KissMeData/084680/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	195400	2391769936	1599	1599	1599	1599	9386
3	20241121	195300	2391769936	1599	1599	1599	1599	0
4	20241121	195200	2391769936	1599	1599	1599	1599	0
5	20241121	195100	2391769936	1599	1599	1599	1599	0
6	20241121	195000	2391769936	1599	1599	1599	1599	0
7	20241121	194900	2391769936	1599	1599	1599	1599	0
8	20241121	194800	2391769936	1599	1599	1599	1599	0
9	20241121	194700	2391769936	1599	1599	1599	1599	0
10	20241121	194600	2391769936	1599	1599	1599	1599	0
11	20241121	194500	2391769936	1599	1599	1599	1599	0
12	20241121	194400	2391769936	1599	1599	1599	1599	0
13	20241121	194300	2391769936	1599	1599	1599	1599	0
14	20241121	194200	2391769936	1599	1599	1599	1599	0
15	20241121	194100	2391769936	1599	1599	1599	1599	0
16	20241121	194000	2391769936	1599	1599	1599	1599	0
17	20241121	193900	2391769936	1599	1599	1599	1599	0
18	20241121	193800	2391769936	1599	1599	1599	1599	0
19	20241121	193700	2391769936	1599	1599	1599	1599	0
20	20241121	193600	2391769936	1599	1599	1599	1599	0
21	20241121	193500	2391769936	1599	1599	1599	1599	0
22	20241121	193400	2391769936	1599	1599	1599	1599	0
23	20241121	193300	2391769936	1599	1599	1599	1599	0
24	20241121	193200	2391769936	1599	1599	1599	1599	0
25	20241121	193100	2391769936	1599	1599	1599	1599	0
26	20241121	193000	2391769936	1599	1599	1599	1599	0
27	20241121	192900	2391769936	1599	1599	1599	1599	0
28	20241121	192800	2391769936	1599	1599	1599	1599	0
29	20241121	192700	2391769936	1599	1599	1599	1599	0
30	20241121	192600	2391769936	1599	1599	1599	1599	0
31	20241121	192500	2391769936	1599	1599	1599	1599	0
32	20241121	192400	2391769936	1599	1599	1599	1599	9386
33	20241121	192300	2391769936	1599	1599	1599	1599	0
34	20241121	192200	2391769936	1599	1599	1599	1599	0
35	20241121	192100	2391769936	1599	1599	1599	1599	0
36	20241121	192000	2391769936	1599	1599	1599	1599	0
37	20241121	191900	2391769936	1599	1599	1599	1599	0
38	20241121	191800	2391769936	1599	1599	1599	1599	0
39	20241121	191700	2391769936	1599	1599	1599	1599	0
40	20241121	191600	2391769936	1599	1599	1599	1599	0
41	20241121	191500	2391769936	1599	1599	1599	1599	0
42	20241121	191400	2391769936	1599	1599	1599	1599	0
43	20241121	191300	2391769936	1599	1599	1599	1599	0
44	20241121	191200	2391769936	1599	1599	1599	1599	0
45	20241121	191100	2391769936	1599	1599	1599	1599	0
46	20241121	191000	2391769936	1599	1599	1599	1599	0
47	20241121	190900	2391769936	1599	1599	1599	1599	0
48	20241121	190800	2391769936	1599	1599	1599	1599	0
49	20241121	190700	2391769936	1599	1599	1599	1599	0
50	20241121	190600	2391769936	1599	1599	1599	1599	0
51	20241121	190500	2391769936	1599	1599	1599	1599	0
52	20241121	190400	2391769936	1599	1599	1599	1599	0
53	20241121	190300	2391769936	1599	1599	1599	1599	0
54	20241121	190200	2391769936	1599	1599	1599	1599	0
55	20241121	190100	2391769936	1599	1599	1599	1599	0
56	20241121	190000	2391769936	1599	1599	1599	1599	0
57	20241121	185900	2391769936	1599	1599	1599	1599	0
58	20241121	185800	2391769936	1599	1599	1599	1599	0
59	20241121	185700	2391769936	1599	1599	1599	1599	0
60	20241121	185600	2391769936	1599	1599	1599	1599	0
61	20241121	185500	2391769936	1599	1599	1599	1599	0
62	20241121	185400	2391769936	1599	1599	1599	1599	9386
63	20241121	185300	2391769936	1599	1599	1599	1599	0
64	20241121	185200	2391769936	1599	1599	1599	1599	0
65	20241121	185100	2391769936	1599	1599	1599	1599	0
66	20241121	185000	2391769936	1599	1599	1599	1599	0
67	20241121	184900	2391769936	1599	1599	1599	1599	0
68	20241121	184800	2391769936	1599	1599	1599	1599	0
69	20241121	184700	2391769936	1599	1599	1599	1599	0
70	20241121	184600	2391769936	1599	1599	1599	1599	0
71	20241121	184500	2391769936	1599	1599	1599	1599	0
72	20241121	184400	2391769936	1599	1599	1599	1599	0
73	20241121	184300	2391769936	1599	1599	1599	1599	0
74	20241121	184200	2391769936	1599	1599	1599	1599	0
75	20241121	184100	2391769936	1599	1599	1599	1599	0
76	20241121	184000	2391769936	1599	1599	1599	1599	0
77	20241121	183900	2391769936	1599	1599	1599	1599	0
78	20241121	183800	2391769936	1599	1599	1599	1599	0
79	20241121	183700	2391769936	1599	1599	1599	1599	0
80	20241121	183600	2391769936	1599	1599	1599	1599	0
81	20241121	183500	2391769936	1599	1599	1599	1599	0
82	20241121	183400	2391769936	1599	1599	1599	1599	0
83	20241121	183300	2391769936	1599	1599	1599	1599	0
84	20241121	183200	2391769936	1599	1599	1599	1599	0
