KissMeData/069540/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	194600	871368226	1580	1580	1580	1580	15492
3	20241121	194500	871368226	1580	1580	1580	1580	0
4	20241121	194400	871368226	1580	1580	1580	1580	0
5	20241121	194300	871368226	1580	1580	1580	1580	0
6	20241121	194200	871368226	1580	1580	1580	1580	0
7	20241121	194100	871368226	1580	1580	1580	1580	0
8	20241121	194000	871368226	1580	1580	1580	1580	0
9	20241121	193900	871368226	1580	1580	1580	1580	0
10	20241121	193800	871368226	1580	1580	1580	1580	0
11	20241121	193700	871368226	1580	1580	1580	1580	0
12	20241121	193600	871368226	1580	1580	1580	1580	0
13	20241121	193500	871368226	1580	1580	1580	1580	0
14	20241121	193400	871368226	1580	1580	1580	1580	0
15	20241121	193300	871368226	1580	1580	1580	1580	0
16	20241121	193200	871368226	1580	1580	1580	1580	0
17	20241121	193100	871368226	1580	1580	1580	1580	0
18	20241121	193000	871368226	1580	1580	1580	1580	0
19	20241121	192900	871368226	1580	1580	1580	1580	0
20	20241121	192800	871368226	1580	1580	1580	1580	0
21	20241121	192700	871368226	1580	1580	1580	1580	0
22	20241121	192600	871368226	1580	1580	1580	1580	0
23	20241121	192500	871368226	1580	1580	1580	1580	0
24	20241121	192400	871368226	1580	1580	1580	1580	0
25	20241121	192300	871368226	1580	1580	1580	1580	0
26	20241121	192200	871368226	1580	1580	1580	1580	0
27	20241121	192100	871368226	1580	1580	1580	1580	0
28	20241121	192000	871368226	1580	1580	1580	1580	0
29	20241121	191900	871368226	1580	1580	1580	1580	0
30	20241121	191800	871368226	1580	1580	1580	1580	0
31	20241121	191700	871368226	1580	1580	1580	1580	0
32	20241121	191600	871368226	1580	1580	1580	1580	15492
33	20241121	191500	871368226	1580	1580	1580	1580	0
34	20241121	191400	871368226	1580	1580	1580	1580	0
35	20241121	191300	871368226	1580	1580	1580	1580	0
36	20241121	191200	871368226	1580	1580	1580	1580	0
37	20241121	191100	871368226	1580	1580	1580	1580	0
38	20241121	191000	871368226	1580	1580	1580	1580	0
39	20241121	190900	871368226	1580	1580	1580	1580	0
40	20241121	190800	871368226	1580	1580	1580	1580	0
41	20241121	190700	871368226	1580	1580	1580	1580	0
42	20241121	190600	871368226	1580	1580	1580	1580	0
43	20241121	190500	871368226	1580	1580	1580	1580	0
44	20241121	190400	871368226	1580	1580	1580	1580	0
45	20241121	190300	871368226	1580	1580	1580	1580	0
46	20241121	190200	871368226	1580	1580	1580	1580	0
47	20241121	190100	871368226	1580	1580	1580	1580	0
48	20241121	190000	871368226	1580	1580	1580	1580	0
49	20241121	185900	871368226	1580	1580	1580	1580	0
50	20241121	185800	871368226	1580	1580	1580	1580	0
51	20241121	185700	871368226	1580	1580	1580	1580	0
52	20241121	185600	871368226	1580	1580	1580	1580	0
53	20241121	185500	871368226	1580	1580	1580	1580	0
54	20241121	185400	871368226	1580	1580	1580	1580	0
55	20241121	185300	871368226	1580	1580	1580	1580	0
56	20241121	185200	871368226	1580	1580	1580	1580	0
57	20241121	185100	871368226	1580	1580	1580	1580	0
58	20241121	185000	871368226	1580	1580	1580	1580	0
59	20241121	184900	871368226	1580	1580	1580	1580	0
60	20241121	184800	871368226	1580	1580	1580	1580	0
61	20241121	184700	871368226	1580	1580	1580	1580	0
62	20241121	184600	871368226	1580	1580	1580	1580	15492
63	20241121	184500	871368226	1580	1580	1580	1580	0
64	20241121	184400	871368226	1580	1580	1580	1580	0
65	20241121	184300	871368226	1580	1580	1580	1580	0
66	20241121	184200	871368226	1580	1580	1580	1580	0
67	20241121	184100	871368226	1580	1580	1580	1580	0
68	20241121	184000	871368226	1580	1580	1580	1580	0
69	20241121	183900	871368226	1580	1580	1580	1580	0
70	20241121	183800	871368226	1580	1580	1580	1580	0
71	20241121	183700	871368226	1580	1580	1580	1580	0
72	20241121	183600	871368226	1580	1580	1580	1580	0
73	20241121	183500	871368226	1580	1580	1580	1580	0
74	20241121	183400	871368226	1580	1580	1580	1580	0
75	20241121	183300	871368226	1580	1580	1580	1580	0
76	20241121	183200	871368226	1580	1580	1580	1580	0
77	20241121	183100	871368226	1580	1580	1580	1580	0
78	20241121	183000	871368226	1580	1580	1580	1580	0
79	20241121	182900	871368226	1580	1580	1580	1580	0
80	20241121	182800	871368226	1580	1580	1580	1580	0
81	20241121	182700	871368226	1580	1580	1580	1580	0
82	20241121	182600	871368226	1580	1580	1580	1580	0
83	20241121	182500	871368226	1580	1580	1580	1580	0
