KissMeData/060570/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	193900	246900502	1674	1674	1674	1674	11605
3	20241121	193800	246900502	1674	1674	1674	1674	0
4	20241121	193700	246900502	1674	1674	1674	1674	0
5	20241121	193600	246900502	1674	1674	1674	1674	0
6	20241121	193500	246900502	1674	1674	1674	1674	0
7	20241121	193400	246900502	1674	1674	1674	1674	0
8	20241121	193300	246900502	1674	1674	1674	1674	0
9	20241121	193200	246900502	1674	1674	1674	1674	0
10	20241121	193100	246900502	1674	1674	1674	1674	0
11	20241121	193000	246900502	1674	1674	1674	1674	0
12	20241121	192900	246900502	1674	1674	1674	1674	0
13	20241121	192800	246900502	1674	1674	1674	1674	0
14	20241121	192700	246900502	1674	1674	1674	1674	0
15	20241121	192600	246900502	1674	1674	1674	1674	0
16	20241121	192500	246900502	1674	1674	1674	1674	0
17	20241121	192400	246900502	1674	1674	1674	1674	0
18	20241121	192300	246900502	1674	1674	1674	1674	0
19	20241121	192200	246900502	1674	1674	1674	1674	0
20	20241121	192100	246900502	1674	1674	1674	1674	0
21	20241121	192000	246900502	1674	1674	1674	1674	0
22	20241121	191900	246900502	1674	1674	1674	1674	0
23	20241121	191800	246900502	1674	1674	1674	1674	0
24	20241121	191700	246900502	1674	1674	1674	1674	0
25	20241121	191600	246900502	1674	1674	1674	1674	0
26	20241121	191500	246900502	1674	1674	1674	1674	0
27	20241121	191400	246900502	1674	1674	1674	1674	0
28	20241121	191300	246900502	1674	1674	1674	1674	0
29	20241121	191200	246900502	1674	1674	1674	1674	0
30	20241121	191100	246900502	1674	1674	1674	1674	0
31	20241121	191000	246900502	1674	1674	1674	1674	0
32	20241121	190900	246900502	1674	1674	1674	1674	11605
33	20241121	190800	246900502	1674	1674	1674	1674	0
34	20241121	190700	246900502	1674	1674	1674	1674	0
35	20241121	190600	246900502	1674	1674	1674	1674	0
36	20241121	190500	246900502	1674	1674	1674	1674	0
37	20241121	190400	246900502	1674	1674	1674	1674	0
38	20241121	190300	246900502	1674	1674	1674	1674	0
39	20241121	190200	246900502	1674	1674	1674	1674	0
40	20241121	190100	246900502	1674	1674	1674	1674	0
41	20241121	190000	246900502	1674	1674	1674	1674	0
42	20241121	185900	246900502	1674	1674	1674	1674	0
43	20241121	185800	246900502	1674	1674	1674	1674	0
44	20241121	185700	246900502	1674	1674	1674	1674	0
45	20241121	185600	246900502	1674	1674	1674	1674	0
46	20241121	185500	246900502	1674	1674	1674	1674	0
47	20241121	185400	246900502	1674	1674	1674	1674	0
48	20241121	185300	246900502	1674	1674	1674	1674	0
49	20241121	185200	246900502	1674	1674	1674	1674	0
50	20241121	185100	246900502	1674	1674	1674	1674	0
51	20241121	185000	246900502	1674	1674	1674	1674	0
52	20241121	184900	246900502	1674	1674	1674	1674	0
53	20241121	184800	246900502	1674	1674	1674	1674	0
54	20241121	184700	246900502	1674	1674	1674	1674	0
55	20241121	184600	246900502	1674	1674	1674	1674	0
56	20241121	184500	246900502	1674	1674	1674	1674	0
57	20241121	184400	246900502	1674	1674	1674	1674	0
58	20241121	184300	246900502	1674	1674	1674	1674	0
59	20241121	184200	246900502	1674	1674	1674	1674	0
60	20241121	184100	246900502	1674	1674	1674	1674	0
61	20241121	184000	246900502	1674	1674	1674	1674	0
62	20241121	183900	246900502	1674	1674	1674	1674	11605
63	20241121	183800	246900502	1674	1674	1674	1674	0
64	20241121	183700	246900502	1674	1674	1674	1674	0
65	20241121	183600	246900502	1674	1674	1674	1674	0
66	20241121	183500	246900502	1674	1674	1674	1674	0
67	20241121	183400	246900502	1674	1674	1674	1674	0
68	20241121	183300	246900502	1674	1674	1674	1674	0
69	20241121	183200	246900502	1674	1674	1674	1674	0
70	20241121	183100	246900502	1674	1674	1674	1674	0
71	20241121	183000	246900502	1674	1674	1674	1674	0
