KissMeData/193250/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	203000	1671897964	495	495	495	495	1
3	20241122	202900	1671897964	495	495	495	495	0
4	20241122	202800	1671897964	495	495	495	495	0
5	20241122	202700	1671897964	495	495	495	495	0
6	20241122	202600	1671897964	495	495	495	495	0
7	20241122	202500	1671897964	495	495	495	495	0
8	20241122	202400	1671897964	495	495	495	495	0
9	20241122	202300	1671897964	495	495	495	495	0
10	20241122	202200	1671897964	495	495	495	495	0
11	20241122	202100	1671897964	495	495	495	495	0
12	20241122	202000	1671897964	495	495	495	495	0
13	20241122	201900	1671897964	495	495	495	495	0
14	20241122	201800	1671897964	495	495	495	495	0
15	20241122	201700	1671897964	495	495	495	495	0
16	20241122	201600	1671897964	495	495	495	495	0
17	20241122	201500	1671897964	495	495	495	495	0
18	20241122	201400	1671897964	495	495	495	495	0
19	20241122	201300	1671897964	495	495	495	495	0
20	20241122	201200	1671897964	495	495	495	495	0
21	20241122	201100	1671897964	495	495	495	495	0
22	20241122	201000	1671897964	495	495	495	495	0
23	20241122	200900	1671897964	495	495	495	495	0
24	20241122	200800	1671897964	495	495	495	495	0
25	20241122	200700	1671897964	495	495	495	495	0
26	20241122	200600	1671897964	495	495	495	495	0
27	20241122	200500	1671897964	495	495	495	495	0
28	20241122	200400	1671897964	495	495	495	495	0
29	20241122	200300	1671897964	495	495	495	495	0
30	20241122	200200	1671897964	495	495	495	495	0
31	20241122	200100	1671897964	495	495	495	495	0
32	20241122	200000	1671897964	495	495	495	495	1
33	20241122	195900	1671897964	495	495	495	495	0
34	20241122	195800	1671897964	495	495	495	495	0
35	20241122	195700	1671897964	495	495	495	495	0
36	20241122	195600	1671897964	495	495	495	495	0
37	20241122	195500	1671897964	495	495	495	495	0
38	20241122	195400	1671897964	495	495	495	495	0
39	20241122	195300	1671897964	495	495	495	495	0
40	20241122	195200	1671897964	495	495	495	495	0
41	20241122	195100	1671897964	495	495	495	495	0
42	20241122	195000	1671897964	495	495	495	495	0
43	20241122	194900	1671897964	495	495	495	495	0
44	20241122	194800	1671897964	495	495	495	495	0
45	20241122	194700	1671897964	495	495	495	495	0
46	20241122	194600	1671897964	495	495	495	495	0
47	20241122	194500	1671897964	495	495	495	495	0
48	20241122	194400	1671897964	495	495	495	495	0
49	20241122	194300	1671897964	495	495	495	495	0
50	20241122	194200	1671897964	495	495	495	495	0
51	20241122	194100	1671897964	495	495	495	495	0
52	20241122	194000	1671897964	495	495	495	495	0
53	20241122	193900	1671897964	495	495	495	495	0
54	20241122	193800	1671897964	495	495	495	495	0
55	20241122	193700	1671897964	495	495	495	495	0
56	20241122	193600	1671897964	495	495	495	495	0
57	20241122	193500	1671897964	495	495	495	495	0
58	20241122	193400	1671897964	495	495	495	495	0
59	20241122	193300	1671897964	495	495	495	495	0
60	20241122	193200	1671897964	495	495	495	495	0
61	20241122	193100	1671897964	495	495	495	495	0
62	20241122	193000	1671897964	495	495	495	495	1
63	20241122	192900	1671897964	495	495	495	495	0
64	20241122	192800	1671897964	495	495	495	495	0
65	20241122	192700	1671897964	495	495	495	495	0
66	20241122	192600	1671897964	495	495	495	495	0
67	20241122	192500	1671897964	495	495	495	495	0
68	20241122	192400	1671897964	495	495	495	495	0
69	20241122	192300	1671897964	495	495	495	495	0
70	20241122	192200	1671897964	495	495	495	495	0
71	20241122	192100	1671897964	495	495	495	495	0
72	20241122	192000	1671897964	495	495	495	495	0
73	20241122	191900	1671897964	495	495	495	495	0
74	20241122	191800	1671897964	495	495	495	495	0
75	20241122	191700	1671897964	495	495	495	495	0
76	20241122	191600	1671897964	495	495	495	495	0
77	20241122	191500	1671897964	495	495	495	495	0
78	20241122	191400	1671897964	495	495	495	495	0
79	20241122	191300	1671897964	495	495	495	495	0
80	20241122	191200	1671897964	495	495	495	495	0
81	20241122	191100	1671897964	495	495	495	495	0
82	20241122	191000	1671897964	495	495	495	495	0
83	20241122	190900	1671897964	495	495	495	495	0
84	20241122	190800	1671897964	495	495	495	495	0
85	20241122	190700	1671897964	495	495	495	495	0
86	20241122	190600	1671897964	495	495	495	495	0
87	20241122	190500	1671897964	495	495	495	495	0
88	20241122	190400	1671897964	495	495	495	495	0
89	20241122	190300	1671897964	495	495	495	495	0