85	20241121	183100	2391769936	1599	1599	1599	1599	0
86	20241121	183000	2391769936	1599	1599	1599	1599	0
87	20241121	182900	2391769936	1599	1599	1599	1599	0
88	20241121	182800	2391769936	1599	1599	1599	1599	0
89	20241121	182700	2391769936	1599	1599	1599	1599	0
90	20241121	182600	2391769936	1599	1599	1599	1599	0
91	20241121	182500	2391769936	1599	1599	1599	1599	0
92	20241121	182400	2391769936	1599	1599	1599	1599	9386
93	20241121	182300	2391769936	1599	1599	1599	1599	0
94	20241121	182200	2391769936	1599	1599	1599	1599	0
95	20241121	182100	2391769936	1599	1599	1599	1599	0
96	20241121	182000	2391769936	1599	1599	1599	1599	0
97	20241121	181900	2391769936	1599	1599	1599	1599	0
98	20241121	181800	2391769936	1599	1599	1599	1599	0
99	20241121	181700	2391769936	1599	1599	1599	1599	0
100	20241121	181600	2391769936	1599	1599	1599	1599	0
101	20241121	181500	2391769936	1599	1599	1599	1599	0
102	20241121	181400	2391769936	1599	1599	1599	1599	0
103	20241121	181300	2391769936	1599	1599	1599	1599	0
104	20241121	181200	2391769936	1599	1599	1599	1599	0
105	20241121	181100	2391769936	1599	1599	1599	1599	0
106	20241121	181000	2391769936	1599	1599	1599	1599	0
107	20241121	180900	2391769936	1599	1599	1599	1599	0
108	20241121	180800	2391769936	1599	1599	1599	1599	0
109	20241121	180700	2391769936	1599	1599	1599	1599	0
110	20241121	180600	2391769936	1599	1599	1599	1599	0
111	20241121	180500	2391769936	1599	1599	1599	1599	0
112	20241121	180400	2391769936	1599	1599	1599	1599	0
113	20241121	180300	2391769936	1599	1599	1599	1599	0
114	20241121	180200	2391769936	1599	1599	1599	1599	0
115	20241121	180100	2391769936	1599	1599	1599	1599	0
116	20241121	180000	2391769936	1599	1599	1599	1599	0
117	20241121	175900	2391769936	1599	1599	1599	1599	0
118	20241121	175800	2391769936	1599	1599	1599	1599	0
119	20241121	175700	2391769936	1599	1599	1599	1599	0
120	20241121	175600	2391769936	1599	1599	1599	1599	0
121	20241121	175500	2391769936	1599	1599	1599	1599	0
122	20241121	175400	2391769936	1599	1599	1599	1599	9386
123	20241121	175300	2391769936	1599	1599	1599	1599	0
124	20241121	175200	2391769936	1599	1599	1599	1599	0
125	20241121	175100	2391769936	1599	1599	1599	1599	0
126	20241121	175000	2391769936	1599	1599	1599	1599	0
127	20241121	174900	2391769936	1599	1599	1599	1599	0
128	20241121	174800	2391769936	1599	1599	1599	1599	0
129	20241121	174700	2391769936	1599	1599	1599	1599	0
130	20241121	174600	2391769936	1599	1599	1599	1599	0
131	20241121	174500	2391769936	1599	1599	1599	1599	0
132	20241121	174400	2391769936	1599	1599	1599	1599	0
133	20241121	174300	2391769936	1599	1599	1599	1599	0
134	20241121	174200	2391769936	1599	1599	1599	1599	0
135	20241121	174100	2391769936	1599	1599	1599	1599	0
136	20241121	174000	2391769936	1599	1599	1599	1599	0
137	20241121	173900	2391769936	1599	1599	1599	1599	0
138	20241121	173800	2391769936	1599	1599	1599	1599	0
139	20241121	173700	2391769936	1599	1599	1599	1599	0
140	20241121	173600	2391769936	1599	1599	1599	1599	0
141	20241121	173500	2391769936	1599	1599	1599	1599	0
142	20241121	173400	2391769936	1599	1599	1599	1599	0
143	20241121	173300	2391769936	1599	1599	1599	1599	0
144	20241121	173200	2391769936	1599	1599	1599	1599	0
145	20241121	173100	2391769936	1599	1599	1599	1599	0
146	20241121	173000	2391769936	1599	1599	1599	1599	0
147	20241121	172900	2391769936	1599	1599	1599	1599	0
148	20241121	172800	2391769936	1599	1599	1599	1599	0
149	20241121	172700	2391769936	1599	1599	1599	1599	0
150	20241121	172600	2391769936	1599	1599	1599	1599	0
151	20241121	172500	2391769936	1599	1599	1599	1599	0
152	20241121	172400	2391769936	1599	1599	1599	1599	9386
153	20241121	172300	2391769936	1599	1599	1599	1599	0
154	20241121	172200	2391769936	1599	1599	1599	1599	0
155	20241121	172100	2391769936	1599	1599	1599	1599	0
156	20241121	172000	2391769936	1599	1599	1599	1599	0
157	20241121	171900	2391769936	1599	1599	1599	1599	0
158	20241121	171800	2391769936	1599	1599	1599	1599	0
159	20241121	171700	2391769936	1599	1599	1599	1599	0
160	20241121	171600	2391769936	1599	1599	1599	1599	0
161	20241121	171500	2391769936	1599	1599	1599	1599	0
162	20241121	171400	2391769936	1599	1599	1599	1599	0
163	20241121	171300	2391769936	1599	1599	1599	1599	0
164	20241121	171200	2391769936	1599	1599	1599	1599	0
165	20241121	171100	2391769936	1599	1599	1599	1599	0
166	20241121	171000	2391769936	1599	1599	1599	1599	0
167	20241121	170900	2391769936	1599	1599	1599	1599	0
168	20241121	170800	2391769936	1599	1599	1599	1599	0
