KissMeData/321370/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	210800	95101690	1662	1662	1662	1662	787
3	20241121	210700	95101690	1662	1662	1662	1662	0
4	20241121	210600	95101690	1662	1662	1662	1662	0
5	20241121	210500	95101690	1662	1662	1662	1662	0
6	20241121	210400	95101690	1662	1662	1662	1662	0
7	20241121	210300	95101690	1662	1662	1662	1662	0
8	20241121	210200	95101690	1662	1662	1662	1662	0
9	20241121	210100	95101690	1662	1662	1662	1662	0
10	20241121	210000	95101690	1662	1662	1662	1662	0
11	20241121	205900	95101690	1662	1662	1662	1662	0
12	20241121	205800	95101690	1662	1662	1662	1662	0
13	20241121	205700	95101690	1662	1662	1662	1662	0
14	20241121	205600	95101690	1662	1662	1662	1662	0
15	20241121	205500	95101690	1662	1662	1662	1662	0
16	20241121	205400	95101690	1662	1662	1662	1662	0
17	20241121	205300	95101690	1662	1662	1662	1662	0
18	20241121	205200	95101690	1662	1662	1662	1662	0
19	20241121	205100	95101690	1662	1662	1662	1662	0
20	20241121	205000	95101690	1662	1662	1662	1662	0
21	20241121	204900	95101690	1662	1662	1662	1662	0
22	20241121	204800	95101690	1662	1662	1662	1662	0
23	20241121	204700	95101690	1662	1662	1662	1662	0
24	20241121	204600	95101690	1662	1662	1662	1662	0
25	20241121	204500	95101690	1662	1662	1662	1662	0
26	20241121	204400	95101690	1662	1662	1662	1662	0
27	20241121	204300	95101690	1662	1662	1662	1662	0
28	20241121	204200	95101690	1662	1662	1662	1662	0
29	20241121	204100	95101690	1662	1662	1662	1662	0
30	20241121	204000	95101690	1662	1662	1662	1662	0
31	20241121	203900	95101690	1662	1662	1662	1662	0
32	20241121	203800	95101690	1662	1662	1662	1662	787
33	20241121	203700	95101690	1662	1662	1662	1662	0
34	20241121	203600	95101690	1662	1662	1662	1662	0
35	20241121	203500	95101690	1662	1662	1662	1662	0
36	20241121	203400	95101690	1662	1662	1662	1662	0
37	20241121	203300	95101690	1662	1662	1662	1662	0
38	20241121	203200	95101690	1662	1662	1662	1662	0
39	20241121	203100	95101690	1662	1662	1662	1662	0
40	20241121	203000	95101690	1662	1662	1662	1662	0
41	20241121	202900	95101690	1662	1662	1662	1662	0
42	20241121	202800	95101690	1662	1662	1662	1662	0
43	20241121	202700	95101690	1662	1662	1662	1662	0
44	20241121	202600	95101690	1662	1662	1662	1662	0
45	20241121	202500	95101690	1662	1662	1662	1662	0
46	20241121	202400	95101690	1662	1662	1662	1662	0
47	20241121	202300	95101690	1662	1662	1662	1662	0
48	20241121	202200	95101690	1662	1662	1662	1662	0
49	20241121	202100	95101690	1662	1662	1662	1662	0
50	20241121	202000	95101690	1662	1662	1662	1662	0
51	20241121	201900	95101690	1662	1662	1662	1662	0
52	20241121	201800	95101690	1662	1662	1662	1662	0
53	20241121	201700	95101690	1662	1662	1662	1662	0
54	20241121	201600	95101690	1662	1662	1662	1662	0
55	20241121	201500	95101690	1662	1662	1662	1662	0
56	20241121	201400	95101690	1662	1662	1662	1662	0
57	20241121	201300	95101690	1662	1662	1662	1662	0
58	20241121	201200	95101690	1662	1662	1662	1662	0
59	20241121	201100	95101690	1662	1662	1662	1662	0
60	20241121	201000	95101690	1662	1662	1662	1662	0
61	20241121	200900	95101690	1662	1662	1662	1662	0
62	20241121	200800	95101690	1662	1662	1662	1662	787
63	20241121	200700	95101690	1662	1662	1662	1662	0
64	20241121	200600	95101690	1662	1662	1662	1662	0
65	20241121	200500	95101690	1662	1662	1662	1662	0
66	20241121	200400	95101690	1662	1662	1662	1662	0
67	20241121	200300	95101690	1662	1662	1662	1662	0
68	20241121	200200	95101690	1662	1662	1662	1662	0
69	20241121	200100	95101690	1662	1662	1662	1662	0
70	20241121	200000	95101690	1662	1662	1662	1662	0
71	20241121	195900	95101690	1662	1662	1662	1662	0
72	20241121	195800	95101690	1662	1662	1662	1662	0
73	20241121	195700	95101690	1662	1662	1662	1662	0
74	20241121	195600	95101690	1662	1662	1662	1662	0
75	20241121	195500	95101690	1662	1662	1662	1662	0
76	20241121	195400	95101690	1662	1662	1662	1662	0
77	20241121	195300	95101690	1662	1662	1662	1662	0
78	20241121	195200	95101690	1662	1662	1662	1662	0
79	20241121	195100	95101690	1662	1662	1662	1662	0
80	20241121	195000	95101690	1662	1662	1662	1662	0
81	20241121	194900	95101690	1662	1662	1662	1662	0
82	20241121	194800	95101690	1662	1662	1662	1662	0
83	20241121	194700	95101690	1662	1662	1662	1662	0
84	20241121	194600	95101690	1662	1662	1662	1662	0
85	20241121	194500	95101690	1662	1662	1662	1662	0
86	20241121	194400	95101690	1662	1662	1662	1662	0
87	20241121	194300	95101690	1662	1662	1662	1662	0
88	20241121	194200	95101690	1662	1662	1662	1662	0
89	20241121	194100	95101690	1662	1662	1662	1662	0
90	20241121	194000	95101690	1662	1662	1662	1662	0
91	20241121	193900	95101690	1662	1662	1662	1662	0
92	20241121	193800	95101690	1662	1662	1662	1662	787
93	20241121	193700	95101690	1662	1662	1662	1662	0