90	20241122	190200	1671897964	495	495	495	495	0
91	20241122	190100	1671897964	495	495	495	495	0
92	20241122	190000	1671897964	495	495	495	495	1
93	20241122	185900	1671897964	495	495	495	495	0
94	20241122	185800	1671897964	495	495	495	495	0
95	20241122	185700	1671897964	495	495	495	495	0
96	20241122	185600	1671897964	495	495	495	495	0
97	20241122	185500	1671897964	495	495	495	495	0
98	20241122	185400	1671897964	495	495	495	495	0
99	20241122	185300	1671897964	495	495	495	495	0
100	20241122	185200	1671897964	495	495	495	495	0
101	20241122	185100	1671897964	495	495	495	495	0
102	20241122	185000	1671897964	495	495	495	495	0
103	20241122	184900	1671897964	495	495	495	495	0
104	20241122	184800	1671897964	495	495	495	495	0
105	20241122	184700	1671897964	495	495	495	495	0
106	20241122	184600	1671897964	495	495	495	495	0
107	20241122	184500	1671897964	495	495	495	495	0
108	20241122	184400	1671897964	495	495	495	495	0
109	20241122	184300	1671897964	495	495	495	495	0
110	20241122	184200	1671897964	495	495	495	495	0
111	20241122	184100	1671897964	495	495	495	495	0
112	20241122	184000	1671897964	495	495	495	495	0
113	20241122	183900	1671897964	495	495	495	495	0
114	20241122	183800	1671897964	495	495	495	495	0
115	20241122	183700	1671897964	495	495	495	495	0
116	20241122	183600	1671897964	495	495	495	495	0
117	20241122	183500	1671897964	495	495	495	495	0
118	20241122	183400	1671897964	495	495	495	495	0
119	20241122	183300	1671897964	495	495	495	495	0
120	20241122	183200	1671897964	495	495	495	495	0
121	20241122	183100	1671897964	495	495	495	495	0
122	20241122	183000	1671897964	495	495	495	495	1
123	20241122	182900	1671897964	495	495	495	495	0
124	20241122	182800	1671897964	495	495	495	495	0
125	20241122	182700	1671897964	495	495	495	495	0
126	20241122	182600	1671897964	495	495	495	495	0
127	20241122	182500	1671897964	495	495	495	495	0
128	20241122	182400	1671897964	495	495	495	495	0
129	20241122	182300	1671897964	495	495	495	495	0
130	20241122	182200	1671897964	495	495	495	495	0
131	20241122	182100	1671897964	495	495	495	495	0
132	20241122	182000	1671897964	495	495	495	495	0
133	20241122	181900	1671897964	495	495	495	495	0
134	20241122	181800	1671897964	495	495	495	495	0
135	20241122	181700	1671897964	495	495	495	495	0
136	20241122	181600	1671897964	495	495	495	495	0
137	20241122	181500	1671897964	495	495	495	495	0
138	20241122	181400	1671897964	495	495	495	495	0
139	20241122	181300	1671897964	495	495	495	495	0
140	20241122	181200	1671897964	495	495	495	495	0
141	20241122	181100	1671897964	495	495	495	495	0
142	20241122	181000	1671897964	495	495	495	495	0
143	20241122	180900	1671897964	495	495	495	495	0
144	20241122	180800	1671897964	495	495	495	495	0
145	20241122	180700	1671897964	495	495	495	495	0
146	20241122	180600	1671897964	495	495	495	495	0
147	20241122	180500	1671897964	495	495	495	495	0
148	20241122	180400	1671897964	495	495	495	495	0
149	20241122	180300	1671897964	495	495	495	495	0
150	20241122	180200	1671897964	495	495	495	495	0
151	20241122	180100	1671897964	495	495	495	495	0
152	20241122	180000	1671897964	495	495	495	495	1
153	20241122	175900	1671897964	495	495	495	495	0
154	20241122	175800	1671897964	495	495	495	495	0
155	20241122	175700	1671897964	495	495	495	495	0
156	20241122	175600	1671897964	495	495	495	495	0
157	20241122	175500	1671897964	495	495	495	495	0
158	20241122	175400	1671897964	495	495	495	495	0
159	20241122	175300	1671897964	495	495	495	495	0
160	20241122	175200	1671897964	495	495	495	495	0
161	20241122	175100	1671897964	495	495	495	495	0
162	20241122	175000	1671897964	495	495	495	495	0
163	20241122	174900	1671897964	495	495	495	495	0
164	20241122	174800	1671897964	495	495	495	495	0
165	20241122	174700	1671897964	495	495	495	495	0
166	20241122	174600	1671897964	495	495	495	495	0
167	20241122	174500	1671897964	495	495	495	495	0
168	20241122	174400	1671897964	495	495	495	495	0
169	20241122	174300	1671897964	495	495	495	495	0
170	20241122	174200	1671897964	495	495	495	495	0
171	20241122	174100	1671897964	495	495	495	495	0
172	20241122	174000	1671897964	495	495	495	495	0
173	20241122	173900	1671897964	495	495	495	495	0
174	20241122	173800	1671897964	495	495	495	495	0
175	20241122	173700	1671897964	495	495	495	495	0
176	20241122	173600	1671897964	495	495	495	495	0