72	20241121	182900	246900502	1674	1674	1674	1674	0
73	20241121	182800	246900502	1674	1674	1674	1674	0
74	20241121	182700	246900502	1674	1674	1674	1674	0
75	20241121	182600	246900502	1674	1674	1674	1674	0
76	20241121	182500	246900502	1674	1674	1674	1674	0
77	20241121	182400	246900502	1674	1674	1674	1674	0
78	20241121	182300	246900502	1674	1674	1674	1674	0
79	20241121	182200	246900502	1674	1674	1674	1674	0
80	20241121	182100	246900502	1674	1674	1674	1674	0
81	20241121	182000	246900502	1674	1674	1674	1674	0
82	20241121	181900	246900502	1674	1674	1674	1674	0
83	20241121	181800	246900502	1674	1674	1674	1674	0
84	20241121	181700	246900502	1674	1674	1674	1674	0
85	20241121	181600	246900502	1674	1674	1674	1674	0
86	20241121	181500	246900502	1674	1674	1674	1674	0
87	20241121	181400	246900502	1674	1674	1674	1674	0
88	20241121	181300	246900502	1674	1674	1674	1674	0
89	20241121	181200	246900502	1674	1674	1674	1674	0
90	20241121	181100	246900502	1674	1674	1674	1674	0
91	20241121	181000	246900502	1674	1674	1674	1674	0
92	20241121	180900	246900502	1674	1674	1674	1674	11605
93	20241121	180800	246900502	1674	1674	1674	1674	0
94	20241121	180700	246900502	1674	1674	1674	1674	0
95	20241121	180600	246900502	1674	1674	1674	1674	0
96	20241121	180500	246900502	1674	1674	1674	1674	0
97	20241121	180400	246900502	1674	1674	1674	1674	0
98	20241121	180300	246900502	1674	1674	1674	1674	0
99	20241121	180200	246900502	1674	1674	1674	1674	0
100	20241121	180100	246900502	1674	1674	1674	1674	0
101	20241121	180000	246900502	1674	1674	1674	1674	0
102	20241121	175900	246900502	1674	1674	1674	1674	0
103	20241121	175800	246900502	1674	1674	1674	1674	0
104	20241121	175700	246900502	1674	1674	1674	1674	0
105	20241121	175600	246900502	1674	1674	1674	1674	0
106	20241121	175500	246900502	1674	1674	1674	1674	0
107	20241121	175400	246900502	1674	1674	1674	1674	0
108	20241121	175300	246900502	1674	1674	1674	1674	0
109	20241121	175200	246900502	1674	1674	1674	1674	0
110	20241121	175100	246900502	1674	1674	1674	1674	0
111	20241121	175000	246900502	1674	1674	1674	1674	0
112	20241121	174900	246900502	1674	1674	1674	1674	0
113	20241121	174800	246900502	1674	1674	1674	1674	0
114	20241121	174700	246900502	1674	1674	1674	1674	0
115	20241121	174600	246900502	1674	1674	1674	1674	0
116	20241121	174500	246900502	1674	1674	1674	1674	0
117	20241121	174400	246900502	1674	1674	1674	1674	0
118	20241121	174300	246900502	1674	1674	1674	1674	0
119	20241121	174200	246900502	1674	1674	1674	1674	0
120	20241121	174100	246900502	1674	1674	1674	1674	0
121	20241121	174000	246900502	1674	1674	1674	1674	0
122	20241121	173900	246900502	1674	1674	1674	1674	11605
123	20241121	173800	246900502	1674	1674	1674	1674	0
124	20241121	173700	246900502	1674	1674	1674	1674	0
125	20241121	173600	246900502	1674	1674	1674	1674	0
126	20241121	173500	246900502	1674	1674	1674	1674	0
127	20241121	173400	246900502	1674	1674	1674	1674	0
128	20241121	173300	246900502	1674	1674	1674	1674	0
129	20241121	173200	246900502	1674	1674	1674	1674	0
130	20241121	173100	246900502	1674	1674	1674	1674	0
131	20241121	173000	246900502	1674	1674	1674	1674	0
132	20241121	172900	246900502	1674	1674	1674	1674	0
133	20241121	172800	246900502	1674	1674	1674	1674	0
134	20241121	172700	246900502	1674	1674	1674	1674	0
135	20241121	172600	246900502	1674	1674	1674	1674	0
136	20241121	172500	246900502	1674	1674	1674	1674	0
137	20241121	172400	246900502	1674	1674	1674	1674	0
138	20241121	172300	246900502	1674	1674	1674	1674	0
139	20241121	172200	246900502	1674	1674	1674	1674	0
140	20241121	172100	246900502	1674	1674	1674	1674	0
141	20241121	172000	246900502	1674	1674	1674	1674	0