169	20241121	170700	2391769936	1599	1599	1599	1599	0
170	20241121	170600	2391769936	1599	1599	1599	1599	0
171	20241121	170500	2391769936	1599	1599	1599	1599	0
172	20241121	170400	2391769936	1599	1599	1599	1599	0
173	20241121	170300	2391769936	1599	1599	1599	1599	0
174	20241121	170200	2391769936	1599	1599	1599	1599	0
175	20241121	170100	2391769936	1599	1599	1599	1599	0
176	20241121	170000	2391769936	1599	1599	1599	1599	0
177	20241121	165900	2391769936	1599	1599	1599	1599	0
178	20241121	165800	2391769936	1599	1599	1599	1599	0
179	20241121	165700	2391769936	1599	1599	1599	1599	0
180	20241121	165600	2391769936	1599	1599	1599	1599	0
181	20241121	165500	2391769936	1599	1599	1599	1599	0
182	20241121	165400	2391769936	1599	1599	1599	1599	9386
183	20241121	165300	2391769936	1599	1599	1599	1599	0
184	20241121	165200	2391769936	1599	1599	1599	1599	0
185	20241121	165100	2391769936	1599	1599	1599	1599	0
186	20241121	165000	2391769936	1599	1599	1599	1599	0
187	20241121	164900	2391769936	1599	1599	1599	1599	0
188	20241121	164800	2391769936	1599	1599	1599	1599	0
189	20241121	164700	2391769936	1599	1599	1599	1599	0
190	20241121	164600	2391769936	1599	1599	1599	1599	0
191	20241121	164500	2391769936	1599	1599	1599	1599	0
192	20241121	164400	2391769936	1599	1599	1599	1599	0
193	20241121	164300	2391769936	1599	1599	1599	1599	0
194	20241121	164200	2391769936	1599	1599	1599	1599	0
195	20241121	164100	2391769936	1599	1599	1599	1599	0
196	20241121	164000	2391769936	1599	1599	1599	1599	0
197	20241121	163900	2391769936	1599	1599	1599	1599	0
198	20241121	163800	2391769936	1599	1599	1599	1599	0
199	20241121	163700	2391769936	1599	1599	1599	1599	0
200	20241121	163600	2391769936	1599	1599	1599	1599	0
201	20241121	163500	2391769936	1599	1599	1599	1599	0
202	20241121	163400	2391769936	1599	1599	1599	1599	0
203	20241121	163300	2391769936	1599	1599	1599	1599	0
204	20241121	163200	2391769936	1599	1599	1599	1599	0
205	20241121	163100	2391769936	1599	1599	1599	1599	0
206	20241121	163000	2391769936	1599	1599	1599	1599	0
207	20241121	162900	2391769936	1599	1599	1599	1599	0
208	20241121	162800	2391769936	1599	1599	1599	1599	0
209	20241121	162700	2391769936	1599	1599	1599	1599	0
210	20241121	162600	2391769936	1599	1599	1599	1599	0
211	20241121	162500	2391769936	1599	1599	1599	1599	0
212	20241121	162400	2391769936	1599	1599	1599	1599	9386
213	20241121	162300	2391769936	1599	1599	1599	1599	0
214	20241121	162200	2391769936	1599	1599	1599	1599	0
215	20241121	162100	2391769936	1599	1599	1599	1599	0
216	20241121	162000	2391769936	1599	1599	1599	1599	0
217	20241121	161900	2391769936	1599	1599	1599	1599	0
218	20241121	161800	2391769936	1599	1599	1599	1599	0
219	20241121	161700	2391769936	1599	1599	1599	1599	0
220	20241121	161600	2391769936	1599	1599	1599	1599	0
221	20241121	161500	2391769936	1599	1599	1599	1599	0
222	20241121	161400	2391769936	1599	1599	1599	1599	0
223	20241121	161300	2391769936	1599	1599	1599	1599	0
224	20241121	161200	2391769936	1599	1599	1599	1599	0
225	20241121	161100	2391769936	1599	1599	1599	1599	0
226	20241121	161000	2391769936	1599	1599	1599	1599	0
227	20241121	160900	2391769936	1599	1599	1599	1599	0
228	20241121	160800	2391769936	1599	1599	1599	1599	0
229	20241121	160700	2391769936	1599	1599	1599	1599	0
230	20241121	160600	2391769936	1599	1599	1599	1599	0
231	20241121	160500	2391769936	1599	1599	1599	1599	0
232	20241121	160400	2391769936	1599	1599	1599	1599	0
233	20241121	160300	2391769936	1599	1599	1599	1599	0
234	20241121	160200	2391769936	1599	1599	1599	1599	0
235	20241121	160100	2391769936	1599	1599	1599	1599	0
236	20241121	160000	2391769936	1599	1599	1599	1599	0
237	20241121	155900	2391769936	1599	1599	1599	1599	0
238	20241121	155800	2391769936	1599	1599	1599	1599	0
239	20241121	155700	2391769936	1599	1599	1599	1599	0
240	20241121	155600	2391769936	1599	1599	1599	1599	0
241	20241121	155500	2391769936	1599	1599	1599	1599	0
242	20241121	155400	2391769936	1599	1599	1599	1599	9386
243	20241121	155300	2391769936	1599	1599	1599	1599	0
244	20241121	155200	2391769936	1599	1599	1599	1599	0
245	20241121	155100	2391769936	1599	1599	1599	1599	0
246	20241121	155000	2391769936	1599	1599	1599	1599	0
247	20241121	154900	2391769936	1599	1599	1599	1599	0
248	20241121	154800	2391769936	1599	1599	1599	1599	0
249	20241121	154700	2391769936	1599	1599	1599	1599	0
250	20241121	154600	2391769936	1599	1599	1599	1599	0
251	20241121	154500	2391769936	1599	1599	1599	1599	0