177	20241122	173500	1671897964	495	495	495	495	0
178	20241122	173400	1671897964	495	495	495	495	0
179	20241122	173300	1671897964	495	495	495	495	0
180	20241122	173200	1671897964	495	495	495	495	0
181	20241122	173100	1671897964	495	495	495	495	0
182	20241122	173000	1671897964	495	495	495	495	1
183	20241122	172900	1671897964	495	495	495	495	0
184	20241122	172800	1671897964	495	495	495	495	0
185	20241122	172700	1671897964	495	495	495	495	0
186	20241122	172600	1671897964	495	495	495	495	0
187	20241122	172500	1671897964	495	495	495	495	0
188	20241122	172400	1671897964	495	495	495	495	0
189	20241122	172300	1671897964	495	495	495	495	0
190	20241122	172200	1671897964	495	495	495	495	0
191	20241122	172100	1671897964	495	495	495	495	0
192	20241122	172000	1671897964	495	495	495	495	0
193	20241122	171900	1671897964	495	495	495	495	0
194	20241122	171800	1671897964	495	495	495	495	0
195	20241122	171700	1671897964	495	495	495	495	0
196	20241122	171600	1671897964	495	495	495	495	0
197	20241122	171500	1671897964	495	495	495	495	0
198	20241122	171400	1671897964	495	495	495	495	0
199	20241122	171300	1671897964	495	495	495	495	0
200	20241122	171200	1671897964	495	495	495	495	0
201	20241122	171100	1671897964	495	495	495	495	0
202	20241122	171000	1671897964	495	495	495	495	0
203	20241122	170900	1671897964	495	495	495	495	0
204	20241122	170800	1671897964	495	495	495	495	0
205	20241122	170700	1671897964	495	495	495	495	0
206	20241122	170600	1671897964	495	495	495	495	0
207	20241122	170500	1671897964	495	495	495	495	0
208	20241122	170400	1671897964	495	495	495	495	0
209	20241122	170300	1671897964	495	495	495	495	0
210	20241122	170200	1671897964	495	495	495	495	0
211	20241122	170100	1671897964	495	495	495	495	0
212	20241122	170000	1671897964	495	495	495	495	1
213	20241122	165900	1671897964	495	495	495	495	0
214	20241122	165800	1671897964	495	495	495	495	0
215	20241122	165700	1671897964	495	495	495	495	0
216	20241122	165600	1671897964	495	495	495	495	0
217	20241122	165500	1671897964	495	495	495	495	0
218	20241122	165400	1671897964	495	495	495	495	0
219	20241122	165300	1671897964	495	495	495	495	0
220	20241122	165200	1671897964	495	495	495	495	0
221	20241122	165100	1671897964	495	495	495	495	0
222	20241122	165000	1671897964	495	495	495	495	0
223	20241122	164900	1671897964	495	495	495	495	0
224	20241122	164800	1671897964	495	495	495	495	0
225	20241122	164700	1671897964	495	495	495	495	0
226	20241122	164600	1671897964	495	495	495	495	0
227	20241122	164500	1671897964	495	495	495	495	0
228	20241122	164400	1671897964	495	495	495	495	0
229	20241122	164300	1671897964	495	495	495	495	0
230	20241122	164200	1671897964	495	495	495	495	0
231	20241122	164100	1671897964	495	495	495	495	0
232	20241122	164000	1671897964	495	495	495	495	0
233	20241122	163900	1671897964	495	495	495	495	0
234	20241122	163800	1671897964	495	495	495	495	0
235	20241122	163700	1671897964	495	495	495	495	0
236	20241122	163600	1671897964	495	495	495	495	0
237	20241122	163500	1671897964	495	495	495	495	0
238	20241122	163400	1671897964	495	495	495	495	0
239	20241122	163300	1671897964	495	495	495	495	0
240	20241122	163200	1671897964	495	495	495	495	0
241	20241122	163100	1671897964	495	495	495	495	0
242	20241122	163000	1671897964	495	495	495	495	1
243	20241122	162900	1671897964	495	495	495	495	0
244	20241122	162800	1671897964	495	495	495	495	0
245	20241122	162700	1671897964	495	495	495	495	0
246	20241122	162600	1671897964	495	495	495	495	0
247	20241122	162500	1671897964	495	495	495	495	0
248	20241122	162400	1671897964	495	495	495	495	0
249	20241122	162300	1671897964	495	495	495	495	0
250	20241122	162200	1671897964	495	495	495	495	0
251	20241122	162100	1671897964	495	495	495	495	0
252	20241122	162000	1671897964	495	495	495	495	0
253	20241122	161900	1671897964	495	495	495	495	0
254	20241122	161800	1671897964	495	495	495	495	0
255	20241122	161700	1671897964	495	495	495	495	0
256	20241122	161600	1671897964	495	495	495	495	0
257	20241122	161500	1671897964	495	495	495	495	0
258	20241122	161400	1671897964	495	495	495	495	0
259	20241122	161300	1671897964	495	495	495	495	0
260	20241122	161200	1671897964	495	495	495	495	0
261	20241122	161100	1671897964	495	495	495	495	0
262	20241122	161000	1671897964	495	495	495	495	0
263	20241122	160900	1671897964	495	495	495	495	0