84	20241121	182400	871368226	1580	1580	1580	1580	0
85	20241121	182300	871368226	1580	1580	1580	1580	0
86	20241121	182200	871368226	1580	1580	1580	1580	0
87	20241121	182100	871368226	1580	1580	1580	1580	0
88	20241121	182000	871368226	1580	1580	1580	1580	0
89	20241121	181900	871368226	1580	1580	1580	1580	0
90	20241121	181800	871368226	1580	1580	1580	1580	0
91	20241121	181700	871368226	1580	1580	1580	1580	0
92	20241121	181600	871368226	1580	1580	1580	1580	15492
93	20241121	181500	871368226	1580	1580	1580	1580	0
94	20241121	181400	871368226	1580	1580	1580	1580	0
95	20241121	181300	871368226	1580	1580	1580	1580	0
96	20241121	181200	871368226	1580	1580	1580	1580	0
97	20241121	181100	871368226	1580	1580	1580	1580	0
98	20241121	181000	871368226	1580	1580	1580	1580	0
99	20241121	180900	871368226	1580	1580	1580	1580	0
100	20241121	180800	871368226	1580	1580	1580	1580	0
101	20241121	180700	871368226	1580	1580	1580	1580	0
102	20241121	180600	871368226	1580	1580	1580	1580	0
103	20241121	180500	871368226	1580	1580	1580	1580	0
104	20241121	180400	871368226	1580	1580	1580	1580	0
105	20241121	180300	871368226	1580	1580	1580	1580	0
106	20241121	180200	871368226	1580	1580	1580	1580	0
107	20241121	180100	871368226	1580	1580	1580	1580	0
108	20241121	180000	871368226	1580	1580	1580	1580	0
109	20241121	175900	871368226	1580	1580	1580	1580	0
110	20241121	175800	871368226	1580	1580	1580	1580	0
111	20241121	175700	871368226	1580	1580	1580	1580	0
112	20241121	175600	871368226	1580	1580	1580	1580	0
113	20241121	175500	871368226	1580	1580	1580	1580	0
114	20241121	175400	871368226	1580	1580	1580	1580	0
115	20241121	175300	871368226	1580	1580	1580	1580	0
116	20241121	175200	871368226	1580	1580	1580	1580	0
117	20241121	175100	871368226	1580	1580	1580	1580	0
118	20241121	175000	871368226	1580	1580	1580	1580	0
119	20241121	174900	871368226	1580	1580	1580	1580	0
120	20241121	174800	871368226	1580	1580	1580	1580	0
121	20241121	174700	871368226	1580	1580	1580	1580	0
122	20241121	174600	871368226	1580	1580	1580	1580	15492
123	20241121	174500	871368226	1580	1580	1580	1580	0
124	20241121	174400	871368226	1580	1580	1580	1580	0
125	20241121	174300	871368226	1580	1580	1580	1580	0
126	20241121	174200	871368226	1580	1580	1580	1580	0
127	20241121	174100	871368226	1580	1580	1580	1580	0
128	20241121	174000	871368226	1580	1580	1580	1580	0
129	20241121	173900	871368226	1580	1580	1580	1580	0
130	20241121	173800	871368226	1580	1580	1580	1580	0
131	20241121	173700	871368226	1580	1580	1580	1580	0
132	20241121	173600	871368226	1580	1580	1580	1580	0
133	20241121	173500	871368226	1580	1580	1580	1580	0
134	20241121	173400	871368226	1580	1580	1580	1580	0
135	20241121	173300	871368226	1580	1580	1580	1580	0
136	20241121	173200	871368226	1580	1580	1580	1580	0
137	20241121	173100	871368226	1580	1580	1580	1580	0
138	20241121	173000	871368226	1580	1580	1580	1580	0
139	20241121	172900	871368226	1580	1580	1580	1580	0
140	20241121	172800	871368226	1580	1580	1580	1580	0
141	20241121	172700	871368226	1580	1580	1580	1580	0
142	20241121	172600	871368226	1580	1580	1580	1580	0
143	20241121	172500	871368226	1580	1580	1580	1580	0
144	20241121	172400	871368226	1580	1580	1580	1580	0
145	20241121	172300	871368226	1580	1580	1580	1580	0
146	20241121	172200	871368226	1580	1580	1580	1580	0
147	20241121	172100	871368226	1580	1580	1580	1580	0
148	20241121	172000	871368226	1580	1580	1580	1580	0
149	20241121	171900	871368226	1580	1580	1580	1580	0
150	20241121	171800	871368226	1580	1580	1580	1580	0
151	20241121	171700	871368226	1580	1580	1580	1580	0
152	20241121	171600	871368226	1580	1580	1580	1580	15492
153	20241121	171500	871368226	1580	1580	1580	1580	0
154	20241121	171400	871368226	1580	1580	1580	1580	0
155	20241121	171300	871368226	1580	1580	1580	1580	0
156	20241121	171200	871368226	1580	1580	1580	1580	0
157	20241121	171100	871368226	1580	1580	1580	1580	0
158	20241121	171000	871368226	1580	1580	1580	1580	0
159	20241121	170900	871368226	1580	1580	1580	1580	0
160	20241121	170800	871368226	1580	1580	1580	1580	0
161	20241121	170700	871368226	1580	1580	1580	1580	0
162	20241121	170600	871368226	1580	1580	1580	1580	0
163	20241121	170500	871368226	1580	1580	1580	1580	0
164	20241121	170400	871368226	1580	1580	1580	1580	0
165	20241121	170300	871368226	1580	1580	1580	1580	0