252	20241121	154400	2391769936	1599	1599	1599	1599	0
253	20241121	154300	2391769936	1599	1599	1599	1599	0
254	20241121	154200	2391769936	1599	1599	1599	1599	0
255	20241121	154100	2391769936	1599	1599	1599	1599	0
256	20241121	154000	2391769936	1599	1599	1599	1599	0
257	20241121	153900	2391769936	1599	1599	1599	1599	0
258	20241121	153800	2391769936	1599	1599	1599	1599	0
259	20241121	153700	2391769936	1599	1599	1599	1599	0
260	20241121	153600	2391769936	1599	1599	1599	1599	0
261	20241121	153500	2391769936	1599	1599	1599	1599	0
262	20241121	153400	2391769936	1599	1599	1599	1599	0
263	20241121	153300	2391769936	1599	1599	1599	1599	0
264	20241121	153200	2391769936	1599	1599	1599	1599	0
265	20241121	153100	2391769936	1599	1599	1599	1599	0
266	20241121	153000	2391769936	1599	1599	1599	1599	9386
267	20241121	152900	2376761722	1599	1599	1599	1599	0
268	20241121	152800	2376761722	1599	1599	1599	1599	0
269	20241121	152700	2376761722	1599	1599	1599	1599	0
270	20241121	152600	2376761722	1599	1599	1599	1599	0
271	20241121	152500	2376761722	1599	1599	1599	1599	0
272	20241121	152400	2376761722	1599	1599	1599	1599	0
273	20241121	152300	2376761722	1599	1599	1599	1599	0
274	20241121	152200	2376761722	1599	1599	1599	1599	0
275	20241121	152100	2376761722	1599	1599	1599	1599	0
276	20241121	152000	2376761722	1599	1599	1599	1599	0
277	20241121	151900	2376761722	1599	1600	1600	1599	499
278	20241121	151800	2375963324	1600	1600	1600	1600	950
279	20241121	151700	2374443324	1600	1600	1600	1600	0
280	20241121	151600	2374443324	1600	1600	1600	1600	305
281	20241121	151500	2373955324	1600	1600	1600	1600	0
282	20241121	151400	2373955324	1600	1600	1600	1600	257
283	20241121	151300	2373544124	1600	1602	1602	1600	147
284	20241121	151200	2373308804	1602	1602	1602	1602	3
285	20241121	151100	2373303998	1602	1602	1602	1601	97
286	20241121	151000	2373148609	1601	1601	1601	1601	5
287	20241121	150900	2373140604	1600	1601	1601	1600	5
288	20241121	150800	2373132603	1600	1600	1600	1600	265
289	20241121	150700	2372708603	1600	1600	1601	1600	353
290	20241121	150600	2372143782	1600	1601	1601	1600	460
291	20241121	150500	2371407323	1601	1601	1601	1601	4
292	20241121	150400	2371400919	1601	1601	1601	1601	4
293	20241121	150300	2371394515	1601	1602	1602	1601	110
294	20241121	150200	2371218297	1602	1602	1602	1602	254
295	20241121	150100	2370811389	1602	1602	1602	1602	2
296	20241121	150000	2370808185	1602	1603	1603	1602	427
297	20241121	145900	2370124121	1602	1602	1603	1602	12
298	20241121	145800	2370104887	1603	1601	1603	1601	2401
299	20241121	145700	2366260605	1604	1601	1604	1601	2488
300	20241121	145600	2362272129	1602	1600	1602	1600	300
301	20241121	145500	2361791736	1599	1597	1599	1597	1491
302	20241121	145400	2359409114	1598	1597	1598	1597	69
303	20241121	145300	2359298901	1598	1598	1599	1598	2194
304	20241121	145200	2355792884	1599	1602	1602	1598	6705
305	20241121	145100	2345066405	1604	1603	1604	1603	130
306	20241121	145000	2344857893	1602	1602	1602	1602	1
307	20241121	144900	2344856291	1601	1600	1601	1600	1094
308	20241121	144800	2343105887	1600	1604	1604	1600	10036
309	20241121	144700	2327030357	1603	1603	1603	1603	0
310	20241121	144600	2327030357	1603	1607	1607	1603	5836
311	20241121	144500	2317665244	1608	1607	1608	1607	602
312	20241121	144400	2316697828	1608	1609	1609	1608	902
313	20241121	144300	2315247101	1610	1612	1612	1610	1594
314	20241121	144200	2312680059	1613	1613	1613	1613	226
315	20241121	144100	2312315521	1614	1616	1616	1614	335
316	20241121	144000	2311774755	1618	1617	1619	1617	7
317	20241121	143900	2311763431	1617	1615	1619	1615	8
318	20241121	143800	2311750500	1619	1614	1619	1613	1269
319	20241121	143700	2309697346	1614	1614	1614	1614	400
320	20241121	143600	2309051746	1614	1614	1614	1614	28
321	20241121	143500	2309006554	1614	1614	1614	1614	58
322	20241121	143400	2308912942	1614	1614	1614	1614	179
323	20241121	143300	2308624036	1614	1613	1614	1613	669
324	20241121	143200	2307544730	1612	1613	1613	1612	611
325	20241121	143100	2306559241	1613	1613	1613	1613	200
326	20241121	143000	2306236641	1613	1612	1613	1612	562
327	20241121	142900	2305330577	1610	1607	1610	1607	8184
328	20241121	142800	2292159560	1606	1606	1606	1606	26
329	20241121	142700	2292117804	1606	1606	1606	1606	16
330	20241121	142600	2292092108	1605	1605	1605	1605	0
331	20241121	142500	2292092108	1605	1605	1605	1605	0
332	20241121	142400	2292092108	1605	1605	1605	1605	1032