94	20241121	193600	95101690	1662	1662	1662	1662	0
95	20241121	193500	95101690	1662	1662	1662	1662	0
96	20241121	193400	95101690	1662	1662	1662	1662	0
97	20241121	193300	95101690	1662	1662	1662	1662	0
98	20241121	193200	95101690	1662	1662	1662	1662	0
99	20241121	193100	95101690	1662	1662	1662	1662	0
100	20241121	193000	95101690	1662	1662	1662	1662	0
101	20241121	192900	95101690	1662	1662	1662	1662	0
102	20241121	192800	95101690	1662	1662	1662	1662	0
103	20241121	192700	95101690	1662	1662	1662	1662	0
104	20241121	192600	95101690	1662	1662	1662	1662	0
105	20241121	192500	95101690	1662	1662	1662	1662	0
106	20241121	192400	95101690	1662	1662	1662	1662	0
107	20241121	192300	95101690	1662	1662	1662	1662	0
108	20241121	192200	95101690	1662	1662	1662	1662	0
109	20241121	192100	95101690	1662	1662	1662	1662	0
110	20241121	192000	95101690	1662	1662	1662	1662	0
111	20241121	191900	95101690	1662	1662	1662	1662	0
112	20241121	191800	95101690	1662	1662	1662	1662	0
113	20241121	191700	95101690	1662	1662	1662	1662	0
114	20241121	191600	95101690	1662	1662	1662	1662	0
115	20241121	191500	95101690	1662	1662	1662	1662	0
116	20241121	191400	95101690	1662	1662	1662	1662	0
117	20241121	191300	95101690	1662	1662	1662	1662	0
118	20241121	191200	95101690	1662	1662	1662	1662	0
119	20241121	191100	95101690	1662	1662	1662	1662	0
120	20241121	191000	95101690	1662	1662	1662	1662	0
121	20241121	190900	95101690	1662	1662	1662	1662	0
122	20241121	190800	95101690	1662	1662	1662	1662	787
123	20241121	190700	95101690	1662	1662	1662	1662	0
124	20241121	190600	95101690	1662	1662	1662	1662	0
125	20241121	190500	95101690	1662	1662	1662	1662	0
126	20241121	190400	95101690	1662	1662	1662	1662	0
127	20241121	190300	95101690	1662	1662	1662	1662	0
128	20241121	190200	95101690	1662	1662	1662	1662	0
129	20241121	190100	95101690	1662	1662	1662	1662	0
130	20241121	190000	95101690	1662	1662	1662	1662	0
131	20241121	185900	95101690	1662	1662	1662	1662	0
132	20241121	185800	95101690	1662	1662	1662	1662	0
133	20241121	185700	95101690	1662	1662	1662	1662	0
134	20241121	185600	95101690	1662	1662	1662	1662	0
135	20241121	185500	95101690	1662	1662	1662	1662	0
136	20241121	185400	95101690	1662	1662	1662	1662	0
137	20241121	185300	95101690	1662	1662	1662	1662	0
138	20241121	185200	95101690	1662	1662	1662	1662	0
139	20241121	185100	95101690	1662	1662	1662	1662	0
140	20241121	185000	95101690	1662	1662	1662	1662	0
141	20241121	184900	95101690	1662	1662	1662	1662	0
142	20241121	184800	95101690	1662	1662	1662	1662	0
143	20241121	184700	95101690	1662	1662	1662	1662	0
144	20241121	184600	95101690	1662	1662	1662	1662	0
145	20241121	184500	95101690	1662	1662	1662	1662	0
146	20241121	184400	95101690	1662	1662	1662	1662	0
147	20241121	184300	95101690	1662	1662	1662	1662	0
148	20241121	184200	95101690	1662	1662	1662	1662	0
149	20241121	184100	95101690	1662	1662	1662	1662	0
150	20241121	184000	95101690	1662	1662	1662	1662	0
151	20241121	183900	95101690	1662	1662	1662	1662	0
152	20241121	183800	95101690	1662	1662	1662	1662	787
153	20241121	183700	95101690	1662	1662	1662	1662	0
154	20241121	183600	95101690	1662	1662	1662	1662	0
155	20241121	183500	95101690	1662	1662	1662	1662	0
156	20241121	183400	95101690	1662	1662	1662	1662	0
157	20241121	183300	95101690	1662	1662	1662	1662	0
158	20241121	183200	95101690	1662	1662	1662	1662	0
159	20241121	183100	95101690	1662	1662	1662	1662	0
160	20241121	183000	95101690	1662	1662	1662	1662	0
161	20241121	182900	95101690	1662	1662	1662	1662	0
162	20241121	182800	95101690	1662	1662	1662	1662	0
163	20241121	182700	95101690	1662	1662	1662	1662	0
164	20241121	182600	95101690	1662	1662	1662	1662	0
165	20241121	182500	95101690	1662	1662	1662	1662	0
166	20241121	182400	95101690	1662	1662	1662	1662	0
167	20241121	182300	95101690	1662	1662	1662	1662	0
168	20241121	182200	95101690	1662	1662	1662	1662	0
169	20241121	182100	95101690	1662	1662	1662	1662	0
170	20241121	182000	95101690	1662	1662	1662	1662	0
171	20241121	181900	95101690	1662	1662	1662	1662	0
172	20241121	181800	95101690	1662	1662	1662	1662	0
173	20241121	181700	95101690	1662	1662	1662	1662	0
174	20241121	181600	95101690	1662	1662	1662	1662	0
175	20241121	181500	95101690	1662	1662	1662	1662	0
176	20241121	181400	95101690	1662	1662	1662	1662	0
177	20241121	181300	95101690	1662	1662	1662	1662	0
178	20241121	181200	95101690	1662	1662	1662	1662	0
179	20241121	181100	95101690	1662	1662	1662	1662	0
180	20241121	181000	95101690	1662	1662	1662	1662	0
181	20241121	180900	95101690	1662	1662	1662	1662	0
182	20241121	180800	95101690	1662	1662	1662	1662	787
183	20241121	180700	95101690	1662	1662	1662	1662	0
184	20241121	180600	95101690	1662	1662	1662	1662	0
185	20241121	180500	95101690	1662	1662	1662	1662	0