166	20241121	170200	871368226	1580	1580	1580	1580	0
167	20241121	170100	871368226	1580	1580	1580	1580	0
168	20241121	170000	871368226	1580	1580	1580	1580	0
169	20241121	165900	871368226	1580	1580	1580	1580	0
170	20241121	165800	871368226	1580	1580	1580	1580	0
171	20241121	165700	871368226	1580	1580	1580	1580	0
172	20241121	165600	871368226	1580	1580	1580	1580	0
173	20241121	165500	871368226	1580	1580	1580	1580	0
174	20241121	165400	871368226	1580	1580	1580	1580	0
175	20241121	165300	871368226	1580	1580	1580	1580	0
176	20241121	165200	871368226	1580	1580	1580	1580	0
177	20241121	165100	871368226	1580	1580	1580	1580	0
178	20241121	165000	871368226	1580	1580	1580	1580	0
179	20241121	164900	871368226	1580	1580	1580	1580	0
180	20241121	164800	871368226	1580	1580	1580	1580	0
181	20241121	164700	871368226	1580	1580	1580	1580	0
182	20241121	164600	871368226	1580	1580	1580	1580	15492
183	20241121	164500	871368226	1580	1580	1580	1580	0
184	20241121	164400	871368226	1580	1580	1580	1580	0
185	20241121	164300	871368226	1580	1580	1580	1580	0
186	20241121	164200	871368226	1580	1580	1580	1580	0
187	20241121	164100	871368226	1580	1580	1580	1580	0
188	20241121	164000	871368226	1580	1580	1580	1580	0
189	20241121	163900	871368226	1580	1580	1580	1580	0
190	20241121	163800	871368226	1580	1580	1580	1580	0
191	20241121	163700	871368226	1580	1580	1580	1580	0
192	20241121	163600	871368226	1580	1580	1580	1580	0
193	20241121	163500	871368226	1580	1580	1580	1580	0
194	20241121	163400	871368226	1580	1580	1580	1580	0
195	20241121	163300	871368226	1580	1580	1580	1580	0
196	20241121	163200	871368226	1580	1580	1580	1580	0
197	20241121	163100	871368226	1580	1580	1580	1580	0
198	20241121	163000	871368226	1580	1580	1580	1580	0
199	20241121	162900	871368226	1580	1580	1580	1580	0
200	20241121	162800	871368226	1580	1580	1580	1580	0
201	20241121	162700	871368226	1580	1580	1580	1580	0
202	20241121	162600	871368226	1580	1580	1580	1580	0
203	20241121	162500	871368226	1580	1580	1580	1580	0
204	20241121	162400	871368226	1580	1580	1580	1580	0
205	20241121	162300	871368226	1580	1580	1580	1580	0
206	20241121	162200	871368226	1580	1580	1580	1580	0
207	20241121	162100	871368226	1580	1580	1580	1580	0
208	20241121	162000	871368226	1580	1580	1580	1580	0
209	20241121	161900	871368226	1580	1580	1580	1580	0
210	20241121	161800	871368226	1580	1580	1580	1580	0
211	20241121	161700	871368226	1580	1580	1580	1580	0
212	20241121	161600	871368226	1580	1580	1580	1580	15492
213	20241121	161500	871368226	1580	1580	1580	1580	0
214	20241121	161400	871368226	1580	1580	1580	1580	0
215	20241121	161300	871368226	1580	1580	1580	1580	0
216	20241121	161200	871368226	1580	1580	1580	1580	0
217	20241121	161100	871368226	1580	1580	1580	1580	0
218	20241121	161000	871368226	1580	1580	1580	1580	0
219	20241121	160900	871368226	1580	1580	1580	1580	0
220	20241121	160800	871368226	1580	1580	1580	1580	0
221	20241121	160700	871368226	1580	1580	1580	1580	0
222	20241121	160600	871368226	1580	1580	1580	1580	0
223	20241121	160500	871368226	1580	1580	1580	1580	0
224	20241121	160400	871368226	1580	1580	1580	1580	0
225	20241121	160300	871368226	1580	1580	1580	1580	0
226	20241121	160200	871368226	1580	1580	1580	1580	0
227	20241121	160100	871368226	1580	1580	1580	1580	0
228	20241121	160000	871368226	1580	1580	1580	1580	0
229	20241121	155900	871368226	1580	1580	1580	1580	0
230	20241121	155800	871368226	1580	1580	1580	1580	0
231	20241121	155700	871368226	1580	1580	1580	1580	0
232	20241121	155600	871368226	1580	1580	1580	1580	0
233	20241121	155500	871368226	1580	1580	1580	1580	0
234	20241121	155400	871368226	1580	1580	1580	1580	0
235	20241121	155300	871368226	1580	1580	1580	1580	0
236	20241121	155200	871368226	1580	1580	1580	1580	0
237	20241121	155100	871368226	1580	1580	1580	1580	0
238	20241121	155000	871368226	1580	1580	1580	1580	0
239	20241121	154900	871368226	1580	1580	1580	1580	0
240	20241121	154800	871368226	1580	1580	1580	1580	0
241	20241121	154700	871368226	1580	1580	1580	1580	0
242	20241121	154600	871368226	1580	1580	1580	1580	15492
243	20241121	154500	871368226	1580	1580	1580	1580	0
244	20241121	154400	871368226	1580	1580	1580	1580	0
245	20241121	154300	871368226	1580	1580	1580	1580	0
246	20241121	154200	871368226	1580	1580	1580	1580	0
247	20241121	154100	871368226	1580	1580	1580	1580	0