264	20241122	160800	1671897964	495	495	495	495	0
265	20241122	160700	1671897964	495	495	495	495	0
266	20241122	160600	1671897964	495	495	495	495	0
267	20241122	160500	1671897964	495	495	495	495	0
268	20241122	160400	1671897964	495	495	495	495	0
269	20241122	160300	1671897964	495	495	495	495	0
270	20241122	160200	1671897964	495	495	495	495	0
271	20241122	160100	1671897964	495	495	495	495	0
272	20241122	160000	1671897964	495	495	495	495	1
273	20241122	155900	1671897964	495	495	495	495	0
274	20241122	155800	1671897964	495	495	495	495	0
275	20241122	155700	1671897964	495	495	495	495	0
276	20241122	155600	1671897964	495	495	495	495	0
277	20241122	155500	1671897964	495	495	495	495	0
278	20241122	155400	1671897964	495	495	495	495	0
279	20241122	155300	1671897964	495	495	495	495	0
280	20241122	155200	1671897964	495	495	495	495	0
281	20241122	155100	1671897964	495	495	495	495	0
282	20241122	155000	1671897964	495	495	495	495	0
283	20241122	154900	1671897964	495	495	495	495	0
284	20241122	154800	1671897964	495	495	495	495	0
285	20241122	154700	1671897964	495	495	495	495	0
286	20241122	154600	1671897964	495	495	495	495	0
287	20241122	154500	1671897964	495	495	495	495	0
288	20241122	154400	1671897964	495	495	495	495	0
289	20241122	154300	1671897964	495	495	495	495	0
290	20241122	154200	1671897964	495	495	495	495	0
291	20241122	154100	1671897964	495	495	495	495	0
292	20241122	154000	1671897964	495	495	495	495	0
293	20241122	153900	1671897964	495	495	495	495	0
294	20241122	153800	1671897964	495	495	495	495	0
295	20241122	153700	1671897964	495	495	495	495	0
296	20241122	153600	1671897964	495	495	495	495	0
297	20241122	153500	1671897964	495	495	495	495	0
298	20241122	153400	1671897964	495	495	495	495	0
299	20241122	153300	1671897964	495	495	495	495	0
300	20241122	153200	1671897964	495	495	495	495	0
301	20241122	153100	1671897964	495	495	495	495	0
302	20241122	153000	1671897964	495	495	495	495	2
303	20241122	152900	1671897469	495	495	495	495	0
304	20241122	152800	1671897469	495	495	495	495	0
305	20241122	152700	1671897469	495	495	495	495	0
306	20241122	152600	1671897469	495	495	495	495	0
307	20241122	152500	1671897469	495	495	495	495	0
308	20241122	152400	1671897469	495	495	495	495	0
309	20241122	152300	1671897469	495	495	495	495	0
310	20241122	152200	1671897469	495	495	495	495	0
311	20241122	152100	1671897469	495	495	495	495	0
312	20241122	152000	1671897469	495	495	495	495	0
313	20241122	151900	1671897469	495	495	495	495	1000
314	20241122	151800	1671402469	495	495	495	495	0
315	20241122	151700	1671402469	495	495	495	495	4655
316	20241122	151600	1669098244	495	495	495	495	5157
317	20241122	151500	1666545529	495	495	495	495	197
318	20241122	151400	1666448014	495	495	495	495	0
319	20241122	151300	1666448014	495	495	495	495	0
320	20241122	151200	1666448014	495	495	495	495	0
321	20241122	151100	1666448014	495	495	495	495	0
322	20241122	151000	1666448014	495	495	495	495	0
323	20241122	150900	1666448014	495	495	495	495	0
324	20241122	150800	1666448014	495	495	495	495	0
325	20241122	150700	1666448014	495	495	495	495	0
326	20241122	150600	1666448014	495	495	495	495	5
327	20241122	150500	1666445539	495	495	495	495	0
328	20241122	150400	1666445539	495	495	495	495	2000
329	20241122	150300	1665455539	495	495	495	495	0
330	20241122	150200	1665455539	495	495	495	495	0
331	20241122	150100	1665455539	495	495	495	495	0
332	20241122	150000	1665455539	495	495	495	495	0
333	20241122	145900	1665455539	495	495	495	495	871
334	20241122	145800	1665024394	495	495	495	495	0
335	20241122	145700	1665024394	495	495	495	495	100
336	20241122	145600	1664974894	495	495	495	495	2208
337	20241122	145500	1663881934	495	495	495	495	0
338	20241122	145400	1663881934	495	495	495	495	5
339	20241122	145300	1663879459	495	495	495	495	1
340	20241122	145200	1663878964	495	495	495	495	0
341	20241122	145100	1663878964	495	495	495	495	0
342	20241122	145000	1663878964	495	495	495	495	0
343	20241122	144900	1663878964	495	495	495	495	146
344	20241122	144800	1663806694	495	495	495	495	0
345	20241122	144700	1663806694	495	495	495	495	0
346	20241122	144600	1663806694	495	495	495	495	0
347	20241122	144500	1663806694	495	495	495	495	0
348	20241122	144400	1663806694	495	495	495	495	0
349	20241122	144300	1663806694	495	495	495	495	0
350	20241122	144200	1663806694	495	495	495	495	0