142	20241121	171900	246900502	1674	1674	1674	1674	0
143	20241121	171800	246900502	1674	1674	1674	1674	0
144	20241121	171700	246900502	1674	1674	1674	1674	0
145	20241121	171600	246900502	1674	1674	1674	1674	0
146	20241121	171500	246900502	1674	1674	1674	1674	0
147	20241121	171400	246900502	1674	1674	1674	1674	0
148	20241121	171300	246900502	1674	1674	1674	1674	0
149	20241121	171200	246900502	1674	1674	1674	1674	0
150	20241121	171100	246900502	1674	1674	1674	1674	0
151	20241121	171000	246900502	1674	1674	1674	1674	0
152	20241121	170900	246900502	1674	1674	1674	1674	11605
153	20241121	170800	246900502	1674	1674	1674	1674	0
154	20241121	170700	246900502	1674	1674	1674	1674	0
155	20241121	170600	246900502	1674	1674	1674	1674	0
156	20241121	170500	246900502	1674	1674	1674	1674	0
157	20241121	170400	246900502	1674	1674	1674	1674	0
158	20241121	170300	246900502	1674	1674	1674	1674	0
159	20241121	170200	246900502	1674	1674	1674	1674	0
160	20241121	170100	246900502	1674	1674	1674	1674	0
161	20241121	170000	246900502	1674	1674	1674	1674	0
162	20241121	165900	246900502	1674	1674	1674	1674	0
163	20241121	165800	246900502	1674	1674	1674	1674	0
164	20241121	165700	246900502	1674	1674	1674	1674	0
165	20241121	165600	246900502	1674	1674	1674	1674	0
166	20241121	165500	246900502	1674	1674	1674	1674	0
167	20241121	165400	246900502	1674	1674	1674	1674	0
168	20241121	165300	246900502	1674	1674	1674	1674	0
169	20241121	165200	246900502	1674	1674	1674	1674	0
170	20241121	165100	246900502	1674	1674	1674	1674	0
171	20241121	165000	246900502	1674	1674	1674	1674	0
172	20241121	164900	246900502	1674	1674	1674	1674	0
173	20241121	164800	246900502	1674	1674	1674	1674	0
174	20241121	164700	246900502	1674	1674	1674	1674	0
175	20241121	164600	246900502	1674	1674	1674	1674	0
176	20241121	164500	246900502	1674	1674	1674	1674	0
177	20241121	164400	246900502	1674	1674	1674	1674	0
178	20241121	164300	246900502	1674	1674	1674	1674	0
179	20241121	164200	246900502	1674	1674	1674	1674	0
180	20241121	164100	246900502	1674	1674	1674	1674	0
181	20241121	164000	246900502	1674	1674	1674	1674	0
182	20241121	163900	246900502	1674	1674	1674	1674	11605
183	20241121	163800	246900502	1674	1674	1674	1674	0
184	20241121	163700	246900502	1674	1674	1674	1674	0
185	20241121	163600	246900502	1674	1674	1674	1674	0
186	20241121	163500	246900502	1674	1674	1674	1674	0
187	20241121	163400	246900502	1674	1674	1674	1674	0
188	20241121	163300	246900502	1674	1674	1674	1674	0
189	20241121	163200	246900502	1674	1674	1674	1674	0
190	20241121	163100	246900502	1674	1674	1674	1674	0
191	20241121	163000	246900502	1674	1674	1674	1674	0
192	20241121	162900	246900502	1674	1674	1674	1674	0
193	20241121	162800	246900502	1674	1674	1674	1674	0
194	20241121	162700	246900502	1674	1674	1674	1674	0
195	20241121	162600	246900502	1674	1674	1674	1674	0
196	20241121	162500	246900502	1674	1674	1674	1674	0
197	20241121	162400	246900502	1674	1674	1674	1674	0
198	20241121	162300	246900502	1674	1674	1674	1674	0
199	20241121	162200	246900502	1674	1674	1674	1674	0
200	20241121	162100	246900502	1674	1674	1674	1674	0
201	20241121	162000	246900502	1674	1674	1674	1674	0
202	20241121	161900	246900502	1674	1674	1674	1674	0
203	20241121	161800	246900502	1674	1674	1674	1674	0
204	20241121	161700	246900502	1674	1674	1674	1674	0
205	20241121	161600	246900502	1674	1674	1674	1674	0
206	20241121	161500	246900502	1674	1674	1674	1674	0
207	20241121	161400	246900502	1674	1674	1674	1674	0
208	20241121	161300	246900502	1674	1674	1674	1674	0
209	20241121	161200	246900502	1674	1674	1674	1674	0
210	20241121	161100	246900502	1674	1674	1674	1674	0
211	20241121	161000	246900502	1674	1674	1674	1674	0