248	20241121	154000	871368226	1580	1580	1580	1580	0
249	20241121	153900	871368226	1580	1580	1580	1580	0
250	20241121	153800	871368226	1580	1580	1580	1580	0
251	20241121	153700	871368226	1580	1580	1580	1580	0
252	20241121	153600	871368226	1580	1580	1580	1580	0
253	20241121	153500	871368226	1580	1580	1580	1580	0
254	20241121	153400	871368226	1580	1580	1580	1580	0
255	20241121	153300	871368226	1580	1580	1580	1580	0
256	20241121	153200	871368226	1580	1580	1580	1580	0
257	20241121	153100	871368226	1580	1580	1580	1580	0
258	20241121	153000	871368226	1580	1580	1580	1580	15492
259	20241121	152900	846890866	1601	1601	1601	1601	0
260	20241121	152800	846890866	1601	1601	1601	1601	0
261	20241121	152700	846890866	1601	1601	1601	1601	0
262	20241121	152600	846890866	1601	1601	1601	1601	0
263	20241121	152500	846890866	1601	1601	1601	1601	0
264	20241121	152400	846890866	1601	1601	1601	1601	0
265	20241121	152300	846890866	1601	1601	1601	1601	0
266	20241121	152200	846890866	1601	1601	1601	1601	0
267	20241121	152100	846890866	1601	1601	1601	1601	0
268	20241121	152000	846890866	1601	1601	1601	1601	0
269	20241121	151900	846890866	1601	1603	1607	1593	753
270	20241121	151800	845685039	1603	1609	1609	1603	155
271	20241121	151700	845436079	1613	1613	1613	1613	0
272	20241121	151600	845436079	1613	1613	1613	1613	30
273	20241121	151500	845387689	1602	1607	1607	1600	4653
274	20241121	151400	837940960	1609	1609	1609	1609	0
275	20241121	151300	837940960	1609	1615	1615	1609	900
276	20241121	151200	836490460	1620	1620	1620	1620	6
277	20241121	151100	836480740	1620	1620	1620	1620	1
278	20241121	151000	836479120	1622	1622	1622	1622	0
279	20241121	150900	836479120	1622	1610	1622	1602	31
280	20241121	150800	836429168	1623	1600	1623	1600	679
281	20241121	150700	835342318	1600	1595	1600	1595	2031
282	20241121	150600	832101718	1590	1589	1590	1589	1495
283	20241121	150500	829724688	1590	1590	1590	1590	0
284	20241121	150400	829724688	1590	1590	1590	1590	23
285	20241121	150300	829688118	1589	1589	1589	1588	237
286	20241121	150200	829311535	1579	1589	1589	1579	359
287	20241121	150100	828741674	1588	1582	1588	1577	3718
288	20241121	150000	822862798	1582	1582	1583	1582	948
289	20241121	145900	821362952	1582	1582	1582	1577	5210
290	20241121	145800	813137152	1581	1590	1590	1581	2839
291	20241121	145700	808645598	1585	1585	1585	1585	53
292	20241121	145600	808561593	1583	1587	1587	1583	1180
293	20241121	145500	806692933	1587	1589	1589	1587	875
294	20241121	145400	805302562	1589	1588	1589	1587	3315
295	20241121	145300	800038269	1592	1597	1597	1590	1837
296	20241121	145200	797113716	1591	1596	1596	1591	3453
297	20241121	145100	791612623	1590	1593	1593	1590	3405
298	20241121	145000	786198613	1596	1590	1597	1590	18
299	20241121	144900	786169906	1590	1590	1590	1590	1100
300	20241121	144800	784420906	1590	1590	1590	1575	2363
301	20241121	144700	780693036	1575	1592	1592	1575	5644
302	20241121	144600	771763764	1596	1599	1599	1595	1613
303	20241121	144500	769187159	1598	1598	1598	1598	135
304	20241121	144400	768971429	1598	1591	1598	1591	1466
305	20241121	144300	766636636	1595	1600	1600	1595	11751
306	20241121	144200	747844191	1600	1608	1608	1600	5500
307	20241121	144100	739040674	1610	1610	1610	1610	1000
308	20241121	144000	737430674	1609	1610	1610	1609	52
309	20241121	143900	737347005	1610	1610	1610	1610	1
310	20241121	143800	737345395	1610	1609	1610	1609	254
311	20241121	143700	736936708	1609	1609	1609	1609	11
312	20241121	143600	736919009	1608	1608	1608	1608	1001
313	20241121	143500	735309401	1608	1604	1608	1601	5467
314	20241121	143400	726545788	1608	1608	1608	1608	13
315	20241121	143300	726524884	1608	1608	1608	1608	0
316	20241121	143200	726524884	1608	1608	1608	1608	5
317	20241121	143100	726516844	1605	1605	1605	1605	0
318	20241121	143000	726516844	1605	1605	1609	1605	811
319	20241121	142900	725215181	1609	1609	1609	1609	1
320	20241121	142800	725213572	1601	1603	1603	1601	1980
321	20241121	142700	722042051	1602	1602	1602	1602	0
322	20241121	142600	722042051	1602	1602	1612	1601	892
323	20241121	142500	720612478	1602	1623	1623	1602	11018
324	20241121	142400	702862916	1626	1626	1626	1626	0
325	20241121	142300	702862916	1626	1626	1626	1626	584
326	20241121	142200	701913332	1626	1620	1626	1616	2286
327	20241121	142100	698210722	1620	1620	1620	1620	6292