186	20241121	180400	95101690	1662	1662	1662	1662	0
187	20241121	180300	95101690	1662	1662	1662	1662	0
188	20241121	180200	95101690	1662	1662	1662	1662	0
189	20241121	180100	95101690	1662	1662	1662	1662	0
190	20241121	180000	95101690	1662	1662	1662	1662	0
191	20241121	175900	95101690	1662	1662	1662	1662	0
192	20241121	175800	95101690	1662	1662	1662	1662	0
193	20241121	175700	95101690	1662	1662	1662	1662	0
194	20241121	175600	95101690	1662	1662	1662	1662	0
195	20241121	175500	95101690	1662	1662	1662	1662	0
196	20241121	175400	95101690	1662	1662	1662	1662	0
197	20241121	175300	95101690	1662	1662	1662	1662	0
198	20241121	175200	95101690	1662	1662	1662	1662	0
199	20241121	175100	95101690	1662	1662	1662	1662	0
200	20241121	175000	95101690	1662	1662	1662	1662	0
201	20241121	174900	95101690	1662	1662	1662	1662	0
202	20241121	174800	95101690	1662	1662	1662	1662	0
203	20241121	174700	95101690	1662	1662	1662	1662	0
204	20241121	174600	95101690	1662	1662	1662	1662	0
205	20241121	174500	95101690	1662	1662	1662	1662	0
206	20241121	174400	95101690	1662	1662	1662	1662	0
207	20241121	174300	95101690	1662	1662	1662	1662	0
208	20241121	174200	95101690	1662	1662	1662	1662	0
209	20241121	174100	95101690	1662	1662	1662	1662	0
210	20241121	174000	95101690	1662	1662	1662	1662	0
211	20241121	173900	95101690	1662	1662	1662	1662	0
212	20241121	173800	95101690	1662	1662	1662	1662	787
213	20241121	173700	95101690	1662	1662	1662	1662	0
214	20241121	173600	95101690	1662	1662	1662	1662	0
215	20241121	173500	95101690	1662	1662	1662	1662	0
216	20241121	173400	95101690	1662	1662	1662	1662	0
217	20241121	173300	95101690	1662	1662	1662	1662	0
218	20241121	173200	95101690	1662	1662	1662	1662	0
219	20241121	173100	95101690	1662	1662	1662	1662	0
220	20241121	173000	95101690	1662	1662	1662	1662	0
221	20241121	172900	95101690	1662	1662	1662	1662	0
222	20241121	172800	95101690	1662	1662	1662	1662	0
223	20241121	172700	95101690	1662	1662	1662	1662	0
224	20241121	172600	95101690	1662	1662	1662	1662	0
225	20241121	172500	95101690	1662	1662	1662	1662	0
226	20241121	172400	95101690	1662	1662	1662	1662	0
227	20241121	172300	95101690	1662	1662	1662	1662	0
228	20241121	172200	95101690	1662	1662	1662	1662	0
229	20241121	172100	95101690	1662	1662	1662	1662	0
230	20241121	172000	95101690	1662	1662	1662	1662	0
231	20241121	171900	95101690	1662	1662	1662	1662	0
232	20241121	171800	95101690	1662	1662	1662	1662	0
233	20241121	171700	95101690	1662	1662	1662	1662	0
234	20241121	171600	95101690	1662	1662	1662	1662	0
235	20241121	171500	95101690	1662	1662	1662	1662	0
236	20241121	171400	95101690	1662	1662	1662	1662	0
237	20241121	171300	95101690	1662	1662	1662	1662	0
238	20241121	171200	95101690	1662	1662	1662	1662	0
239	20241121	171100	95101690	1662	1662	1662	1662	0
240	20241121	171000	95101690	1662	1662	1662	1662	0
241	20241121	170900	95101690	1662	1662	1662	1662	0
242	20241121	170800	95101690	1662	1662	1662	1662	787
243	20241121	170700	95101690	1662	1662	1662	1662	0
244	20241121	170600	95101690	1662	1662	1662	1662	0
245	20241121	170500	95101690	1662	1662	1662	1662	0
246	20241121	170400	95101690	1662	1662	1662	1662	0
247	20241121	170300	95101690	1662	1662	1662	1662	0
248	20241121	170200	95101690	1662	1662	1662	1662	0
249	20241121	170100	95101690	1662	1662	1662	1662	0
250	20241121	170000	95101690	1662	1662	1662	1662	0
251	20241121	165900	95101690	1662	1662	1662	1662	0
252	20241121	165800	95101690	1662	1662	1662	1662	0
253	20241121	165700	95101690	1662	1662	1662	1662	0
254	20241121	165600	95101690	1662	1662	1662	1662	0
255	20241121	165500	95101690	1662	1662	1662	1662	0
256	20241121	165400	95101690	1662	1662	1662	1662	0
257	20241121	165300	95101690	1662	1662	1662	1662	0
258	20241121	165200	95101690	1662	1662	1662	1662	0
259	20241121	165100	95101690	1662	1662	1662	1662	0
260	20241121	165000	95101690	1662	1662	1662	1662	0
261	20241121	164900	95101690	1662	1662	1662	1662	0
262	20241121	164800	95101690	1662	1662	1662	1662	0
263	20241121	164700	95101690	1662	1662	1662	1662	0
264	20241121	164600	95101690	1662	1662	1662	1662	0
265	20241121	164500	95101690	1662	1662	1662	1662	0
266	20241121	164400	95101690	1662	1662	1662	1662	0
267	20241121	164300	95101690	1662	1662	1662	1662	0
268	20241121	164200	95101690	1662	1662	1662	1662	0
269	20241121	164100	95101690	1662	1662	1662	1662	0
270	20241121	164000	95101690	1662	1662	1662	1662	0
271	20241121	163900	95101690	1662	1662	1662	1662	0
272	20241121	163800	95101690	1662	1662	1662	1662	787
273	20241121	163700	95101690	1662	1662	1662	1662	0
274	20241121	163600	95101690	1662	1662	1662	1662	0
275	20241121	163500	95101690	1662	1662	1662	1662	0
276	20241121	163400	95101690	1662	1662	1662	1662	0