212	20241121	160900	246900502	1674	1674	1674	1674	11605
213	20241121	160800	246900502	1674	1674	1674	1674	0
214	20241121	160700	246900502	1674	1674	1674	1674	0
215	20241121	160600	246900502	1674	1674	1674	1674	0
216	20241121	160500	246900502	1674	1674	1674	1674	0
217	20241121	160400	246900502	1674	1674	1674	1674	0
218	20241121	160300	246900502	1674	1674	1674	1674	0
219	20241121	160200	246900502	1674	1674	1674	1674	0
220	20241121	160100	246900502	1674	1674	1674	1674	0
221	20241121	160000	246900502	1674	1674	1674	1674	0
222	20241121	155900	246900502	1674	1674	1674	1674	0
223	20241121	155800	246900502	1674	1674	1674	1674	0
224	20241121	155700	246900502	1674	1674	1674	1674	0
225	20241121	155600	246900502	1674	1674	1674	1674	0
226	20241121	155500	246900502	1674	1674	1674	1674	0
227	20241121	155400	246900502	1674	1674	1674	1674	0
228	20241121	155300	246900502	1674	1674	1674	1674	0
229	20241121	155200	246900502	1674	1674	1674	1674	0
230	20241121	155100	246900502	1674	1674	1674	1674	0
231	20241121	155000	246900502	1674	1674	1674	1674	0
232	20241121	154900	246900502	1674	1674	1674	1674	0
233	20241121	154800	246900502	1674	1674	1674	1674	0
234	20241121	154700	246900502	1674	1674	1674	1674	0
235	20241121	154600	246900502	1674	1674	1674	1674	0
236	20241121	154500	246900502	1674	1674	1674	1674	0
237	20241121	154400	246900502	1674	1674	1674	1674	0
238	20241121	154300	246900502	1674	1674	1674	1674	0
239	20241121	154200	246900502	1674	1674	1674	1674	0
240	20241121	154100	246900502	1674	1674	1674	1674	0
241	20241121	154000	246900502	1674	1674	1674	1674	0
242	20241121	153900	246900502	1674	1674	1674	1674	11605
243	20241121	153800	246900502	1674	1674	1674	1674	0
244	20241121	153700	246900502	1674	1674	1674	1674	0
245	20241121	153600	246900502	1674	1674	1674	1674	0
246	20241121	153500	246900502	1674	1674	1674	1674	0
247	20241121	153400	246900502	1674	1674	1674	1674	0
248	20241121	153300	246900502	1674	1674	1674	1674	0
249	20241121	153200	246900502	1674	1674	1674	1674	0
250	20241121	153100	246900502	1674	1674	1674	1674	0
251	20241121	153000	246900502	1674	1674	1674	1674	11605
252	20241121	152900	227473732	1665	1665	1665	1665	0
253	20241121	152800	227473732	1665	1665	1665	1665	0
254	20241121	152700	227473732	1665	1665	1665	1665	0
255	20241121	152600	227473732	1665	1665	1665	1665	0
256	20241121	152500	227473732	1665	1665	1665	1665	0
257	20241121	152400	227473732	1665	1665	1665	1665	0
258	20241121	152300	227473732	1665	1665	1665	1665	0
259	20241121	152200	227473732	1665	1665	1665	1665	0
260	20241121	152100	227473732	1665	1665	1665	1665	0
261	20241121	152000	227473732	1665	1665	1665	1665	0
262	20241121	151900	227473732	1665	1660	1665	1656	107
263	20241121	151800	227296521	1661	1662	1663	1661	55
264	20241121	151700	227205110	1656	1660	1660	1656	104
265	20241121	151600	227032881	1661	1663	1663	1661	102
266	20241121	151500	226863258	1663	1663	1663	1663	80
267	20241121	151400	226730218	1664	1663	1664	1662	25
268	20241121	151300	226688642	1667	1667	1667	1667	5
269	20241121	151200	226680307	1667	1663	1667	1662	12
270	20241121	151100	226660348	1663	1663	1663	1663	0
271	20241121	151000	226660348	1663	1664	1664	1663	2
272	20241121	150900	226657021	1656	1667	1667	1656	571
273	20241121	150800	225711411	1667	1667	1667	1667	278
274	20241121	150700	225247985	1666	1666	1666	1666	0
275	20241121	150600	225247985	1666	1666	1666	1666	1
276	20241121	150500	225246319	1656	1656	1656	1656	1
277	20241121	150400	225244663	1656	1664	1665	1656	16140
278	20241121	150300	198475908	1660	1660	1660	1660	100
279	20241121	150200	198309908	1656	1656	1656	1656	0
280	20241121	150100	198309908	1656	1656	1656	1656	0
