343	1343	1343	111
452	20241122	112600	169992040	1343	1343	1343	1343	2046
453	20241122	112500	167244262	1343	1343	1343	1343	4
454	20241122	112400	167238890	1343	1343	1343	1343	330
455	20241122	112300	166795700	1343	1346	1346	1343	1900
456	20241122	112200	164243401	1347	1347	1347	1347	0
457	20241122	112100	164243401	1347	1347	1347	1347	0
458	20241122	112000	164243401	1347	1347	1347	1347	0
459	20241122	111900	164243401	1347	1347	1347	1347	10
460	20241122	111800	164229931	1347	1349	1349	1347	37
461	20241122	111700	164180055	1349	1351	1351	1349	3018
462	20241122	111600	160105629	1350	1350	1350	1350	0
463	20241122	111500	160105629	1350	1351	1351	1350	918
464	20241122	111400	158865441	1365	1352	1365	1351	148
465	20241122	111300	158664953	1367	1368	1368	1367	229
466	20241122	111200	158351704	1368	1353	1368	1353	13738
467	20241122	111100	139650085	1352	1350	1352	1350	2948
468	20241122	111000	135665275	1344	1344	1344	1344	0
469	20241122	110900	135665275	1344	1344	1344	1344	0
470	20241122	110800	135665275	1344	1344	1344	1344	100
471	20241122	110700	135530875	1343	1345	1345	1343	4924
472	20241122	110600	128917255	1345	1345	1345	1345	0
473	20241122	110500	128917255	1345	1345	1345	1345	508
474	20241122	110400	128233995	1345	1345	1345	1345	0
475	20241122	110300	128233995	1345	1345	1345	1345	3510
476	20241122	110200	123513045	1345	1345	1345	1345	3
477	20241122	110100	123509010	1353	1353	1353	1353	0
478	20241122	110000	123509010	1353	1353	1353	1353	0
479	20241122	105900	123509010	1353	1353	1353	1353	0
480	20241122	105800	123509010	1353	1353	1353	1353	0
481	20241122	105700	123509010	1353	1353	1353	1353	0
482	20241122	105600	123509010	1353	1353	1353	1353	0
483	20241122	105500	123509010	1353	1353	1353	1353	1
484	20241122	105400	123507657	1353	1353	1353	1353	1
485	20241122	105300	123506304	1353	1352	1353	1352	1002
486	20241122	105200	122151598	1353	1353	1353	1353	0
487	20241122	105100	122151598	1353	1346	1353	1346	250
488	20241122	105000	121814940	1353	1352	1353	1352	1650
489	20241122	104900	119582492	1353	1353	1353	1353	5
490	20241122	104800	119575727	1345	1345	1345	1345	0
491	20241122	104700	119575727	1345	1345	1345	1345	0
492	20241122	104600	119575727	1345	1345	1345	1345	0
493	20241122	104500	119575727	1345	1345	1345	1345	0
494	20241122	104400	119575727	1345	1345	1345	1345	0
495	20241122	104300	119575727	1345	1345	1345	1345	5
496	20241122	104200	119569002	1344	1344	1344	1344	0
497	20241122	104100	119569002	1344	1344	1344	1344	0
498	20241122	104000	119569002	1344	1344	1344	1344	7429
499	20241122	103900	109584426	1353	1353	1353	1353	1
500	20241122	103800	109583073	1345	1345	1345	1345	0
501	20241122	103700	109583073	1345	1345	1345	1345	13
502	20241122	103600	109565588	1353	1353	1353	1353	0
503	20241122	103500	109565588	1353	1353	1353	1353	0
504	20241122	103400	109565588	1353	1353	1353	1353	0
505	20241122	103300	109565588	1353	1353	1353	1353	0
506	20241122	103200	109565588	1353	1353	1353	1353	10
507	20241122	103100	109552058	1354	1354	1354	1354	0
508	20241122	103000	109552058	1354	1354	1354	1354	0
509	20241122	102900	109552058	1354	1354	1354	1354	0
510	20241122	102800	109552058	1354	1354	1354	1354	0
511	20241122	102700	109552058	1354	1354	1354	1354	0
512	20241122	102600	109552058	1354	1345	1354	1345	1104
513	20241122	102500	108066352	1345	1345	1345	1345	3
514	20241122	102400	108062317	1345	1345	1345	1345	0
515	20241122	102300	108062317	1345	1345	1345	1345	0
516	20241122	102200	108062317	1345	1345	1345	1345	64
517	20241122	102100	107976237	1345	1345	1345	1345	0
518	20241122	102000	107976237	1345	1345	1345	1345	1
519	20241122	101900	107974892	1346	1346	1346	1346	0
520	20241122	101800	107974892	1346	1346	1346	1346	21
521	20241122	101700	107946626	1349	1349	1349	1349	10
522	20241122	101600	107933136	1345	1345	1345	1345	0
523	20241122	101500	107933136	1345	1345	1345	1345	994
524	20241122	101400	106596206	1344	1344	1344	1344	0