351	20241122	144100	1663806694	495	495	495	495	0
352	20241122	144000	1663806694	495	495	495	495	0
353	20241122	143900	1663806694	495	495	495	495	0
354	20241122	143800	1663806694	495	495	495	495	0
355	20241122	143700	1663806694	495	495	495	495	0
356	20241122	143600	1663806694	495	495	495	495	0
357	20241122	143500	1663806694	495	495	495	495	0
358	20241122	143400	1663806694	495	495	495	495	0
359	20241122	143300	1663806694	495	495	495	495	1
360	20241122	143200	1663806199	495	495	495	495	0
361	20241122	143100	1663806199	495	495	495	495	513
362	20241122	143000	1663552264	495	495	495	495	50
363	20241122	142900	1663527514	495	495	495	495	0
364	20241122	142800	1663527514	495	495	495	495	1689
365	20241122	142700	1662691459	495	495	495	495	0
366	20241122	142600	1662691459	495	495	495	495	0
367	20241122	142500	1662691459	495	495	495	495	41
368	20241122	142400	1662671164	495	495	495	495	0
369	20241122	142300	1662671164	495	495	495	495	0
370	20241122	142200	1662671164	495	495	495	495	0
371	20241122	142100	1662671164	495	495	495	495	0
372	20241122	142000	1662671164	495	495	495	495	0
373	20241122	141900	1662671164	495	495	495	495	0
374	20241122	141800	1662671164	495	495	495	495	8
375	20241122	141700	1662667204	495	495	495	495	0
376	20241122	141600	1662667204	495	495	495	495	0
377	20241122	141500	1662667204	495	495	495	495	564
378	20241122	141400	1662388024	495	495	495	495	0
379	20241122	141300	1662388024	495	495	495	495	215
380	20241122	141200	1662281599	495	495	495	495	0
381	20241122	141100	1662281599	495	495	495	495	2300
382	20241122	141000	1661143099	495	495	495	495	0
383	20241122	140900	1661143099	495	495	495	495	229
384	20241122	140800	1661029744	495	495	495	495	0
385	20241122	140700	1661029744	495	495	495	495	1000
386	20241122	140600	1660534744	495	495	495	495	0
387	20241122	140500	1660534744	495	495	495	495	20002
388	20241122	140400	1650633754	495	495	495	495	0
389	20241122	140300	1650633754	495	495	495	495	0
390	20241122	140200	1650633754	495	495	495	495	0
391	20241122	140100	1650633754	495	495	495	495	0
392	20241122	140000	1650633754	495	495	495	495	0
393	20241122	135900	1650633754	495	495	495	495	0
394	20241122	135800	1650633754	495	495	495	495	1
395	20241122	135700	1650633259	495	495	495	495	0
396	20241122	135600	1650633259	495	495	495	495	0
397	20241122	135500	1650633259	495	495	495	495	5000
398	20241122	135400	1648158259	495	495	495	495	0
399	20241122	135300	1648158259	495	495	495	495	2
400	20241122	135200	1648157269	495	495	495	495	0
401	20241122	135100	1648157269	495	495	495	495	0
402	20241122	135000	1648157269	495	495	495	495	52
403	20241122	134900	1648131529	495	495	495	495	10
404	20241122	134800	1648126579	495	495	495	495	5
405	20241122	134700	1648124104	495	495	495	495	700
406	20241122	134600	1647777604	495	495	495	495	0
407	20241122	134500	1647777604	495	495	495	495	0
408	20241122	134400	1647777604	495	495	495	495	701
409	20241122	134300	1647430609	495	495	495	495	0
410	20241122	134200	1647430609	495	495	495	495	0
411	20241122	134100	1647430609	495	495	495	495	5
412	20241122	134000	1647428134	495	495	495	495	1
413	20241122	133900	1647427639	495	495	495	495	1001
414	20241122	133800	1646932144	495	495	495	495	5400
415	20241122	133700	1644259144	495	495	495	495	0
416	20241122	133600	1644259144	495	495	495	495	0
417	20241122	133500	1644259144	495	495	495	495	10
418	20241122	133400	1644254194	495	495	495	495	0
419	20241122	133300	1644254194	495	495	495	495	0
420	20241122	133200	1644254194	495	495	495	495	0
421	20241122	133100	1644254194	495	495	495	495	0
422	20241122	133000	1644254194	495	495	495	495	100
423	20241122	132900	1644204694	495	495	495	495	0
424	20241122	132800	1644204694	495	495	495	495	0
425	20241122	132700	1644204694	495	495	495	495	498
426	20241122	132600	1643958184	495	495	495	495	0
427	20241122	132500	1643958184	495	495	495	495	50
428	20241122	132400	1643933434	495	495	495	495	1
429	20241122	132300	1643932939	495	495	495	495	1
430	20241122	132200	1643932444	495	495	495	495	0
431	20241122	132100	1643932444	495	495	495	495	0
432	20241122	132000	1643932444	495	495	495	495	5
433	20241122	131900	1643929969	495	495	495	495	3
434	20241122	131800	1643928484	495	495	495	495	0
435	20241122	131700	1643928484	495	495	495	495	0
436	20241122	131600	1643928484	495	495	495	495	0