281	20241121	150000	198309908	1656	1656	1656	1656	0
282	20241121	145900	198309908	1656	1660	1660	1656	815
283	20241121	145800	196959977	1656	1653	1656	1653	15624
284	20241121	145700	171091422	1654	1657	1657	1654	8
285	20241121	145600	171078182	1653	1660	1660	1653	1578
286	20241121	145500	168459213	1660	1660	1660	1657	1042
287	20241121	145400	166729542	1660	1663	1663	1660	311
288	20241121	145300	166212372	1662	1662	1662	1660	180
289	20241121	145200	165913252	1661	1660	1661	1660	30
290	20241121	145100	165863442	1661	1661	1661	1661	30
291	20241121	145000	165813612	1662	1660	1662	1650	73
292	20241121	144900	165692646	1660	1662	1662	1654	17
293	20241121	144800	165664418	1661	1661	1661	1661	2
294	20241121	144700	165661096	1662	1658	1663	1640	416
295	20241121	144600	164978091	1658	1663	1663	1656	63
296	20241121	144500	164873340	1663	1659	1663	1659	687
297	20241121	144400	163733259	1659	1659	1659	1659	0
298	20241121	144300	163733259	1659	1659	1659	1659	0
299	20241121	144200	163733259	1659	1656	1659	1656	249
300	20241121	144100	163320563	1656	1656	1657	1645	139
301	20241121	144000	163091475	1645	1645	1645	1645	0
302	20241121	143900	163091475	1645	1645	1645	1645	0
303	20241121	143800	163091475	1645	1645	1645	1645	0
304	20241121	143700	163091475	1645	1645	1645	1645	100
305	20241121	143600	162926975	1645	1645	1645	1645	1
306	20241121	143500	162925330	1645	1645	1645	1645	1
307	20241121	143400	162923685	1645	1645	1645	1645	20
308	20241121	143300	162890785	1645	1645	1645	1645	0
309	20241121	143200	162890785	1645	1645	1645	1645	0
310	20241121	143100	162890785	1645	1645	1645	1645	0
311	20241121	143000	162890785	1645	1645	1645	1645	0
312	20241121	142900	162890785	1645	1645	1645	1645	0
313	20241121	142800	162890785	1645	1645	1645	1645	0
314	20241121	142700	162890785	1645	1645	1645	1645	200
315	20241121	142600	162561785	1645	1645	1645	1645	0
316	20241121	142500	162561785	1645	1645	1645	1645	0
317	20241121	142400	162561785	1645	1645	1645	1645	0
318	20241121	142300	162561785	1645	1645	1645	1645	100
319	20241121	142200	162397285	1645	1646	1646	1645	1066
320	20241121	142100	160643220	1659	1659	1659	1659	276
321	20241121	142000	160185336	1659	1659	1659	1659	0
322	20241121	141900	160185336	1659	1659	1659	1659	5
323	20241121	141800	160177041	1658	1658	1658	1658	0
324	20241121	141700	160177041	1658	1658	1658	1658	0
325	20241121	141600	160177041	1658	1658	1658	1658	0
326	20241121	141500	160177041	1658	1658	1658	1658	0
327	20241121	141400	160177041	1658	1658	1658	1658	0
328	20241121	141300	160177041	1658	1658	1658	1658	0
329	20241121	141200	160177041	1658	1658	1658	1658	0
330	20241121	141100	160177041	1658	1658	1658	1658	0
331	20241121	141000	160177041	1658	1658	1658	1658	5
332	20241121	140900	160168751	1645	1645	1645	1645	0
333	20241121	140800	160168751	1645	1647	1647	1645	574
334	20241121	140700	159223521	1647	1647	1647	1647	1
335	20241121	140600	159221874	1656	1656	1656	1656	10
336	20241121	140500	159205314	1657	1656	1657	1656	14
337	20241121	140400	159182122	1658	1658	1658	1658	0
338	20241121	140300	159182122	1658	1658	1658	1658	0
339	20241121	140200	159182122	1658	1658	1658	1658	0
340	20241121	140100	159182122	1658	1658	1658	1658	212
341	20241121	140000	158830626	1651	1651	1651	1651	1000
342	20241121	135900	157179626	1647	1647	1647	1647	0
343	20241121	135800	157179626	1647	1647	1647	1647	0
344	20241121	135700	157179626	1647	1647	1647	1647	30
345	20241121	135600	157130216	1648	1648	1648	1648	288
346	20241121	135500	156655592	1648	1648	1648	1648	100
347	20241121	135400	156490792	1647	1647	1647	1647	0
348	20241121	135300	156490792	1647	1647	1647	1647	0
349	20241121	135200	156490792	1647	1647	1647	1647	0