277	20241121	163300	95101690	1662	1662	1662	1662	0
278	20241121	163200	95101690	1662	1662	1662	1662	0
279	20241121	163100	95101690	1662	1662	1662	1662	0
280	20241121	163000	95101690	1662	1662	1662	1662	0
281	20241121	162900	95101690	1662	1662	1662	1662	0
282	20241121	162800	95101690	1662	1662	1662	1662	0
283	20241121	162700	95101690	1662	1662	1662	1662	0
284	20241121	162600	95101690	1662	1662	1662	1662	0
285	20241121	162500	95101690	1662	1662	1662	1662	0
286	20241121	162400	95101690	1662	1662	1662	1662	0
287	20241121	162300	95101690	1662	1662	1662	1662	0
288	20241121	162200	95101690	1662	1662	1662	1662	0
289	20241121	162100	95101690	1662	1662	1662	1662	0
290	20241121	162000	95101690	1662	1662	1662	1662	0
291	20241121	161900	95101690	1662	1662	1662	1662	0
292	20241121	161800	95101690	1662	1662	1662	1662	0
293	20241121	161700	95101690	1662	1662	1662	1662	0
294	20241121	161600	95101690	1662	1662	1662	1662	0
295	20241121	161500	95101690	1662	1662	1662	1662	0
296	20241121	161400	95101690	1662	1662	1662	1662	0
297	20241121	161300	95101690	1662	1662	1662	1662	0
298	20241121	161200	95101690	1662	1662	1662	1662	0
299	20241121	161100	95101690	1662	1662	1662	1662	0
300	20241121	161000	95101690	1662	1662	1662	1662	0
301	20241121	160900	95101690	1662	1662	1662	1662	0
302	20241121	160800	95101690	1662	1662	1662	1662	787
303	20241121	160700	95101690	1662	1662	1662	1662	0
304	20241121	160600	95101690	1662	1662	1662	1662	0
305	20241121	160500	95101690	1662	1662	1662	1662	0
306	20241121	160400	95101690	1662	1662	1662	1662	0
307	20241121	160300	95101690	1662	1662	1662	1662	0
308	20241121	160200	95101690	1662	1662	1662	1662	0
309	20241121	160100	95101690	1662	1662	1662	1662	0
310	20241121	160000	95101690	1662	1662	1662	1662	0
311	20241121	155900	95101690	1662	1662	1662	1662	0
312	20241121	155800	95101690	1662	1662	1662	1662	0
313	20241121	155700	95101690	1662	1662	1662	1662	0
314	20241121	155600	95101690	1662	1662	1662	1662	0
315	20241121	155500	95101690	1662	1662	1662	1662	0
316	20241121	155400	95101690	1662	1662	1662	1662	0
317	20241121	155300	95101690	1662	1662	1662	1662	0
318	20241121	155200	95101690	1662	1662	1662	1662	0
319	20241121	155100	95101690	1662	1662	1662	1662	0
320	20241121	155000	95101690	1662	1662	1662	1662	0
321	20241121	154900	95101690	1662	1662	1662	1662	0
322	20241121	154800	95101690	1662	1662	1662	1662	0
323	20241121	154700	95101690	1662	1662	1662	1662	0
324	20241121	154600	95101690	1662	1662	1662	1662	0
325	20241121	154500	95101690	1662	1662	1662	1662	0
326	20241121	154400	95101690	1662	1662	1662	1662	0
327	20241121	154300	95101690	1662	1662	1662	1662	0
328	20241121	154200	95101690	1662	1662	1662	1662	0
329	20241121	154100	95101690	1662	1662	1662	1662	0
330	20241121	154000	95101690	1662	1662	1662	1662	0
331	20241121	153900	95101690	1662	1662	1662	1662	0
332	20241121	153800	95101690	1662	1662	1662	1662	787
333	20241121	153700	95101690	1662	1662	1662	1662	0
334	20241121	153600	95101690	1662	1662	1662	1662	0
335	20241121	153500	95101690	1662	1662	1662	1662	0
336	20241121	153400	95101690	1662	1662	1662	1662	0
337	20241121	153300	95101690	1662	1662	1662	1662	0
338	20241121	153200	95101690	1662	1662	1662	1662	0
339	20241121	153100	95101690	1662	1662	1662	1662	0
340	20241121	153000	95101690	1662	1662	1662	1662	787
341	20241121	152900	93793696	1651	1651	1651	1651	0
342	20241121	152800	93793696	1651	1651	1651	1651	0
343	20241121	152700	93793696	1651	1651	1651	1651	0
344	20241121	152600	93793696	1651	1651	1651	1651	0
345	20241121	152500	93793696	1651	1651	1651	1651	0
346	20241121	152400	93793696	1651	1651	1651	1651	0
347	20241121	152300	93793696	1651	1651	1651	1651	0
348	20241121	152200	93793696	1651	1651	1651	1651	0
349	20241121	152100	93793696	1651	1651	1651	1651	0
350	20241121	152000	93793696	1651	1651	1651	1651	0
351	20241121	151900	93793696	1651	1651	1651	1651	3
352	20241121	151800	93788743	1651	1650	1651	1650	18
353	20241121	151700	93759040	1647	1650	1650	1647	6
354	20241121	151600	93749143	1647	1647	1647	1647	0
355	20241121	151500	93749143	1647	1647	1647	1647	0
356	20241121	151400	93749143	1647	1647	1647	1647	9
357	20241121	151300	93734320	1648	1651	1651	1648	60
358	20241121	151200	93635431	1649	1649	1649	1649	286
359	20241121	151100	93163817	1651	1651	1651	1651	2
360	20241121	151000	93160515	1650	1650	1651	1650	25
361	20241121	150900	93119260	1651	1651	1651	1651	30
362	20241121	150800	93069730	1651	1651	1651	1651	2
363	20241121	150700	93066428	1653	1653	1653	1653	300
364	20241121	150600	92570528	1651	1651	1651	1651	17
365	20241121	150500	92542461	1651	1651	1651	1651	6
366	20241121	150400	92532555	1652	1652	1652	1652	8
367	20241121	150300	92519339	1653	1653	1653	1653	0