437	20241122	131500	1643928484	495	495	495	495	46
438	20241122	131400	1643905714	495	495	495	495	0
439	20241122	131300	1643905714	495	495	495	495	0
440	20241122	131200	1643905714	495	495	495	495	0
441	20241122	131100	1643905714	495	495	495	495	0
442	20241122	131000	1643905714	495	495	495	495	45
443	20241122	130900	1643883439	495	495	495	495	0
444	20241122	130800	1643883439	495	495	495	495	0
445	20241122	130700	1643883439	495	495	495	495	84
446	20241122	130600	1643841859	495	495	495	495	200
447	20241122	130500	1643742859	495	495	495	495	0
448	20241122	130400	1643742859	495	495	495	495	280
449	20241122	130300	1643604259	495	495	495	495	5731
450	20241122	130200	1640767414	495	495	495	495	0
451	20241122	130100	1640767414	495	495	495	495	0
452	20241122	130000	1640767414	495	495	495	495	201
453	20241122	125900	1640667919	495	495	495	495	0
454	20241122	125800	1640667919	495	495	495	495	0
455	20241122	125700	1640667919	495	495	495	495	0
456	20241122	125600	1640667919	495	495	495	495	0
457	20241122	125500	1640667919	495	495	495	495	0
458	20241122	125400	1640667919	495	495	495	495	0
459	20241122	125300	1640667919	495	495	495	495	0
460	20241122	125200	1640667919	495	495	495	495	5
461	20241122	125100	1640665444	495	495	495	495	0
462	20241122	125000	1640665444	495	495	495	495	1
463	20241122	124900	1640664949	495	495	495	495	0
464	20241122	124800	1640664949	495	495	495	495	30
465	20241122	124700	1640650099	495	495	495	495	0
466	20241122	124600	1640650099	495	495	495	495	0
467	20241122	124500	1640650099	495	495	495	495	0
468	20241122	124400	1640650099	495	495	495	495	215
469	20241122	124300	1640543674	495	495	495	495	0
470	20241122	124200	1640543674	495	495	495	495	160
471	20241122	124100	1640464474	495	495	495	495	0
472	20241122	124000	1640464474	495	495	495	495	0
473	20241122	123900	1640464474	495	495	495	495	997
474	20241122	123800	1639970959	495	495	495	495	18533
475	20241122	123700	1630797124	495	495	495	495	16
476	20241122	123600	1630789204	495	495	495	495	0
477	20241122	123500	1630789204	495	495	495	495	2200
478	20241122	123400	1629700204	495	495	495	495	0
479	20241122	123300	1629700204	495	495	495	495	0
480	20241122	123200	1629700204	495	495	495	495	0
481	20241122	123100	1629700204	495	495	495	495	1501
482	20241122	123000	1628957209	495	495	495	495	0
483	20241122	122900	1628957209	495	495	495	495	2
484	20241122	122800	1628956219	495	495	495	495	0
485	20241122	122700	1628956219	495	495	495	495	1000
486	20241122	122600	1628461219	495	495	495	495	1
487	20241122	122500	1628460724	495	495	495	495	0
488	20241122	122400	1628460724	495	495	495	495	0
489	20241122	122300	1628460724	495	495	495	495	0
490	20241122	122200	1628460724	495	495	495	495	0
491	20241122	122100	1628460724	495	495	495	495	0
492	20241122	122000	1628460724	495	495	495	495	0
493	20241122	121900	1628460724	495	495	495	495	18
494	20241122	121800	1628451814	495	495	495	495	0
495	20241122	121700	1628451814	495	495	495	495	0
496	20241122	121600	1628451814	495	495	495	495	0
497	20241122	121500	1628451814	495	495	495	495	0
498	20241122	121400	1628451814	495	495	495	495	2
499	20241122	121300	1628450824	495	495	495	495	0
500	20241122	121200	1628450824	495	495	495	495	0
501	20241122	121100	1628450824	495	495	495	495	0
502	20241122	121000	1628450824	495	495	495	495	3000
503	20241122	120900	1626965824	495	495	495	495	201
504	20241122	120800	1626866329	495	495	495	495	0
505	20241122	120700	1626866329	495	495	495	495	0
506	20241122	120600	1626866329	495	495	495	495	0
507	20241122	120500	1626866329	495	495	495	495	33
508	20241122	120400	1626849994	495	495	495	495	0
509	20241122	120300	1626849994	495	495	495	495	0
510	20241122	120200	1626849994	495	495	495	495	0
511	20241122	120100	1626849994	495	495	495	495	1
512	20241122	120000	1626849499	495	495	495	495	0
513	20241122	115900	1626849499	495	495	495	495	100
514	20241122	115800	1626799999	495	495	495	495	1000
515	20241122	115700	1626304999	495	495	495	495	0
516	20241122	115600	1626304999	495	495	495	495	3500
517	20241122	115500	1624572499	495	495	495	495	0
518	20241122	115400	1624572499	495	495	495	495	0
519	20241122	115300	1624572499	495	495	495	495	99
520	20241122	115200	1624523494	495	495	495	495	25979
521	20241122	115100	1611663889	495	495	495	495	0
522	20241122	115000	1611663889	495	495	495	495	0