350	20241121	135100	156490792	1647	1647	1647	1647	0
351	20241121	135000	156490792	1647	1647	1647	1647	0
352	20241121	134900	156490792	1647	1647	1647	1647	0
353	20241121	134800	156490792	1647	1650	1650	1647	394
354	20241121	134700	155841601	1650	1650	1650	1650	50
355	20241121	134600	155759101	1651	1651	1651	1651	0
356	20241121	134500	155759101	1651	1651	1651	1651	58
357	20241121	134400	155663343	1651	1651	1651	1651	0
358	20241121	134300	155663343	1651	1651	1651	1651	37
359	20241121	134200	155602256	1659	1658	1659	1658	1768
360	20241121	134100	152669154	1658	1658	1658	1658	986
361	20241121	134000	151034366	1651	1651	1651	1651	0
362	20241121	133900	151034366	1651	1651	1651	1651	0
363	20241121	133800	151034366	1651	1651	1651	1651	0
364	20241121	133700	151034366	1651	1651	1651	1651	88
365	20241121	133600	150889078	1651	1651	1651	1651	0
366	20241121	133500	150889078	1651	1651	1651	1651	0
367	20241121	133400	150889078	1651	1652	1652	1651	101
368	20241121	133300	150722309	1657	1659	1661	1657	1900
369	20241121	133200	147568473	1659	1659	1659	1659	0
370	20241121	133100	147568473	1659	1659	1659	1659	0
371	20241121	133000	147568473	1659	1659	1659	1659	371
372	20241121	132900	146952984	1647	1647	1647	1647	0
373	20241121	132800	146952984	1647	1647	1647	1647	0
374	20241121	132700	146952984	1647	1647	1647	1647	0
375	20241121	132600	146952984	1647	1647	1647	1647	0
376	20241121	132500	146952984	1647	1647	1647	1647	0
377	20241121	132400	146952984	1647	1647	1647	1647	0
378	20241121	132300	146952984	1647	1647	1647	1647	0
379	20241121	132200	146952984	1647	1647	1647	1647	0
380	20241121	132100	146952984	1647	1647	1647	1647	22
381	20241121	132000	146916750	1647	1647	1647	1647	0
382	20241121	131900	146916750	1647	1647	1647	1647	0
383	20241121	131800	146916750	1647	1647	1647	1647	1
384	20241121	131700	146915103	1647	1647	1647	1647	0
385	20241121	131600	146915103	1647	1647	1647	1647	1
386	20241121	131500	146913456	1645	1645	1645	1645	0
387	20241121	131400	146913456	1645	1645	1645	1645	3
388	20241121	131300	146908521	1667	1648	1667	1648	2400
389	20241121	131200	142923612	1640	1640	1640	1640	0
390	20241121	131100	142923612	1640	1640	1640	1640	0
391	20241121	131000	142923612	1640	1640	1640	1640	100
392	20241121	130900	142759612	1642	1642	1642	1642	0
393	20241121	130800	142759612	1642	1642	1642	1642	0
394	20241121	130700	142759612	1642	1642	1642	1642	0
395	20241121	130600	142759612	1642	1642	1643	1642	58
396	20241121	130500	142664371	1640	1640	1640	1640	0
397	20241121	130400	142664371	1640	1640	1640	1640	0
398	20241121	130300	142664371	1640	1640	1640	1640	0
399	20241121	130200	142664371	1640	1643	1643	1640	2661
400	20241121	130100	138298034	1643	1643	1643	1643	0
401	20241121	130000	138298034	1643	1644	1644	1643	703
402	20241121	125900	137142958	1644	1644	1644	1644	23
403	20241121	125800	137105146	1644	1644	1644	1644	10
404	20241121	125700	137088706	1643	1643	1643	1643	20
405	20241121	125600	137055846	1643	1643	1643	1643	0
406	20241121	125500	137055846	1643	1643	1643	1643	10
407	20241121	125400	137039416	1643	1643	1643	1643	0
408	20241121	125300	137039416	1643	1643	1643	1643	0
409	20241121	125200	137039416	1643	1643	1643	1643	0
410	20241121	125100	137039416	1643	1643	1643	1643	100
411	20241121	125000	136875116	1645	1645	1645	1645	0
412	20241121	124900	136875116	1645	1645	1645	1645	0
413	20241121	124800	136875116	1645	1645	1645	1645	0
414	20241121	124700	136875116	1645	1645	1645	1645	0
415	20241121	124600	136875116	1645	1645	1645	1645	0
416	20241121	124500	136875116	1645	1645	1645	1645	0
417	20241121	124400	136875116	1645	1646	1646	1645	276
418	20241121	124300	136420834	1648	1646	1648	1646	9