328	20241121	142000	688017682	1626	1620	1626	1619	4429
329	20241121	141900	680846761	1626	1626	1626	1620	1823
330	20241121	141800	677888595	1626	1630	1630	1625	14788
331	20241121	141700	653855177	1639	1639	1639	1639	0
332	20241121	141600	653855177	1639	1639	1639	1639	0
333	20241121	141500	653855177	1639	1639	1639	1639	0
334	20241121	141400	653855177	1639	1639	1639	1639	0
335	20241121	141300	653855177	1639	1639	1639	1639	0
336	20241121	141200	653855177	1639	1653	1653	1639	6977
337	20241121	141100	642416994	1653	1640	1653	1640	174
338	20241121	141000	642131582	1639	1639	1639	1639	2093
339	20241121	140900	638701155	1639	1639	1639	1639	2
340	20241121	140800	638697877	1639	1639	1639	1639	0
341	20241121	140700	638697877	1639	1639	1639	1639	0
342	20241121	140600	638697877	1639	1639	1639	1639	0
343	20241121	140500	638697877	1639	1639	1639	1639	0
344	20241121	140400	638697877	1639	1639	1639	1639	1
345	20241121	140300	638696238	1628	1639	1639	1628	4987
346	20241121	140200	630570542	1640	1640	1640	1640	64
347	20241121	140100	630465582	1640	1642	1642	1640	500
348	20241121	140000	629645446	1648	1645	1648	1641	17325
349	20241121	135900	601177439	1648	1648	1648	1648	0
350	20241121	135800	601177439	1648	1660	1667	1648	2574
351	20241121	135700	596919969	1649	1651	1651	1648	5993
352	20241121	135600	587037636	1660	1660	1660	1660	1
353	20241121	135500	587035976	1652	1652	1652	1652	8
354	20241121	135400	587022760	1660	1660	1660	1660	0
355	20241121	135300	587022760	1660	1660	1660	1660	0
356	20241121	135200	587022760	1660	1660	1660	1660	0
357	20241121	135100	587022760	1660	1660	1660	1660	0
358	20241121	135000	587022760	1660	1660	1660	1660	0
359	20241121	134900	587022760	1660	1660	1660	1660	0
360	20241121	134800	587022760	1660	1653	1660	1652	241
361	20241121	134700	586624595	1652	1660	1660	1652	52
362	20241121	134600	586538607	1660	1658	1660	1658	40
363	20241121	134500	586472285	1660	1660	1660	1660	0
364	20241121	134400	586472285	1660	1660	1660	1660	0
365	20241121	134300	586472285	1660	1659	1660	1659	104
366	20241121	134200	586299649	1660	1659	1660	1659	100
367	20241121	134100	586133673	1659	1658	1659	1658	152
368	20241121	134000	585881506	1659	1659	1659	1659	0
369	20241121	133900	585881506	1659	1659	1659	1659	0
370	20241121	133800	585881506	1659	1659	1659	1659	3
371	20241121	133700	585876529	1648	1653	1659	1648	577
372	20241121	133600	584922766	1653	1653	1653	1653	0
373	20241121	133500	584922766	1653	1653	1653	1653	0
374	20241121	133400	584922766	1653	1653	1653	1653	0
375	20241121	133300	584922766	1653	1653	1653	1653	15
376	20241121	133200	584897971	1653	1653	1653	1653	0
377	20241121	133100	584897971	1653	1653	1653	1653	0
378	20241121	133000	584897971	1653	1650	1653	1643	31
379	20241121	132900	584846888	1654	1649	1654	1649	1002
380	20241121	132800	583193077	1649	1640	1650	1640	669
381	20241121	132700	582095898	1640	1639	1641	1639	2135
382	20241121	132600	578594399	1640	1640	1640	1640	0
383	20241121	132500	578594399	1640	1640	1640	1640	0
384	20241121	132400	578594399	1640	1634	1640	1634	543
385	20241121	132300	577704863	1640	1640	1640	1640	0
386	20241121	132200	577704863	1640	1640	1640	1640	0
387	20241121	132100	577704863	1640	1640	1640	1640	0
388	20241121	132000	577704863	1640	1640	1640	1640	0
389	20241121	131900	577704863	1640	1639	1640	1636	774
390	20241121	131800	576438166	1640	1641	1641	1640	533
391	20241121	131700	575564013	1651	1651	1651	1651	0
392	20241121	131600	575564013	1651	1651	1651	1651	0
393	20241121	131500	575564013	1651	1651	1651	1651	0
394	20241121	131400	575564013	1651	1650	1651	1650	5
395	20241121	131300	575555762	1651	1637	1651	1637	101
396	20241121	131200	575390411	1651	1651	1651	1651	0
397	20241121	131100	575390411	1651	1651	1651	1651	1
398	20241121	131000	575388760	1651	1651	1651	1651	0
399	20241121	130900	575388760	1651	1636	1651	1636	661
400	20241121	130800	574307349	1635	1635	1635	1635	0
401	20241121	130700	574307349	1635	1643	1643	1635	3664
402	20241121	130600	568288187	1654	1654	1654	1654	1305
403	20241121	130500	566129717	1654	1654	1654	1654	0
404	20241121	130400	566129717	1654	1646	1654	1645	105
405	20241121	130300	565956929	1647	1647	1647	1647	8
406	20241121	130200	565943753	1657	1657	1657	1657	0
407	20241121	130100	565943753	1657	1657	1657	1657	1
408	20241121	130000	565942096	1656	1656	1656	1656	10