523	20241122	114900	1611663889	495	495	495	495	1000
524	20241122	114800	1611168889	495	495	495	495	0
525	20241122	114700	1611168889	495	495	495	495	90
526	20241122	114600	1611124339	495	495	495	495	0
527	20241122	114500	1611124339	495	495	495	495	30
528	20241122	114400	1611109489	495	495	495	495	0
529	20241122	114300	1611109489	495	495	495	495	5
530	20241122	114200	1611107014	495	495	495	495	830
531	20241122	114100	1610696164	495	495	495	495	53
532	20241122	114000	1610669929	495	495	495	495	0
533	20241122	113900	1610669929	495	495	495	495	0
534	20241122	113800	1610669929	495	495	495	495	0
535	20241122	113700	1610669929	495	495	495	495	0
536	20241122	113600	1610669929	495	495	495	495	261
537	20241122	113500	1610540734	495	495	495	495	1
538	20241122	113400	1610540239	495	495	495	495	83
539	20241122	113300	1610499154	495	495	495	495	709
540	20241122	113200	1610148199	495	495	495	495	110
541	20241122	113100	1610093749	495	495	495	495	0
542	20241122	113000	1610093749	495	495	495	495	0
543	20241122	112900	1610093749	495	495	495	495	0
544	20241122	112800	1610093749	495	495	495	495	0
545	20241122	112700	1610093749	495	495	495	495	0
546	20241122	112600	1610093749	495	495	495	495	2285
547	20241122	112500	1608962674	495	495	495	495	404
548	20241122	112400	1608762694	495	495	495	495	0
549	20241122	112300	1608762694	495	495	495	495	0
550	20241122	112200	1608762694	495	495	495	495	0
551	20241122	112100	1608762694	495	495	495	495	264
552	20241122	112000	1608632014	495	495	495	495	500
553	20241122	111900	1608384514	495	495	495	495	0
554	20241122	111800	1608384514	495	495	495	495	5216
555	20241122	111700	1605802594	495	495	495	495	0
556	20241122	111600	1605802594	495	495	495	495	30
557	20241122	111500	1605787744	495	495	495	495	1000
558	20241122	111400	1605292744	495	495	495	495	1
559	20241122	111300	1605292249	495	495	495	495	986
560	20241122	111200	1604804179	495	495	495	495	12
561	20241122	111100	1604798239	495	495	495	495	0
562	20241122	111000	1604798239	495	495	495	495	10
563	20241122	110900	1604793289	495	495	495	495	30
564	20241122	110800	1604778439	495	495	495	495	100
565	20241122	110700	1604728939	495	495	495	495	0
566	20241122	110600	1604728939	495	495	495	495	0
567	20241122	110500	1604728939	495	495	495	495	9
568	20241122	110400	1604724484	495	495	495	495	30
569	20241122	110300	1604709634	495	495	495	495	502
570	20241122	110200	1604461144	495	495	495	495	103
571	20241122	110100	1604410159	495	495	495	495	108050
572	20241122	110000	1550925409	495	495	495	495	200
573	20241122	105900	1550826409	495	495	495	495	4200
574	20241122	105800	1548747409	495	495	495	495	0
575	20241122	105700	1548747409	495	495	495	495	1296
576	20241122	105600	1548105889	495	495	495	495	800
577	20241122	105500	1547709889	495	495	495	495	544
578	20241122	105400	1547440609	495	495	495	495	100
579	20241122	105300	1547391109	495	495	495	495	25
580	20241122	105200	1547378734	495	495	495	495	634
581	20241122	105100	1547064904	495	495	495	495	0
582	20241122	105000	1547064904	495	495	495	495	100
583	20241122	104900	1547015404	495	495	495	495	709
584	20241122	104800	1546664449	495	495	495	495	0
585	20241122	104700	1546664449	495	495	495	495	1
586	20241122	104600	1546663954	495	495	495	495	0
587	20241122	104500	1546663954	495	495	495	495	0
588	20241122	104400	1546663954	495	495	495	495	19
589	20241122	104300	1546654549	495	495	495	495	141
590	20241122	104200	1546584754	495	495	495	495	232
591	20241122	104100	1546469914	495	495	495	495	0
592	20241122	104000	1546469914	495	495	495	495	0
593	20241122	103900	1546469914	495	495	495	495	0
594	20241122	103800	1546469914	495	495	495	495	0
595	20241122	103700	1546469914	495	495	495	495	600
596	20241122	103600	1546172914	495	495	495	495	310
597	20241122	103500	1546019464	495	495	495	495	300
598	20241122	103400	1545870964	495	495	495	495	640
599	20241122	103300	1545554164	495	495	495	495	21
600	20241122	103200	1545543769	495	495	495	495	1
601	20241122	103100	1545543274	495	495	495	495	30
602	20241122	103000	1545528424	495	495	495	495	751
603	20241122	102900	1545156679	495	495	495	495	811
604	20241122	102800	1544755234	495	495	495	495	1
605	20241122	102700	1544754739	495	495	495	495	420
606	20241122	102600	1544546839	495	495	495	495	2020
607	20241122	102500	1543546939	495	495	495	495	0