368	20241121	150200	92519339	1653	1653	1653	1653	0
369	20241121	150100	92519339	1653	1653	1653	1653	14
370	20241121	150000	92496197	1653	1653	1653	1653	0
371	20241121	145900	92496197	1653	1653	1653	1653	51
372	20241121	145800	92411894	1653	1653	1653	1653	0
373	20241121	145700	92411894	1653	1653	1653	1653	0
374	20241121	145600	92411894	1653	1653	1653	1653	0
375	20241121	145500	92411894	1653	1653	1653	1653	0
376	20241121	145400	92411894	1653	1653	1653	1653	0
377	20241121	145300	92411894	1653	1653	1653	1653	5
378	20241121	145200	92403629	1653	1653	1653	1653	51
379	20241121	145100	92319326	1653	1652	1653	1652	9
380	20241121	145000	92304454	1649	1647	1649	1647	860
381	20241121	144900	90886760	1647	1647	1648	1647	19
382	20241121	144800	90855466	1647	1647	1647	1647	1
383	20241121	144700	90853819	1648	1648	1648	1646	101
384	20241121	144600	90687374	1636	1636	1636	1636	0
385	20241121	144500	90687374	1636	1636	1636	1636	0
386	20241121	144400	90687374	1636	1636	1636	1636	0
387	20241121	144300	90687374	1636	1646	1646	1636	561
388	20241121	144200	89765023	1648	1648	1648	1648	0
389	20241121	144100	89765023	1648	1648	1648	1648	0
390	20241121	144000	89765023	1648	1648	1648	1648	67
391	20241121	143900	89654607	1648	1648	1648	1648	125
392	20241121	143800	89448607	1648	1649	1649	1648	15
393	20241121	143700	89423880	1649	1649	1649	1649	8
394	20241121	143600	89410688	1649	1649	1649	1649	48
395	20241121	143500	89331536	1649	1650	1650	1649	210
396	20241121	143400	88985046	1649	1649	1649	1649	29
397	20241121	143300	88937225	1649	1650	1650	1649	367
398	20241121	143200	88331755	1650	1650	1650	1650	10
399	20241121	143100	88315255	1650	1651	1651	1650	365
400	20241121	143000	87712763	1650	1650	1650	1650	0
401	20241121	142900	87712763	1650	1650	1650	1650	9
402	20241121	142800	87697913	1651	1651	1651	1651	295
403	20241121	142700	87210868	1653	1653	1653	1653	0
404	20241121	142600	87210868	1653	1653	1653	1653	200
405	20241121	142500	86880268	1654	1654	1654	1654	92
406	20241121	142400	86728100	1654	1654	1654	1654	0
407	20241121	142300	86728100	1654	1654	1654	1654	0
408	20241121	142200	86728100	1654	1655	1655	1654	699
409	20241121	142100	85571898	1655	1655	1655	1655	0
410	20241121	142000	85571898	1655	1655	1655	1655	0
411	20241121	141900	85571898	1655	1655	1655	1655	0
412	20241121	141800	85571898	1655	1656	1656	1655	1010
413	20241121	141700	83900338	1657	1657	1657	1657	0
414	20241121	141600	83900338	1657	1657	1657	1657	2
415	20241121	141500	83897024	1657	1657	1657	1657	557
416	20241121	141400	82974075	1658	1658	1658	1658	0
417	20241121	141300	82974075	1658	1658	1658	1658	0
418	20241121	141200	82974075	1658	1658	1658	1658	0
419	20241121	141100	82974075	1658	1660	1660	1658	1800
420	20241121	141000	79989075	1660	1660	1660	1660	0
421	20241121	140900	79989075	1660	1660	1660	1660	0
422	20241121	140800	79989075	1660	1660	1660	1660	0
423	20241121	140700	79989075	1660	1660	1660	1660	45
424	20241121	140600	79914375	1658	1659	1659	1658	1456
425	20241121	140500	77500191	1669	1669	1669	1669	1
426	20241121	140400	77498522	1659	1659	1659	1659	0
427	20241121	140300	77498522	1659	1659	1659	1659	0
428	20241121	140200	77498522	1659	1659	1659	1659	0
429	20241121	140100	77498522	1659	1660	1660	1659	88
430	20241121	140000	77352483	1669	1669	1669	1669	0
431	20241121	135900	77352483	1669	1669	1669	1669	0
432	20241121	135800	77352483	1669	1669	1669	1669	1
433	20241121	135700	77350814	1669	1669	1669	1669	0
434	20241121	135600	77350814	1669	1669	1669	1669	0
435	20241121	135500	77350814	1669	1669	1669	1669	5
436	20241121	135400	77342469	1661	1661	1661	1661	0
437	20241121	135300	77342469	1661	1661	1661	1661	0
438	20241121	135200	77342469	1661	1661	1661	1661	0
439	20241121	135100	77342469	1661	1661	1661	1661	0
440	20241121	135000	77342469	1661	1661	1661	1661	0
441	20241121	134900	77342469	1661	1661	1661	1661	154
442	20241121	134800	77086675	1661	1661	1661	1661	1
443	20241121	134700	77085014	1658	1660	1660	1658	1509
444	20241121	134600	74582034	1660	1660	1660	1660	0
445	20241121	134500	74582034	1660	1660	1660	1660	0
446	20241121	134400	74582034	1660	1660	1660	1660	84
447	20241121	134300	74442594	1660	1660	1660	1660	0
448	20241121	134200	74442594	1660	1660	1660	1660	0
449	20241121	134100	74442594	1660	1660	1661	1660	139
450	20241121	134000	74211836	1660	1660	1660	1660	0
451	20241121	133900	74211836	1660	1660	1660	1660	0
452	20241121	133800	74211836	1660	1661	1661	1660	82
453	20241121	133700	74075714	1661	1662	1662	1661	410
454	20241121	133600	73394510	1670	1670	1670	1670	0
455	20241121	133500	73394510	1670	1670	1670	1670	0
456	20241121	133400	73394510	1670	1670	1670	1670	0
457	20241121	133300	73394510	1670	1670	1670	1670	5