409	20241121	125900	565925536	1657	1657	1657	1657	11
410	20241121	125800	565907309	1657	1657	1657	1657	0
411	20241121	125700	565907309	1657	1657	1657	1657	0
412	20241121	125600	565907309	1657	1647	1657	1647	2
413	20241121	125500	565904005	1657	1646	1657	1646	60
414	20241121	125400	565805223	1657	1657	1657	1657	500
415	20241121	125300	564976723	1657	1657	1657	1657	2686
416	20241121	125200	560526021	1659	1659	1659	1659	0
417	20241121	125100	560526021	1659	1659	1659	1659	0
418	20241121	125000	560526021	1659	1659	1659	1659	0
419	20241121	124900	560526021	1659	1659	1659	1659	0
420	20241121	124800	560526021	1659	1659	1659	1659	0
421	20241121	124700	560526021	1659	1659	1659	1659	3
422	20241121	124600	560521044	1656	1656	1659	1656	2353
423	20241121	124500	556624473	1656	1656	1656	1656	0
424	20241121	124400	556624473	1656	1656	1656	1656	40
425	20241121	124300	556558233	1656	1656	1656	1656	0
426	20241121	124200	556558233	1656	1656	1656	1656	1
427	20241121	124100	556556577	1643	1645	1645	1643	605
428	20241121	124000	555561400	1646	1646	1646	1646	65
429	20241121	123900	555454410	1659	1659	1659	1659	0
430	20241121	123800	555454410	1659	1659	1659	1659	0
431	20241121	123700	555454410	1659	1658	1659	1658	589
432	20241121	123600	554477420	1659	1659	1659	1659	0
433	20241121	123500	554477420	1659	1659	1659	1659	0
434	20241121	123400	554477420	1659	1659	1659	1659	0
435	20241121	123300	554477420	1659	1655	1659	1655	818
436	20241121	123200	553121650	1655	1647	1655	1647	283
437	20241121	123100	552655525	1647	1647	1647	1647	281
438	20241121	123000	552192718	1646	1646	1646	1646	0
439	20241121	122900	552192718	1646	1646	1646	1646	0
440	20241121	122800	552192718	1646	1646	1646	1646	0
441	20241121	122700	552192718	1646	1646	1646	1646	0
442	20241121	122600	552192718	1646	1646	1646	1646	0
443	20241121	122500	552192718	1646	1646	1646	1646	0
444	20241121	122400	552192718	1646	1646	1646	1646	6882
445	20241121	122300	540864946	1646	1646	1646	1646	0
446	20241121	122200	540864946	1646	1646	1646	1646	1
447	20241121	122100	540863300	1645	1645	1645	1645	0
448	20241121	122000	540863300	1645	1645	1645	1645	23
449	20241121	121900	540825465	1646	1646	1646	1646	200
450	20241121	121800	540496265	1646	1646	1646	1646	0
451	20241121	121700	540496265	1646	1646	1646	1646	1
452	20241121	121600	540494619	1640	1640	1640	1639	1879
453	20241121	121500	537413159	1640	1640	1640	1640	245
454	20241121	121400	537011359	1626	1626	1640	1619	16761
455	20241121	121300	509582801	1625	1645	1645	1625	17815
456	20241121	121200	480416915	1647	1647	1647	1647	65
457	20241121	121100	480309860	1647	1647	1647	1647	20
458	20241121	121000	480276920	1647	1647	1647	1647	23
459	20241121	120900	480239039	1647	1647	1647	1647	3
460	20241121	120800	480234098	1646	1647	1647	1646	20
461	20241121	120700	480201168	1647	1650	1650	1647	388
462	20241121	120600	479561851	1659	1658	1660	1658	20
463	20241121	120500	479528669	1658	1658	1658	1658	31
464	20241121	120400	479477271	1650	1650	1650	1650	400
465	20241121	120300	478817271	1650	1650	1650	1650	0
466	20241121	120200	478817271	1650	1645	1650	1645	319
467	20241121	120100	478292501	1645	1643	1645	1643	49
468	20241121	120000	478211924	1643	1642	1643	1642	640
469	20241121	115900	477160683	1640	1643	1643	1640	423
470	20241121	115800	476466430	1643	1643	1643	1643	0
471	20241121	115700	476466430	1643	1643	1643	1643	0
472	20241121	115600	476466430	1643	1643	1643	1643	5
473	20241121	115500	476458215	1643	1643	1643	1643	1
474	20241121	115400	476456572	1638	1638	1638	1638	0
475	20241121	115300	476456572	1638	1638	1638	1638	47
476	20241121	115200	476379586	1638	1638	1638	1638	88
477	20241121	115100	476235442	1638	1638	1638	1638	600
478	20241121	115000	475252642	1638	1636	1638	1634	4264
479	20241121	114900	468283412	1638	1642	1642	1638	584
480	20241121	114800	467325516	1642	1643	1643	1642	597
481	20241121	114700	466344678	1650	1650	1650	1650	0
482	20241121	114600	466344678	1650	1650	1650	1650	0
483	20241121	114500	466344678	1650	1650	1650	1650	0
484	20241121	114400	466344678	1650	1650	1650	1650	0
485	20241121	114300	466344678	1650	1650	1650	1650	0
486	20241121	114200	466344678	1650	1643	1650	1643	319
487	20241121	114100	465820498	1650	1650	1650	1650	0
488	20241121	114000	465820498	1650	1651	1651	1650	1229