608	20241122	102400	1543546939	495	495	495	495	5744
609	20241122	102300	1540703659	495	495	495	495	1580
610	20241122	102200	1539921559	495	495	495	495	557
611	20241122	102100	1539645844	495	495	495	495	170
612	20241122	102000	1539561694	495	495	495	495	500
613	20241122	101900	1539314194	495	495	495	495	104
614	20241122	101800	1539262714	495	495	495	495	4826
615	20241122	101700	1536873844	495	495	495	495	301
616	20241122	101600	1536724849	495	495	495	495	48596
617	20241122	101500	1512669829	495	495	495	495	1731
618	20241122	101400	1511812984	495	495	495	495	2036
619	20241122	101300	1510805164	495	495	495	495	29155
620	20241122	101200	1496373439	495	495	495	495	20897
621	20241122	101100	1486029424	495	495	495	495	8577
622	20241122	101000	1481783809	495	495	495	495	11011
623	20241122	100900	1476333364	495	495	495	495	1478
624	20241122	100800	1475601754	495	495	495	495	0
625	20241122	100700	1475601754	495	495	495	495	1636
626	20241122	100600	1474791934	495	495	495	495	102119
627	20241122	100500	1424243029	495	495	495	495	10598
628	20241122	100400	1418997019	495	495	495	495	2500
629	20241122	100300	1417759519	495	495	495	495	73170
630	20241122	100200	1381540369	495	495	495	495	144434
631	20241122	100100	1310045539	495	495	495	495	53923
632	20241122	100000	1283353654	495	495	495	495	3300
633	20241122	095900	1281720154	495	495	495	495	678
634	20241122	095800	1281384544	495	495	495	495	2601
635	20241122	095700	1280097049	495	495	495	495	4037
636	20241122	095600	1278098734	495	495	495	495	114
637	20241122	095500	1278042304	495	495	495	495	2512
638	20241122	095400	1276798864	495	495	495	495	1582
639	20241122	095300	1276015774	495	495	495	495	54
640	20241122	095200	1275989044	495	495	495	495	8374
641	20241122	095100	1271843914	495	495	495	495	6961
642	20241122	095000	1268398219	495	495	495	495	30049
643	20241122	094900	1253523964	495	495	495	495	32697
644	20241122	094800	1237338949	495	495	495	495	9989
645	20241122	094700	1232394394	495	495	495	495	11335
646	20241122	094600	1226783569	495	495	495	495	11158
647	20241122	094500	1221260359	495	488	495	488	868364
648	20241122	094400	791466214	492	473	492	472	171685
649	20241122	094300	708550289	473	474	477	471	92390
650	20241122	094200	664729414	474	480	482	469	199286
651	20241122	094100	570002622	480	471	493	468	248243
652	20241122	094000	450883025	471	464	490	463	266857
653	20241122	093900	325001741	464	464	464	464	0
654	20241122	093800	325001741	464	453	464	451	81908
655	20241122	093700	287399329	451	422	460	422	121761
656	20241122	093600	233198162	450	450	450	450	0
657	20241122	093500	233198162	450	421	450	406	20000
658	20241122	093400	224724067	421	426	431	400	107411
659	20241122	093300	179786854	421	438	438	421	31937
660	20241122	093200	165930654	439	439	439	439	0
661	20241122	093100	165930654	439	485	485	437	241877
662	20241122	093000	51948127	461	461	461	461	0
663	20241122	092900	51948127	461	450	490	447	68136
664	20241122	092800	20709699	423	423	423	423	0
665	20241122	092700	20709699	423	412	423	411	4324
666	20241122	092600	18899883	419	411	419	406	8486
667	20241122	092500	15420335	420	396	420	396	16491
668	20241122	092400	8723409	395	395	395	395	600
669	20241122	092300	8486409	395	395	395	395	0
670	20241122	092200	8486409	395	393	395	393	600
671	20241122	092100	8249711	394	394	394	394	0
672	20241122	092000	8249711	394	394	394	394	0
673	20241122	091900	8249711	394	393	394	393	2
674	20241122	091800	8248924	390	390	390	390	600
675	20241122	091700	8014924	390	390	390	390	2
676	20241122	091600	8014144	390	390	394	390	10
677	20241122	091500	8010225	394	394	394	394	0
678	20241122	091400	8010225	394	394	394	394	0
679	20241122	091300	8010225	394	394	394	394	0
680	20241122	091200	8010225	394	394	394	394	1
681	20241122	091100	8009831	392	390	392	390	11
682	20241122	091000	8005525	390	390	390	390	0
683	20241122	090900	8005525	390	390	390	390	7
684	20241122	090800	8002795	390	390	390	390	0
685	20241122	090700	8002795	390	389	390	389	2
686	20241122	090600	8002016	388	388	388	388	0
687	20241122	090500	8002016	388	388	388	388	0
688	20241122	090400	8002016	388	388	388	388	0
689	20241122	090300	8002016	388	388	388	388	127
690	20241122	090200	7952740	387	385	387	385	8674
691	20241122	090100	4613248	385	386	387	385	8601
692	20241122	090000	1301031	387	385	387	385	3379