419	20241121	124200	136406004	1646	1646	1646	1646	0
420	20241121	124100	136406004	1646	1642	1647	1642	1511
421	20241121	124000	133922761	1643	1643	1643	1643	0
422	20241121	123900	133922761	1643	1642	1643	1642	320
423	20241121	123800	133397003	1640	1639	1642	1639	341
424	20241121	123700	132837351	1637	1637	1637	1637	0
425	20241121	123600	132837351	1637	1637	1637	1637	0
426	20241121	123500	132837351	1637	1637	1637	1637	0
427	20241121	123400	132837351	1637	1637	1637	1637	1
428	20241121	123300	132835714	1637	1637	1637	1637	0
429	20241121	123200	132835714	1637	1637	1637	1637	0
430	20241121	123100	132835714	1637	1637	1641	1637	191
431	20241121	123000	132523043	1637	1637	1637	1637	0
432	20241121	122900	132523043	1637	1637	1637	1637	1
433	20241121	122800	132521406	1637	1637	1637	1637	3
434	20241121	122700	132516495	1637	1637	1637	1637	0
435	20241121	122600	132516495	1637	1637	1637	1637	0
436	20241121	122500	132516495	1637	1640	1640	1635	682
437	20241121	122400	131399087	1641	1641	1641	1641	100
438	20241121	122300	131234987	1640	1639	1640	1639	147
439	20241121	122200	130993920	1638	1641	1641	1638	641
440	20241121	122100	129943497	1641	1641	1641	1641	0
441	20241121	122000	129943497	1641	1641	1641	1641	0
442	20241121	121900	129943497	1641	1641	1641	1641	0
443	20241121	121800	129943497	1641	1641	1641	1641	0
444	20241121	121700	129943497	1641	1641	1641	1641	0
445	20241121	121600	129943497	1641	1641	1641	1641	0
446	20241121	121500	129943497	1641	1641	1641	1641	0
447	20241121	121400	129943497	1641	1641	1641	1641	0
448	20241121	121300	129943497	1641	1641	1641	1641	0
449	20241121	121200	129943497	1641	1641	1641	1641	0
450	20241121	121100	129943497	1641	1641	1641	1641	0
451	20241121	121000	129943497	1641	1641	1641	1641	0
452	20241121	120900	129943497	1641	1641	1641	1641	106
453	20241121	120800	129769551	1643	1643	1643	1643	0
454	20241121	120700	129769551	1643	1643	1643	1643	0
455	20241121	120600	129769551	1643	1643	1643	1643	0
456	20241121	120500	129769551	1643	1643	1643	1643	26
457	20241121	120400	129726833	1643	1645	1645	1643	174
458	20241121	120300	129440751	1647	1647	1647	1647	0
459	20241121	120200	129440751	1647	1647	1647	1647	100
460	20241121	120100	129276051	1650	1650	1650	1650	0
461	20241121	120000	129276051	1650	1650	1650	1650	100
462	20241121	115900	129111051	1651	1651	1651	1651	0
463	20241121	115800	129111051	1651	1651	1651	1651	149
464	20241121	115700	128865052	1651	1651	1651	1651	0
465	20241121	115600	128865052	1651	1651	1651	1651	0
466	20241121	115500	128865052	1651	1651	1651	1651	0
467	20241121	115400	128865052	1651	1651	1651	1651	0
468	20241121	115300	128865052	1651	1651	1651	1651	0
469	20241121	115200	128865052	1651	1651	1651	1651	0
470	20241121	115100	128865052	1651	1651	1651	1651	0
471	20241121	115000	128865052	1651	1657	1657	1651	383
472	20241121	114900	128231119	1659	1659	1659	1659	200
473	20241121	114800	127899319	1659	1653	1659	1653	272
474	20241121	114700	127449253	1652	1652	1652	1652	50
475	20241121	114600	127366653	1652	1652	1652	1652	0
476	20241121	114500	127366653	1652	1652	1652	1652	2
477	20241121	114400	127363349	1652	1652	1652	1652	1
478	20241121	114300	127361697	1638	1638	1638	1638	0
479	20241121	114200	127361697	1638	1638	1638	1638	0
480	20241121	114100	127361697	1638	1640	1640	1638	850
481	20241121	114000	125968564	1640	1640	1640	1640	0
482	20241121	113900	125968564	1640	1640	1640	1640	0
483	20241121	113800	125968564	1640	1640	1640	1640	0
484	20241121	113700	125968564	1640	1640	1640	1640	172
485	20241121	113600	125686484	1637	1637	1637	1637	0
486	20241121	113500	125686484	1637	1637	1637	1637	0
487	20241121	113400	125686484	1637	1637	1637	1637	0