458	20241121	133200	73386160	1662	1667	1667	1662	30
459	20241121	133100	73336200	1670	1670	1670	1670	0
460	20241121	133000	73336200	1670	1670	1670	1670	0
461	20241121	132900	73336200	1670	1670	1670	1670	4
462	20241121	132800	73329520	1670	1670	1670	1670	0
463	20241121	132700	73329520	1670	1670	1670	1670	46
464	20241121	132600	73252700	1675	1675	1675	1675	0
465	20241121	132500	73252700	1675	1675	1675	1675	0
466	20241121	132400	73252700	1675	1675	1675	1675	1
467	20241121	132300	73251025	1675	1675	1675	1675	0
468	20241121	132200	73251025	1675	1675	1675	1675	0
469	20241121	132100	73251025	1675	1675	1675	1675	1
470	20241121	132000	73249350	1675	1675	1675	1675	0
471	20241121	131900	73249350	1675	1675	1675	1675	0
472	20241121	131800	73249350	1675	1675	1675	1675	0
473	20241121	131700	73249350	1675	1675	1675	1675	0
474	20241121	131600	73249350	1675	1675	1675	1675	0
475	20241121	131500	73249350	1675	1675	1675	1675	0
476	20241121	131400	73249350	1675	1675	1675	1675	1
477	20241121	131300	73247675	1675	1675	1675	1675	0
478	20241121	131200	73247675	1675	1675	1675	1675	1
479	20241121	131100	73246000	1675	1675	1675	1675	0
480	20241121	131000	73246000	1675	1675	1675	1675	0
481	20241121	130900	73246000	1675	1675	1675	1675	0
482	20241121	130800	73246000	1675	1675	1675	1675	0
483	20241121	130700	73246000	1675	1675	1675	1675	0
484	20241121	130600	73246000	1675	1675	1675	1675	0
485	20241121	130500	73246000	1675	1675	1675	1675	0
486	20241121	130400	73246000	1675	1675	1675	1675	0
487	20241121	130300	73246000	1675	1675	1675	1675	0
488	20241121	130200	73246000	1675	1675	1675	1675	0
489	20241121	130100	73246000	1675	1672	1675	1672	4
490	20241121	130000	73239307	1670	1670	1670	1670	0
491	20241121	125900	73239307	1670	1670	1670	1670	0
492	20241121	125800	73239307	1670	1670	1670	1670	0
493	20241121	125700	73239307	1670	1664	1670	1664	711
494	20241121	125600	72055484	1664	1663	1664	1663	124
495	20241121	125500	71849262	1661	1661	1661	1661	55
496	20241121	125400	71757907	1661	1661	1661	1661	0
497	20241121	125300	71757907	1661	1661	1661	1661	1
498	20241121	125200	71756246	1661	1661	1661	1661	0
499	20241121	125100	71756246	1661	1661	1661	1661	0
500	20241121	125000	71756246	1661	1661	1661	1661	0
501	20241121	124900	71756246	1661	1661	1661	1661	0
502	20241121	124800	71756246	1661	1661	1661	1661	3
503	20241121	124700	71751263	1661	1661	1661	1661	7
504	20241121	124600	71739636	1661	1661	1661	1661	1
505	20241121	124500	71737975	1661	1661	1661	1661	27
506	20241121	124400	71693128	1661	1661	1661	1661	0
507	20241121	124300	71693128	1661	1661	1661	1661	2
508	20241121	124200	71689806	1661	1661	1661	1661	30
509	20241121	124100	71639976	1661	1661	1661	1661	10
510	20241121	124000	71623366	1661	1661	1661	1661	0
511	20241121	123900	71623366	1661	1661	1661	1661	1
512	20241121	123800	71621705	1663	1663	1663	1663	0
513	20241121	123700	71621705	1663	1661	1663	1660	55
514	20241121	123600	71530380	1662	1662	1662	1662	0
515	20241121	123500	71530380	1662	1662	1662	1662	1
516	20241121	123400	71528718	1663	1663	1663	1663	0
517	20241121	123300	71528718	1663	1663	1663	1663	0
518	20241121	123200	71528718	1663	1663	1663	1663	0
519	20241121	123100	71528718	1663	1663	1663	1663	0
520	20241121	123000	71528718	1663	1663	1663	1663	233
521	20241121	122900	71141239	1663	1663	1663	1663	0
522	20241121	122800	71141239	1663	1663	1663	1663	0
523	20241121	122700	71141239	1663	1662	1663	1662	62
524	20241121	122600	71038149	1660	1660	1660	1660	0
525	20241121	122500	71038149	1660	1660	1660	1660	0
526	20241121	122400	71038149	1660	1660	1660	1660	0
527	20241121	122300	71038149	1660	1660	1660	1660	0
528	20241121	122200	71038149	1660	1660	1660	1660	400
529	20241121	122100	70374149	1662	1662	1662	1662	0
530	20241121	122000	70374149	1662	1662	1662	1662	0
531	20241121	121900	70374149	1662	1662	1662	1662	1
532	20241121	121800	70372487	1663	1663	1663	1663	0
533	20241121	121700	70372487	1663	1663	1663	1663	0
534	20241121	121600	70372487	1663	1663	1663	1663	3
535	20241121	121500	70367498	1663	1663	1663	1663	0
536	20241121	121400	70367498	1663	1663	1663	1663	0
537	20241121	121300	70367498	1663	1663	1663	1663	0
538	20241121	121200	70367498	1663	1663	1663	1663	0
539	20241121	121100	70367498	1663	1663	1663	1663	0
540	20241121	121000	70367498	1663	1663	1663	1663	0
541	20241121	120900	70367498	1663	1663	1663	1663	0
542	20241121	120800	70367498	1663	1663	1663	1663	0
543	20241121	120700	70367498	1663	1663	1663	1663	0
544	20241121	120600	70367498	1663	1663	1663	1663	100
545	20241121	120500	70201198	1664	1664	1664	1664	0
546	20241121	120400	70201198	1664	1664	1664	1664	0
547	20241121	120300	70201198	1664	1664	1664	1664	0
548	20241121	120200	70201198	1664	1664	1664	1664	0
549	20241121	120100	70201198	1664	1664	1664	1664	0