525	20241122	101300	106596206	1344	1344	1344	1344	0
526	20241122	101200	106596206	1344	1344	1344	1344	0
527	20241122	101100	106596206	1344	1344	1344	1344	9
528	20241122	101000	106584110	1345	1345	1345	1345	6
529	20241122	100900	106576040	1345	1345	1345	1345	0
530	20241122	100800	106576040	1345	1345	1345	1345	107
531	20241122	100700	106432125	1351	1354	1354	1351	48
532	20241122	100600	106367274	1351	1351	1356	1339	1824
533	20241122	100500	103912249	1349	1349	1349	1349	0
534	20241122	100400	103912249	1349	1351	1351	1349	28
535	20241122	100300	103874475	1351	1349	1351	1349	1233
536	20241122	100200	102211148	1349	1348	1349	1345	148
537	20241122	100100	102011933	1349	1349	1349	1349	15
538	20241122	100000	101991698	1349	1350	1351	1349	25
539	20241122	095900	101957954	1352	1352	1352	1352	6
540	20241122	095800	101949842	1352	1352	1352	1352	0
541	20241122	095700	101949842	1352	1352	1352	1352	1
542	20241122	095600	101948490	1348	1348	1348	1348	3
543	20241122	095500	101944446	1352	1352	1352	1352	1
544	20241122	095400	101943094	1347	1347	1347	1347	200
545	20241122	095300	101673694	1351	1347	1352	1347	461
546	20241122	095200	101052322	1347	1347	1347	1347	40
547	20241122	095100	100998442	1345	1345	1345	1345	0
548	20241122	095000	100998442	1345	1345	1345	1345	1000
549	20241122	094900	99653442	1345	1351	1351	1344	2828
550	20241122	094800	95849384	1352	1352	1352	1352	53
551	20241122	094700	95777728	1352	1353	1353	1352	133
552	20241122	094600	95597829	1353	1353	1353	1353	417
553	20241122	094500	95033628	1351	1351	1351	1351	0
554	20241122	094400	95033628	1351	1351	1351	1351	0
555	20241122	094300	95033628	1351	1356	1356	1351	2965
556	20241122	094200	91025514	1356	1358	1358	1356	732
557	20241122	094100	90031763	1362	1362	1362	1362	3
558	20241122	094000	90027677	1361	1361	1361	1361	4
559	20241122	093900	90022233	1361	1361	1361	1361	50
560	20241122	093800	89954183	1358	1358	1358	1358	2
561	20241122	093700	89951467	1358	1358	1358	1358	0
562	20241122	093600	89951467	1358	1358	1358	1358	1003
563	20241122	093500	88589393	1363	1363	1363	1363	0
564	20241122	093400	88589393	1363	1363	1363	1363	2
565	20241122	093300	88586667	1363	1361	1363	1361	619
566	20241122	093200	87743172	1361	1361	1361	1361	15
567	20241122	093100	87722757	1357	1361	1361	1357	7
568	20241122	093000	87713242	1362	1361	1362	1361	179
569	20241122	092900	87469551	1356	1365	1365	1355	3317
570	20241122	092800	82970990	1366	1365	1366	1365	351
571	20241122	092700	82491577	1366	1357	1366	1357	2993
572	20241122	092600	78425408	1357	1357	1357	1357	1
573	20241122	092500	78424051	1357	1357	1358	1357	1167
574	20241122	092400	76839326	1358	1356	1358	1356	4690
575	20241122	092300	70479204	1347	1356	1356	1342	21819
576	20241122	092200	41130999	1359	1359	1359	1359	264
577	20241122	092100	40772223	1359	1359	1359	1359	0
578	20241122	092000	40772223	1359	1359	1359	1359	101
579	20241122	091900	40634964	1359	1359	1359	1359	1
580	20241122	091800	40633605	1358	1357	1358	1357	1060
581	20241122	091700	39194145	1355	1355	1355	1355	0
582	20241122	091600	39194145	1355	1355	1355	1355	13
583	20241122	091500	39176530	1358	1358	1358	1358	0
584	20241122	091400	39176530	1358	1357	1358	1357	799
585	20241122	091300	38092009	1357	1354	1357	1354	178
586	20241122	091200	37850803	1353	1353	1353	1353	30
587	20241122	091100	37810213	1357	1355	1357	1355	54
588	20241122	091000	37736975	1355	1352	1355	1352	698
589	20241122	090900	36793039	1351	1350	1351	1350	725
590	20241122	090800	35814035	1349	1350	1350	1349	377
591	20241122	090700	35305185	1351	1351	1351	1350	1911
592	20241122	090600	32723486	1350	1354	1354	1350	110
593	20241122	090500	32574946	1355	1353	1355	1353	455
594	20241122	090400	31958531	1358	1358	1358	1358	31
595	20241122	090300	31916433	1342	1342	1342	1342	590
596	20241122	090200	31124653	1342	1342	1342	1342	500
597	20241122	090100	30453653	1341	1343	1368	1341	3411
598	20241122	090000	25873675	1343	1330	1343	1330	19434