489	20241121	113900	463791963	1659	1659	1659	1659	0
490	20241121	113800	463791963	1659	1659	1659	1659	0
491	20241121	113700	463791963	1659	1659	1659	1659	3013
492	20241121	113600	458793396	1659	1659	1659	1651	11
493	20241121	113500	458775219	1650	1650	1650	1650	0
494	20241121	113400	458775219	1650	1650	1650	1650	350
495	20241121	113300	458197719	1649	1658	1658	1649	521
496	20241121	113200	457336790	1658	1658	1658	1658	0
497	20241121	113100	457336790	1658	1658	1658	1658	2700
498	20241121	113000	452860190	1658	1644	1658	1641	340
499	20241121	112900	452302186	1660	1660	1660	1660	0
500	20241121	112800	452302186	1660	1660	1660	1660	0
501	20241121	112700	452302186	1660	1660	1660	1660	485
502	20241121	112600	451497086	1660	1648	1660	1645	3637
503	20241121	112500	445511192	1660	1658	1660	1658	1000
504	20241121	112400	443851339	1659	1659	1659	1659	0
505	20241121	112300	443851339	1659	1659	1659	1659	1
506	20241121	112200	443849680	1659	1658	1659	1658	2
507	20241121	112100	443846363	1646	1646	1646	1646	1
508	20241121	112000	443844717	1659	1659	1659	1659	0
509	20241121	111900	443844717	1659	1659	1659	1659	1
510	20241121	111800	443843058	1645	1645	1645	1645	1
511	20241121	111700	443841413	1660	1660	1660	1660	0
512	20241121	111600	443841413	1660	1660	1660	1660	0
513	20241121	111500	443841413	1660	1660	1660	1660	0
514	20241121	111400	443841413	1660	1660	1660	1660	0
515	20241121	111300	443841413	1660	1660	1660	1660	0
516	20241121	111200	443841413	1660	1641	1660	1641	1181
517	20241121	111100	441900929	1641	1640	1641	1634	1557
518	20241121	111000	439350108	1640	1640	1640	1640	200
519	20241121	110900	439022108	1633	1633	1633	1633	0
520	20241121	110800	439022108	1633	1633	1633	1633	1666
521	20241121	110700	436301530	1640	1640	1640	1640	1
522	20241121	110600	436299890	1633	1633	1633	1633	4132
523	20241121	110500	429552334	1633	1633	1633	1633	306
524	20241121	110400	429052636	1640	1640	1640	1640	10
525	20241121	110300	429036236	1639	1641	1641	1639	11
526	20241121	110200	429018205	1641	1641	1641	1641	1
527	20241121	110100	429016564	1640	1640	1640	1640	0
528	20241121	110000	429016564	1640	1640	1641	1640	6600
529	20241121	105900	418192554	1640	1640	1640	1640	40
530	20241121	105800	418126954	1640	1630	1640	1629	228
531	20241121	105700	417755446	1642	1638	1644	1635	2720
532	20241121	105600	413308168	1638	1645	1645	1638	258
533	20241121	105500	412884682	1643	1652	1652	1643	12772
534	20241121	105400	391815366	1662	1651	1662	1651	913
535	20241121	105300	390307992	1656	1670	1671	1655	12286
536	20241121	105200	369935021	1671	1671	1671	1671	10
537	20241121	105100	369918311	1671	1671	1671	1671	20
538	20241121	105000	369884891	1672	1662	1672	1662	920
539	20241121	104900	368355831	1673	1673	1673	1673	0
540	20241121	104800	368355831	1673	1673	1673	1673	1
541	20241121	104700	368354158	1662	1673	1673	1662	14
542	20241121	104600	368330814	1673	1673	1673	1673	3
543	20241121	104500	368325795	1664	1663	1664	1663	811
544	20241121	104400	366976561	1664	1666	1666	1664	344
545	20241121	104300	366403809	1674	1674	1674	1674	0
546	20241121	104200	366403809	1674	1674	1674	1674	1
547	20241121	104100	366402135	1664	1664	1664	1664	0
548	20241121	104000	366402135	1664	1666	1666	1664	2434
549	20241121	103900	362350607	1675	1667	1675	1666	118
550	20241121	103800	362153913	1675	1675	1675	1675	0
551	20241121	103700	362153913	1675	1675	1675	1675	0
552	20241121	103600	362153913	1675	1667	1675	1667	8
553	20241121	103500	362140521	1666	1666	1666	1666	3
554	20241121	103400	362135523	1665	1667	1667	1665	5300
555	20241121	103300	353310381	1675	1675	1675	1675	11
556	20241121	103200	353291956	1668	1669	1669	1668	31
557	20241121	103100	353240242	1675	1675	1675	1675	0
558	20241121	103000	353240242	1675	1675	1675	1675	0
559	20241121	102900	353240242	1675	1675	1675	1675	11
560	20241121	102800	353221817	1675	1675	1675	1675	0
561	20241121	102700	353221817	1675	1675	1675	1675	1
562	20241121	102600	353220142	1666	1666	1675	1665	764
563	20241121	102500	351947257	1666	1666	1666	1666	111
564	20241121	102400	351762331	1666	1666	1666	1666	200
565	20241121	102300	351429131	1666	1676	1676	1666	7
566	20241121	102200	351417459	1666	1666	1666	1666	35
567	20241121	102100	351359149	1676	1676	1676	1676	0
568	20241121	102000	351359149	1676	1676	1676	1676	0
569	20241121	101900	351359149	1676	1676	1676	1676	10