333	20241121	142300	2290435748	1603	1603	1603	1603	0
334	20241121	142200	2290435748	1603	1602	1604	1602	1285
335	20241121	142100	2288377097	1602	1602	1602	1602	53
336	20241121	142000	2288292191	1602	1600	1602	1600	576
337	20241121	141900	2287370526	1599	1599	1599	1599	1
338	20241121	141800	2287368927	1599	1600	1600	1599	24
339	20241121	141700	2287330528	1600	1600	1600	1600	33
340	20241121	141600	2287277728	1600	1600	1600	1600	48
341	20241121	141500	2287200928	1600	1600	1600	1600	83
342	20241121	141400	2287068128	1600	1600	1600	1600	39
343	20241121	141300	2287005728	1600	1600	1600	1600	35
344	20241121	141200	2286949728	1600	1600	1600	1600	284
345	20241121	141100	2286495328	1600	1600	1600	1600	5
346	20241121	141000	2286487328	1599	1599	1599	1599	1000
347	20241121	140900	2284888328	1599	1600	1600	1599	17
348	20241121	140800	2284861129	1600	1600	1600	1600	52
349	20241121	140700	2284777929	1599	1600	1600	1599	55
350	20241121	140600	2284689978	1599	1600	1600	1599	76
351	20241121	140500	2284568438	1600	1600	1600	1600	44
352	20241121	140400	2284498038	1600	1600	1600	1600	378
353	20241121	140300	2283893238	1599	1599	1599	1599	0
354	20241121	140200	2283893238	1599	1600	1600	1599	63
355	20241121	140100	2283792463	1600	1600	1600	1600	270
356	20241121	140000	2283360463	1600	1600	1600	1600	54
357	20241121	135900	2283274063	1600	1600	1600	1600	30
358	20241121	135800	2283226063	1600	1600	1600	1600	11
359	20241121	135700	2283208463	1598	1598	1598	1598	0
360	20241121	135600	2283208463	1598	1598	1598	1598	0
361	20241121	135500	2283208463	1598	1600	1600	1598	511
362	20241121	135400	2282391815	1599	1599	1599	1599	601
363	20241121	135300	2281430816	1599	1599	1599	1599	9
364	20241121	135200	2281416425	1600	1600	1600	1600	5
365	20241121	135100	2281408425	1600	1602	1602	1600	9548
366	20241121	135000	2266126229	1603	1603	1603	1603	186
367	20241121	134900	2265828071	1603	1603	1603	1603	0
368	20241121	134800	2265828071	1603	1603	1603	1603	1375
369	20241121	134700	2263623946	1604	1604	1604	1604	0
370	20241121	134600	2263623946	1604	1604	1604	1604	16
371	20241121	134500	2263598282	1603	1603	1603	1603	0
372	20241121	134400	2263598282	1603	1603	1603	1603	236
373	20241121	134300	2263219974	1603	1603	1603	1603	0
374	20241121	134200	2263219974	1603	1603	1603	1603	26
375	20241121	134100	2263178296	1603	1603	1603	1603	546
376	20241121	134000	2262303058	1603	1603	1603	1603	0
377	20241121	133900	2262303058	1603	1603	1603	1603	5
378	20241121	133800	2262295043	1602	1602	1602	1602	1
379	20241121	133700	2262293441	1601	1601	1601	1601	15
380	20241121	133600	2262269426	1601	1602	1602	1601	100
381	20241121	133500	2262109319	1601	1601	1601	1601	268
382	20241121	133400	2261680251	1600	1600	1600	1600	0
383	20241121	133300	2261680251	1600	1602	1602	1600	650
384	20241121	133200	2260640236	1602	1603	1603	1600	5920
385	20241121	133100	2251167398	1603	1603	1603	1603	293
386	20241121	133000	2250697719	1603	1603	1603	1603	33
387	20241121	132900	2250644820	1602	1601	1602	1601	1525
388	20241121	132800	2248202045	1601	1602	1602	1601	5004
389	20241121	132700	2240190503	1602	1601	1602	1601	422
390	20241121	132600	2239514693	1602	1606	1606	1601	1458
391	20241121	132500	2237179734	1607	1609	1609	1607	2152
392	20241121	132400	2233719782	1609	1609	1609	1609	0
393	20241121	132300	2233719782	1609	1611	1611	1609	808
394	20241121	132200	2232419336	1611	1611	1611	1611	5
395	20241121	132100	2232411281	1610	1610	1610	1610	302
396	20241121	132000	2231925061	1610	1610	1610	1610	5
397	20241121	131900	2231917011	1609	1609	1609	1609	0
398	20241121	131800	2231917011	1609	1608	1612	1607	298
399	20241121	131700	2231436889	1606	1607	1609	1606	856
400	20241121	131600	2230059766	1606	1606	1606	1606	544
401	20241121	131500	2229186102	1606	1606	1606	1606	620
402	20241121	131400	2228190382	1606	1606	1606	1606	0
403	20241121	131300	2228190382	1606	1606	1606	1606	0
404	20241121	131200	2228190382	1606	1606	1608	1604	4003
405	20241121	131100	2221765685	1604	1606	1606	1604	613
406	20241121	131000	2220782291	1607	1607	1607	1607	5
407	20241121	130900	2220774256	1608	1608	1608	1608	100
408	20241121	130800	2220613456	1608	1608	1608	1608	2096
409	20241121	130700	2217243088	1608	1608	1609	1608	1577
410	20241121	130600	2214707167	1609	1609	1609	1609	0
411	20241121	130500	2214707167	1609	1609	1609	1609	0
412	20241121	130400	2214707167	1609	1609	1609	1609	12
413	20241121	130300	2214687859	1609	1605	1612	1605	1438