550	20241121	120000	70201198	1664	1664	1664	1664	0
551	20241121	115900	70201198	1664	1664	1664	1664	0
552	20241121	115800	70201198	1664	1664	1664	1664	0
553	20241121	115700	70201198	1664	1661	1664	1661	740
554	20241121	115600	68970456	1661	1661	1661	1661	0
555	20241121	115500	68970456	1661	1661	1661	1661	1
556	20241121	115400	68968795	1654	1654	1654	1654	0
557	20241121	115300	68968795	1654	1654	1654	1654	4
558	20241121	115200	68962179	1654	1654	1654	1654	0
559	20241121	115100	68962179	1654	1655	1655	1654	600
560	20241121	115000	67969587	1655	1655	1655	1655	8
561	20241121	114900	67956347	1661	1661	1661	1660	1237
562	20241121	114800	65901980	1662	1662	1662	1662	84
563	20241121	114700	65762372	1663	1663	1663	1663	38
564	20241121	114600	65699178	1664	1664	1664	1664	0
565	20241121	114500	65699178	1664	1664	1664	1664	0
566	20241121	114400	65699178	1664	1664	1664	1664	38
567	20241121	114300	65635946	1667	1667	1667	1667	0
568	20241121	114200	65635946	1667	1666	1667	1666	800
569	20241121	114100	64302907	1666	1666	1666	1666	0
570	20241121	114000	64302907	1666	1666	1666	1666	0
571	20241121	113900	64302907	1666	1666	1666	1666	0
572	20241121	113800	64302907	1666	1666	1666	1666	0
573	20241121	113700	64302907	1666	1665	1666	1665	111
574	20241121	113600	64118011	1664	1664	1664	1664	0
575	20241121	113500	64118011	1664	1663	1664	1663	35
576	20241121	113400	64059796	1666	1666	1666	1666	2
577	20241121	113300	64056464	1666	1666	1666	1666	0
578	20241121	113200	64056464	1666	1666	1666	1666	0
579	20241121	113100	64056464	1666	1666	1666	1666	0
580	20241121	113000	64056464	1666	1666	1666	1666	0
581	20241121	112900	64056464	1666	1666	1666	1666	1
582	20241121	112800	64054798	1666	1666	1666	1666	0
583	20241121	112700	64054798	1666	1666	1666	1666	0
584	20241121	112600	64054798	1666	1666	1666	1666	1
585	20241121	112500	64053132	1663	1663	1663	1663	0
586	20241121	112400	64053132	1663	1663	1663	1663	0
587	20241121	112300	64053132	1663	1663	1663	1663	49
588	20241121	112200	63971645	1663	1663	1663	1663	1
589	20241121	112100	63969982	1662	1662	1662	1662	0
590	20241121	112000	63969982	1662	1662	1662	1662	0
591	20241121	111900	63969982	1662	1662	1662	1662	0
592	20241121	111800	63969982	1662	1662	1662	1662	103
593	20241121	111700	63798796	1663	1663	1663	1663	50
594	20241121	111600	63715646	1663	1663	1663	1663	0
595	20241121	111500	63715646	1663	1663	1663	1663	47
596	20241121	111400	63637485	1663	1664	1664	1663	160
597	20241121	111300	63371347	1666	1666	1666	1666	0
598	20241121	111200	63371347	1666	1666	1666	1666	0
599	20241121	111100	63371347	1666	1666	1666	1666	42
600	20241121	111000	63301375	1666	1664	1666	1664	116
601	20241121	110900	63108131	1663	1663	1663	1663	301
602	20241121	110800	62607568	1662	1662	1662	1662	35
603	20241121	110700	62549398	1662	1662	1662	1662	1035
604	20241121	110600	60829228	1661	1661	1661	1661	954
605	20241121	110500	59244634	1661	1661	1661	1661	72
606	20241121	110400	59125042	1660	1654	1660	1654	2032
607	20241121	110300	55753254	1650	1650	1650	1650	947
608	20241121	110200	54190704	1650	1654	1654	1650	1626
609	20241121	110100	51507774	1651	1640	1651	1640	1974
610	20241121	110000	48253303	1629	1629	1629	1629	0
611	20241121	105900	48253303	1629	1633	1633	1629	9064
612	20241121	105800	33485014	1634	1634	1634	1634	200
613	20241121	105700	33158214	1634	1634	1634	1634	50
614	20241121	105600	33076514	1634	1634	1634	1634	50
615	20241121	105500	32994814	1635	1638	1638	1635	1025
616	20241121	105400	31318858	1638	1638	1638	1638	0
617	20241121	105300	31318858	1638	1640	1640	1638	317
618	20241121	105200	30799301	1639	1639	1639	1639	0
619	20241121	105100	30799301	1639	1639	1639	1639	0
620	20241121	105000	30799301	1639	1639	1639	1639	0
621	20241121	104900	30799301	1639	1639	1639	1639	0
622	20241121	104800	30799301	1639	1639	1639	1639	0
623	20241121	104700	30799301	1639	1639	1639	1639	0
624	20241121	104600	30799301	1639	1639	1639	1639	0
625	20241121	104500	30799301	1639	1639	1639	1639	0
626	20241121	104400	30799301	1639	1639	1639	1639	70
627	20241121	104300	30684571	1631	1631	1631	1631	0
628	20241121	104200	30684571	1631	1631	1631	1631	0
629	20241121	104100	30684571	1631	1631	1631	1631	0
630	20241121	104000	30684571	1631	1631	1631	1631	0
631	20241121	103900	30684571	1631	1631	1631	1631	0
632	20241121	103800	30684571	1631	1631	1631	1631	73
633	20241121	103700	30565508	1630	1649	1650	1630	101
634	20241121	103600	30400810	1632	1632	1632	1632	0
635	20241121	103500	30400810	1632	1632	1632	1630	1038
636	20241121	103400	28708774	1632	1632	1632	1632	362
637	20241121	103300	28117990	1632	1632	1632	1632	0
638	20241121	103200	28117990	1632	1650	1650	1632	12
639	20241121	103100	28098226	1650	1650	1650	1650	0