570	20241121	101800	351342389	1665	1667	1676	1665	3836
571	20241121	101700	344948062	1668	1668	1668	1668	405
572	20241121	101600	344272522	1668	1668	1668	1668	618
573	20241121	101500	343241698	1668	1668	1668	1668	20
574	20241121	101400	343208338	1667	1671	1671	1665	18621
575	20241121	101300	312108188	1671	1671	1671	1671	5735
576	20241121	101200	302525003	1671	1671	1671	1671	835
577	20241121	101100	301129718	1671	1673	1673	1671	7072
578	20241121	101000	289312400	1673	1676	1676	1673	36
579	20241121	100900	289252067	1680	1682	1682	1680	6
580	20241121	100800	289241985	1682	1676	1682	1676	973
581	20241121	100700	287611195	1676	1676	1676	1671	2054
582	20241121	100600	284178830	1671	1671	1671	1671	0
583	20241121	100500	284178830	1671	1671	1671	1671	50
584	20241121	100400	284095280	1671	1671	1671	1671	50
585	20241121	100300	284011730	1671	1671	1671	1671	0
586	20241121	100200	284011730	1671	1671	1671	1671	1
587	20241121	100100	284010059	1671	1671	1671	1671	29
588	20241121	100000	283961600	1676	1676	1676	1671	1008
589	20241121	095900	282275615	1673	1673	1673	1673	0
590	20241121	095800	282275615	1673	1675	1675	1673	275
591	20241121	095700	281815525	1676	1676	1676	1675	494
592	20241121	095600	280987844	1684	1684	1684	1684	0
593	20241121	095500	280987844	1684	1684	1684	1684	0
594	20241121	095400	280987844	1684	1676	1684	1676	2651
595	20241121	095300	276544760	1677	1678	1678	1677	120
596	20241121	095200	276343500	1679	1682	1682	1679	877
597	20241121	095100	274870697	1689	1690	1690	1689	1009
598	20241121	095000	273165496	1690	1690	1690	1682	24
599	20241121	094900	273125112	1683	1690	1690	1683	316
600	20241121	094800	272592579	1698	1697	1698	1697	661
601	20241121	094700	271470302	1699	1690	1699	1690	44479
602	20241121	094600	196300783	1690	1690	1690	1690	20
603	20241121	094500	196266983	1690	1690	1690	1690	35
604	20241121	094400	196207833	1690	1678	1690	1678	29
605	20241121	094300	196159135	1687	1687	1690	1687	1093
606	20241121	094200	194313081	1687	1683	1687	1683	2522
607	20241121	094100	190064712	1683	1683	1683	1683	148
608	20241121	094000	189815628	1683	1683	1683	1683	1
609	20241121	093900	189813945	1683	1672	1683	1672	1199
610	20241121	093800	187809206	1672	1675	1683	1672	882
611	20241121	093700	186333228	1684	1684	1684	1684	0
612	20241121	093600	186333228	1684	1676	1684	1675	1012
613	20241121	093500	184637854	1683	1683	1683	1683	124
614	20241121	093400	184429162	1683	1683	1683	1683	5
615	20241121	093300	184420747	1684	1684	1684	1684	50
616	20241121	093200	184336547	1685	1685	1685	1685	0
617	20241121	093100	184336547	1685	1685	1685	1685	20
618	20241121	093000	184302847	1685	1679	1686	1676	2768
619	20241121	092900	179658175	1687	1687	1687	1687	10
620	20241121	092800	179641305	1687	1687	1687	1687	1
621	20241121	092700	179639618	1688	1680	1688	1674	590
622	20241121	092600	178651325	1688	1688	1688	1675	11
623	20241121	092500	178632844	1675	1676	1676	1675	10
624	20241121	092400	178616089	1675	1688	1688	1675	47
625	20241121	092300	178537318	1689	1684	1690	1684	1053
626	20241121	092200	176763887	1684	1683	1684	1683	200
627	20241121	092100	176427105	1680	1670	1680	1670	302
628	20241121	092000	175919956	1676	1676	1676	1676	0
629	20241121	091900	175919956	1676	1676	1676	1676	94
630	20241121	091800	175762412	1676	1669	1676	1665	5061
631	20241121	091700	167299317	1669	1669	1669	1669	20
632	20241121	091600	167265937	1670	1663	1670	1663	535
633	20241121	091500	166376225	1666	1670	1673	1660	7877
634	20241121	091400	153260956	1670	1680	1687	1670	8060
635	20241121	091300	139732850	1690	1690	1690	1690	9
636	20241121	091200	139717640	1690	1685	1690	1680	1364
637	20241121	091100	137418945	1690	1680	1690	1680	1400
638	20241121	091000	135061670	1680	1685	1685	1680	419
639	20241121	090900	134355935	1685	1692	1692	1685	6525
640	20241121	090800	123334510	1692	1704	1704	1692	2256
641	20241121	090700	119490298	1700	1695	1704	1692	2739
642	20241121	090600	114845654	1699	1702	1702	1699	4287
643	20241121	090500	107552722	1705	1709	1710	1705	5070
644	20241121	090400	98886562	1709	1702	1709	1702	1326
645	20241121	090300	96628658	1702	1699	1709	1699	2677
646	20241121	090200	92077536	1699	1718	1719	1686	12207
647	20241121	090100	71231240	1718	1716	1718	1707	5432
648	20241121	090000	61902066	1705	1749	1749	1705	35692