414	20241121	130200	2212379691	1604	1604	1604	1604	9
415	20241121	130100	2212365255	1605	1605	1605	1605	5
416	20241121	130000	2212357230	1605	1605	1605	1605	311
417	20241121	125900	2211858075	1604	1604	1604	1604	967
418	20241121	125800	2210307007	1604	1604	1604	1603	377
419	20241121	125700	2209702327	1604	1603	1604	1603	9
420	20241121	125600	2209687892	1604	1604	1604	1604	0
421	20241121	125500	2209687892	1604	1604	1604	1604	7
422	20241121	125400	2209676664	1603	1603	1603	1603	0
423	20241121	125300	2209676664	1603	1603	1603	1603	0
424	20241121	125200	2209676664	1603	1604	1604	1603	960
425	20241121	125100	2208137779	1604	1604	1604	1604	1
426	20241121	125000	2208136175	1603	1604	1604	1603	470
427	20241121	124900	2207382760	1604	1604	1604	1604	4
428	20241121	124800	2207376344	1604	1604	1604	1604	105
429	20241121	124700	2207207924	1604	1604	1604	1604	50
430	20241121	124600	2207127724	1604	1604	1604	1604	36
431	20241121	124500	2207069980	1604	1603	1604	1603	4
432	20241121	124400	2207063567	1603	1604	1604	1603	649
433	20241121	124300	2206022601	1603	1603	1603	1601	859
434	20241121	124200	2204647328	1603	1603	1603	1603	210
435	20241121	124100	2204310698	1603	1603	1603	1603	1
436	20241121	124000	2204309095	1602	1602	1602	1601	4869
437	20241121	123900	2196510690	1602	1607	1607	1602	5331
438	20241121	123800	2187960059	1607	1608	1609	1607	4
439	20241121	123700	2187953626	1607	1602	1607	1602	807
440	20241121	123600	2186660019	1604	1604	1604	1604	1
441	20241121	123500	2186658415	1603	1605	1605	1603	1871
442	20241121	123400	2183658858	1605	1605	1605	1605	1
443	20241121	123300	2183657253	1606	1606	1606	1606	0
444	20241121	123200	2183657253	1606	1606	1606	1606	5
445	20241121	123100	2183649223	1603	1604	1604	1603	1042
446	20241121	123000	2181978846	1605	1608	1611	1605	2459
447	20241121	122900	2178028459	1606	1607	1611	1604	4025
448	20241121	122800	2171566455	1612	1612	1612	1612	0
449	20241121	122700	2171566455	1612	1607	1612	1606	51
450	20241121	122600	2171484499	1606	1606	1606	1606	743
451	20241121	122500	2170291241	1606	1606	1606	1606	113
452	20241121	122400	2170109763	1608	1603	1608	1603	1315
453	20241121	122300	2168000500	1602	1605	1605	1602	5460
454	20241121	122200	2159243581	1604	1610	1610	1604	12108
455	20241121	122100	2139779373	1610	1610	1610	1610	70
456	20241121	122000	2139666673	1610	1611	1611	1610	4159
457	20241121	121900	2132970677	1610	1610	1610	1610	0
458	20241121	121800	2132970677	1610	1611	1611	1609	327
459	20241121	121700	2132444500	1612	1612	1612	1612	0
460	20241121	121600	2132444500	1612	1612	1612	1612	5
461	20241121	121500	2132436440	1613	1612	1613	1612	20
462	20241121	121400	2132404186	1613	1612	1613	1612	10
463	20241121	121300	2132388065	1612	1611	1613	1610	4
464	20241121	121200	2132381619	1613	1610	1613	1610	2585
465	20241121	121100	2128219758	1610	1609	1610	1609	1015
466	20241121	121000	2126586321	1609	1610	1610	1609	3297
467	20241121	120900	2121280875	1610	1610	1610	1610	100
468	20241121	120800	2121119875	1610	1610	1610	1610	1752
469	20241121	120700	2118299155	1611	1611	1611	1611	0
470	20241121	120600	2118299155	1611	1611	1613	1610	407
471	20241121	120500	2117643505	1613	1613	1613	1613	157
472	20241121	120400	2117390264	1613	1613	1617	1612	38
473	20241121	120300	2117328978	1613	1610	1620	1610	986
474	20241121	120200	2115741431	1610	1611	1617	1610	6148
475	20241121	120100	2105839963	1611	1611	1612	1611	311
476	20241121	120000	2105338932	1612	1612	1612	1612	18
477	20241121	115900	2105309916	1612	1611	1612	1610	1912
478	20241121	115800	2102229514	1611	1611	1611	1611	1
479	20241121	115700	2102227903	1610	1612	1613	1610	148
480	20241121	115600	2101989614	1613	1610	1613	1610	175
481	20241121	115500	2101707518	1609	1610	1612	1607	3642
482	20241121	115400	2095850622	1613	1613	1613	1610	721
483	20241121	115300	2094689698	1613	1613	1613	1613	345
484	20241121	115200	2094133213	1615	1617	1617	1614	1228
485	20241121	115100	2092150114	1617	1615	1617	1614	2217
486	20241121	115000	2088569916	1615	1614	1615	1614	605
487	20241121	114900	2087592944	1613	1608	1613	1606	2508
488	20241121	114800	2083555267	1608	1609	1609	1607	2204
489	20241121	114700	2080011836	1611	1611	1612	1611	206
490	20241121	114600	2079679965	1609	1607	1612	1607	2023
491	20241121	114500	2076425399	1605	1608	1610	1604	13328
492	20241121	114400	2055016862	1608	1609	1609	1608	148
493	20241121	114300	2054778810	1609	1609	1609	1609	905
494	20241121	114200	2053322665	1609	1609	1609	1609	2