640	20241121	103000	28098226	1650	1650	1650	1650	0
641	20241121	102900	28098226	1650	1650	1650	1650	0
642	20241121	102800	28098226	1650	1650	1650	1650	0
643	20241121	102700	28098226	1650	1650	1650	1650	2
644	20241121	102600	28094926	1653	1653	1653	1653	50
645	20241121	102500	28012276	1624	1624	1624	1624	0
646	20241121	102400	28012276	1624	1624	1624	1624	0
647	20241121	102300	28012276	1624	1624	1624	1624	10
648	20241121	102200	27996036	1653	1651	1653	1615	6487
649	20241121	102100	17384053	1651	1651	1651	1651	86
650	20241121	102000	17242067	1655	1655	1655	1654	131
651	20241121	101900	17025372	1657	1657	1657	1657	15
652	20241121	101800	17000517	1657	1657	1657	1657	10
653	20241121	101700	16983947	1657	1659	1659	1657	18
654	20241121	101600	16954101	1659	1659	1659	1659	2
655	20241121	101500	16950783	1660	1660	1660	1660	201
656	20241121	101400	16617123	1660	1660	1660	1660	0
657	20241121	101300	16617123	1660	1660	1660	1660	1
658	20241121	101200	16615463	1649	1649	1649	1649	8
659	20241121	101100	16602271	1649	1649	1649	1649	0
660	20241121	101000	16602271	1649	1649	1649	1649	0
661	20241121	100900	16602271	1649	1660	1660	1649	151
662	20241121	100800	16353261	1650	1655	1655	1650	2000
663	20241121	100700	13052488	1671	1655	1671	1655	47
664	20241121	100600	12974687	1655	1655	1655	1655	0
665	20241121	100500	12974687	1655	1671	1671	1655	80
666	20241121	100400	12842065	1671	1671	1671	1671	17
667	20241121	100300	12813658	1671	1671	1671	1671	0
668	20241121	100200	12813658	1671	1671	1671	1671	0
669	20241121	100100	12813658	1671	1671	1671	1671	10
670	20241121	100000	12796948	1671	1671	1671	1671	0
671	20241121	095900	12796948	1671	1671	1671	1671	1
672	20241121	095800	12795277	1671	1671	1671	1671	23
673	20241121	095700	12756844	1671	1671	1671	1671	1
674	20241121	095600	12755173	1671	1664	1685	1654	239
675	20241121	095500	12355892	1664	1664	1664	1664	0
676	20241121	095400	12355892	1664	1664	1664	1664	0
677	20241121	095300	12355892	1664	1651	1664	1651	149
678	20241121	095200	12109880	1651	1652	1652	1651	101
679	20241121	095100	11943046	1664	1664	1664	1664	0
680	20241121	095000	11943046	1664	1650	1664	1650	60
681	20241121	094900	11843906	1664	1655	1664	1650	165
682	20241121	094800	11571393	1658	1658	1658	1654	67
683	20241121	094700	11460315	1658	1658	1658	1658	12
684	20241121	094600	11440419	1661	1661	1661	1650	64
685	20241121	094500	11334126	1661	1650	1661	1650	12
686	20241121	094400	11314315	1661	1661	1661	1650	584
687	20241121	094300	10346494	1661	1664	1664	1661	88
688	20241121	094200	10200212	1675	1668	1675	1667	125
689	20241121	094100	9991636	1675	1675	1675	1675	31
690	20241121	094000	9939711	1675	1675	1675	1675	0
691	20241121	093900	9939711	1675	1675	1675	1675	0
692	20241121	093800	9939711	1675	1675	1675	1675	0
693	20241121	093700	9939711	1675	1675	1675	1675	0
694	20241121	093600	9939711	1675	1675	1675	1675	68
695	20241121	093500	9825811	1675	1675	1675	1675	7
696	20241121	093400	9814086	1686	1686	1686	1686	0
697	20241121	093300	9814086	1686	1663	1686	1662	33
698	20241121	093200	9759198	1686	1686	1686	1686	22
699	20241121	093100	9722106	1686	1669	1686	1663	329
700	20241121	093000	9173271	1665	1665	1665	1665	190
701	20241121	092900	8856921	1665	1665	1665	1665	2
702	20241121	092800	8853591	1663	1666	1666	1663	106
703	20241121	092700	8677147	1665	1665	1665	1665	0
704	20241121	092600	8677147	1665	1665	1665	1665	0
705	20241121	092500	8677147	1665	1665	1665	1665	3
706	20241121	092400	8672152	1665	1665	1665	1665	0
707	20241121	092300	8672152	1665	1665	1665	1665	1
708	20241121	092200	8670487	1669	1669	1669	1669	88
709	20241121	092100	8523615	1669	1669	1669	1669	1
710	20241121	092000	8521946	1665	1665	1665	1665	2
711	20241121	091900	8518616	1668	1669	1669	1668	891
712	20241121	091800	7031567	1669	1669	1669	1669	1
713	20241121	091700	7029898	1687	1686	1687	1686	13
714	20241121	091600	7007979	1687	1687	1687	1687	0
715	20241121	091500	7007979	1687	1687	1687	1687	3
716	20241121	091400	7002918	1691	1691	1691	1691	0
717	20241121	091300	7002918	1691	1691	1691	1691	0
718	20241121	091200	7002918	1691	1691	1691	1691	43
719	20241121	091100	6930205	1691	1691	1691	1691	2
720	20241121	091000	6926823	1691	1691	1691	1691	12
721	20241121	090900	6906531	1661	1661	1661	1661	0
722	20241121	090800	6906531	1661	1661	1661	1661	1
723	20241121	090700	6904870	1650	1687	1687	1610	4004
724	20241121	090600	258865	1687	1703	1703	1687	101
725	20241121	090500	88156	1703	1703	1703	1703	0
726	20241121	090400	88156	1703	1703	1703	1703	1
727	20241121	090300	86453	1703	1703	1703	1703	0
728	20241121	090200	86453	1703	1703	1703	1703	1
729	20241121	090100	84750	1683	1683	1683	1683	0
730	20241121	090000	84750	1683	1683	1703	1683	50