495	20241121	114100	2053319447	1610	1610	1611	1609	2901
496	20241121	114000	2048648682	1610	1609	1615	1608	469
497	20241121	113900	2047893942	1615	1611	1615	1608	616
498	20241121	113800	2046902823	1612	1610	1613	1610	134
499	20241121	113700	2046686970	1610	1615	1615	1610	6314
500	20241121	113600	2036513874	1615	1616	1623	1611	12959
501	20241121	113500	2015600321	1616	1625	1625	1616	10297
502	20241121	113400	1998893263	1625	1630	1630	1625	8480
503	20241121	113300	1985092507	1630	1630	1630	1630	1700
504	20241121	113200	1982321507	1631	1631	1631	1631	600
505	20241121	113100	1981342907	1631	1634	1634	1631	730
506	20241121	113000	1980151272	1633	1634	1634	1633	1129
507	20241121	112900	1978306488	1634	1636	1636	1634	864
508	20241121	112800	1976893417	1638	1638	1640	1635	3448
509	20241121	112700	1971242086	1637	1636	1637	1636	218
510	20241121	112600	1970885253	1635	1635	1635	1635	817
511	20241121	112500	1969549458	1634	1635	1635	1634	12
512	20241121	112400	1969529839	1635	1635	1635	1635	1
513	20241121	112300	1969528204	1633	1633	1633	1633	281
514	20241121	112200	1969069331	1633	1633	1633	1633	0
515	20241121	112100	1969069331	1633	1631	1633	1631	335
516	20241121	112000	1968522812	1632	1632	1632	1632	1611
517	20241121	111900	1965893660	1634	1632	1637	1632	9825
518	20241121	111800	1949844005	1631	1630	1631	1630	7972
519	20241121	111700	1936843384	1631	1632	1633	1631	4827
520	20241121	111600	1928968313	1632	1632	1632	1632	249
521	20241121	111500	1928561945	1632	1632	1635	1631	4452
522	20241121	111400	1921295705	1632	1635	1635	1632	1302
523	20241121	111300	1919169032	1636	1631	1636	1631	1623
524	20241121	111200	1916520463	1631	1632	1634	1629	4153
525	20241121	111100	1909749804	1632	1635	1635	1632	4823
526	20241121	111000	1901873253	1636	1635	1636	1632	10466
527	20241121	110900	1884766898	1633	1639	1639	1633	1214
528	20241121	110800	1882784319	1639	1631	1639	1631	3338
529	20241121	110700	1877331924	1631	1631	1631	1631	56
530	20241121	110600	1877240588	1631	1634	1635	1630	796
531	20241121	110500	1875942267	1634	1630	1637	1628	4477
532	20241121	110400	1868639875	1630	1628	1636	1622	14911
533	20241121	110300	1844381334	1626	1626	1628	1626	1839
534	20241121	110200	1841390512	1626	1626	1642	1622	2598
535	20241121	110100	1837158354	1621	1615	1626	1615	2440
536	20241121	110000	1833201490	1619	1630	1630	1603	36855
537	20241121	105900	1773514725	1632	1642	1642	1630	13085
538	20241121	105800	1752129219	1641	1641	1642	1641	2198
539	20241121	105700	1748522300	1641	1642	1642	1641	4765
540	20241121	105600	1740702696	1641	1641	1642	1640	8533
541	20241121	105500	1726700138	1641	1654	1654	1641	20964
542	20241121	105400	1692146785	1654	1652	1667	1652	14192
543	20241121	105300	1668621045	1654	1646	1656	1645	14109
544	20241121	105200	1645326779	1648	1646	1652	1644	8295
545	20241121	105100	1631662920	1646	1645	1649	1640	17680
546	20241121	105000	1602584589	1648	1644	1651	1638	11126
547	20241121	104900	1584327718	1644	1635	1652	1634	9916
548	20241121	104800	1568072774	1635	1631	1639	1631	17557
549	20241121	104700	1539380189	1631	1641	1648	1631	19892
550	20241121	104600	1506799000	1641	1658	1662	1634	58424
551	20241121	104500	1410480579	1660	1683	1684	1657	75045
552	20241121	104400	1285454447	1682	1676	1689	1665	74594
553	20241121	104300	1159907106	1671	1676	1700	1620	181915
554	20241121	104200	855837207	1676	1672	1730	1669	319451
555	20241121	104100	314556637	1671	1580	1689	1580	97863
556	20241121	104000	153290250	1580	1580	1580	1580	5
557	20241121	103900	153282350	1580	1580	1580	1580	1236
558	20241121	103800	151329470	1580	1580	1580	1580	0
559	20241121	103700	151329470	1580	1581	1581	1580	465
560	20241121	103600	150594765	1581	1580	1581	1580	6046
561	20241121	103500	141042084	1580	1583	1583	1580	6113
562	20241121	103400	131378124	1583	1585	1585	1583	1037
563	20241121	103300	129735540	1585	1584	1585	1584	306
564	20241121	103200	129250834	1585	1585	1585	1585	0
565	20241121	103100	129250834	1585	1585	1585	1585	11
566	20241121	103000	129233399	1585	1585	1585	1585	528
567	20241121	102900	128396519	1585	1585	1585	1585	7
568	20241121	102800	128385424	1586	1586	1586	1586	56
569	20241121	102700	128296608	1586	1585	1586	1585	50
570	20241121	102600	128217350	1584	1584	1584	1584	5
571	20241121	102500	128209430	1585	1585	1585	1585	3
572	20241121	102400	128204675	1585	1585	1585	1584	18
573	20241121	102300	128176156	1584	1584	1584	1584	15
574	20241121	102200	128152396	1584	1584	1584	1584	0
575	20241121	102100	128152396	1584	1584	1584	1584	5
576	20241121	102000	128144476	1583	1583	1583	1583	16
577	20241121	101900	128119148	1583	1583	1583	1583	10
578	20241121	101800	128103318	1583	1583	1583	1583	150
579	20241121	101700	127865868	1583	1583	1583	1583	0
580	20241121	101600	127865868	1583	1582	1583	1582	104
581	20241121	101500	127701339	1581	1583	1583	1581	355
582	20241121	101400	127139733	1582	1582	1584	1582	787
583	20241121	101300	125894179	1583	1583	1583	1583	2
584	20241121	101200	125891013	1583	1579	1583	1579	276
585	20241121	101100	125454672	1580	1580	1580	1580	6
586	20241121	101000	125445192	1580	1579	1580	1579	120
587	20241121	100900	125255593	1580	1578	1580	1578	241
588	20241121	100800	124875293	1578	1579	1579	1578	529
589	20241121	100700	124040526	1578	1579	1579	1578	260
590	20241121	100600	123630186	1578	1578	1578	1578	2
591	20241121	100500	123627030	1578	1580	1580	1578	1195
592	20241121	100400	121740145	1580	1580	1580	1580	15
593	20241121	100300	121716445	1580	1579	1580	1579	740
594	20241121	100200	120547979	1579	1578	1579	1578	15
595	20241121	100100	120524295	1577	1577	1577	1577	2
596	20241121	100000	120521141	1577	1575	1577	1574	65
597	20241121	095900	120418764	1575	1575	1576	1574	990
598	20241121	095800	118860482	1576	1576	1576	1576	19
599	20241121	095700	118830538	1575	1575	1575	1575	0
600	20241121	095600	118830538	1575	1575	1575	1575	0
601	20241121	095500	118830538	1575	1574	1579	1574	4707
602	20241121	095400	111421706	1574	1574	1574	1574	1010
603	20241121	095300	109831966	1574	1574	1574	1574	100
604	20241121	095200	109674566	1574	1574	1574	1574	7
605	20241121	095100	109663548	1573	1574	1574	1573	1004
606	20241121	095000	108083254	1575	1578	1578	1575	1234
607	20241121	094900	106137995	1577	1577	1577	1577	6
608	20241121	094800	106128533	1576	1576	1576	1576	0
609	20241121	094700	106128533	1576	1576	1576	1576	0
610	20241121	094600	106128533	1576	1576	1576	1576	2
611	20241121	094500	106125381	1576	1575	1576	1575	516
612	20241121	094400	105312680	1575	1575	1575	1575	300
613	20241121	094300	104840180	1574	1574	1574	1574	1
614	20241121	094200	104838606	1575	1575	1575	1575	101
615	20241121	094100	104679531	1575	1575	1575	1575	1
616	20241121	094000	104677956	1577	1577	1577	1575	58
617	20241121	093900	104586502	1577	1574	1578	1574	67
618	20241121	093800	104480832	1574	1573	1574	1572	707
619	20241121	093700	103368152	1573	1574	1574	1573	26
620	20241121	093600	103327243	1574	1574	1574	1574	0
621	20241121	093500	103327243	1574	1573	1575	1573	21
622	20241121	093400	103294181	1574	1574	1575	1573	34
623	20241121	093300	103240649	1575	1571	1576	1571	1017
624	20241121	093200	101642517	1571	1571	1571	1570	106
625	20241121	093100	101475994	1571	1571	1571	1571	39
626	20241121	093000	101414725	1571	1572	1572	1571	517
627	20241121	092900	100602007	1572	1575	1575	1572	150
628	20241121	092800	100365779	1572	1569	1578	1568	5442
629	20241121	092700	91827143	1570	1570	1570	1570	817
630	20241121	092600	90544453	1570	1570	1570	1570	389
631	20241121	092500	89933723	1570	1570	1570	1570	1
632	20241121	092400	89932153	1570	1571	1571	1570	38
633	20241121	092300	89872488	1570	1570	1570	1570	9
634	20241121	092200	89858358	1570	1569	1570	1569	330
635	20241121	092100	89340587	1569	1569	1569	1568	424
636	20241121	092000	88675443	1569	1568	1570	1568	10650
637	20241121	091900	71974974	1568	1569	1569	1568	132
638	20241121	091800	71767978	1569	1571	1571	1569	4467
639	20241121	091700	64753581	1572	1573	1573	1572	214
640	20241121	091600	64417168	1573	1572	1573	1572	28
641	20241121	091500	64373150	1572	1574	1574	1572	2310
642	20241121	091400	60740329	1574	1574	1574	1574	9
643	20241121	091300	60726163	1574	1574	1580	1573	43
644	20241121	091200	60658476	1580	1573	1580	1573	981
645	20241121	091100	59109359	1573	1571	1573	1570	2146
646	20241121	091000	55739662	1571	1574	1574	1571	4545
647	20241121	090900	48597046	1574	1573	1574	1572	3588
648	20241121	090800	42953147	1574	1573	1574	1573	57
649	20241121	090700	42863481	1572	1573	1574	1572	1310
650	20241121	090600	40803094	1573	1580	1580	1573	3151
651	20241121	090500	35836498	1580	1585	1585	1580	3822
652	20241121	090400	29792501	1585	1586	1586	1585	494
653	20241121	090300	29009020	1586	1585	1586	1585	1804
654	20241121	090200	26148292	1581	1581	1581	1580	2025
655	20241121	090100	22947356	1570	1582	1582	1570	9897
656	20241121	090000	7398794	1582	1581	1588	1581	3973