488	20241121	113300	125686484	1637	1637	1637	1637	0
489	20241121	113200	125686484	1637	1637	1637	1637	0
490	20241121	113100	125686484	1637	1637	1637	1637	0
491	20241121	113000	125686484	1637	1637	1637	1637	10
492	20241121	112900	125670114	1635	1644	1644	1635	1088
493	20241121	112800	123885838	1645	1645	1645	1645	0
494	20241121	112700	123885838	1645	1645	1645	1645	0
495	20241121	112600	123885838	1645	1645	1645	1645	782
496	20241121	112500	122599448	1643	1645	1645	1643	102
497	20241121	112400	122431824	1645	1645	1645	1645	500
498	20241121	112300	121609324	1645	1645	1645	1645	1
499	20241121	112200	121607679	1645	1645	1645	1645	105
500	20241121	112100	121434954	1645	1645	1645	1645	36
501	20241121	112000	121375734	1645	1645	1645	1645	0
502	20241121	111900	121375734	1645	1645	1645	1645	302
503	20241121	111800	120878944	1645	1645	1645	1645	0
504	20241121	111700	120878944	1645	1650	1650	1645	141
505	20241121	111600	120646985	1645	1645	1645	1645	0
506	20241121	111500	120646985	1645	1645	1645	1645	0
507	20241121	111400	120646985	1645	1645	1645	1645	0
508	20241121	111300	120646985	1645	1645	1645	1645	0
509	20241121	111200	120646985	1645	1645	1645	1645	0
510	20241121	111100	120646985	1645	1645	1645	1645	0
511	20241121	111000	120646985	1645	1645	1645	1645	0
512	20241121	110900	120646985	1645	1645	1645	1645	0
513	20241121	110800	120646985	1645	1646	1646	1645	631
514	20241121	110700	119608984	1649	1650	1650	1649	19
515	20241121	110600	119577648	1650	1650	1650	1650	0
516	20241121	110500	119577648	1650	1650	1650	1650	0
517	20241121	110400	119577648	1650	1650	1650	1650	0
518	20241121	110300	119577648	1650	1651	1651	1650	982
519	20241121	110200	117957246	1664	1664	1664	1664	0
520	20241121	110100	117957246	1664	1664	1664	1664	0
521	20241121	110000	117957246	1664	1664	1664	1664	0
522	20241121	105900	117957246	1664	1664	1664	1664	0
523	20241121	105800	117957246	1664	1664	1664	1664	0
524	20241121	105700	117957246	1664	1664	1664	1664	272
525	20241121	105600	117504638	1651	1651	1651	1651	39
526	20241121	105500	117440249	1650	1650	1650	1650	0
527	20241121	105400	117440249	1650	1650	1650	1650	0
528	20241121	105300	117440249	1650	1650	1650	1650	0
529	20241121	105200	117440249	1650	1652	1652	1650	126
530	20241121	105100	117232305	1669	1669	1669	1669	0
531	20241121	105000	117232305	1669	1669	1669	1669	0
532	20241121	104900	117232305	1669	1669	1669	1669	100
533	20241121	104800	117065405	1669	1669	1669	1669	0
534	20241121	104700	117065405	1669	1669	1669	1669	0
535	20241121	104600	117065405	1669	1669	1669	1669	0
536	20241121	104500	117065405	1669	1669	1669	1669	0
537	20241121	104400	117065405	1669	1669	1669	1669	17
538	20241121	104300	117037032	1669	1669	1669	1669	0
539	20241121	104200	117037032	1669	1669	1669	1669	0
540	20241121	104100	117037032	1669	1670	1670	1669	551
541	20241121	104000	116116913	1670	1670	1670	1670	1000
542	20241121	103900	114446913	1670	1670	1671	1670	1965
543	20241121	103800	111165158	1668	1668	1668	1668	576
544	20241121	103700	110204390	1656	1660	1660	1655	2381
545	20241121	103600	106257671	1660	1660	1660	1660	47
546	20241121	103500	106179651	1660	1660	1660	1660	780
547	20241121	103400	104884851	1660	1665	1665	1660	3579
548	20241121	103300	98932201	1668	1666	1668	1666	2178
549	20241121	103200	95301553	1665	1665	1665	1665	313
550	20241121	103100	94780408	1665	1665	1665	1665	0
551	20241121	103000	94780408	1665	1664	1665	1664	522
552	20241121	102900	93911613	1664	1663	1664	1663	320
553	20241121	102800	93379143	1660	1660	1660	1660	59
554	20241121	102700	93281203	1660	1656	1660	1656	900
555	20241121	102600	91788413	1655	1655	1655	1655	98
556	20241121	102500	91626223	1655	1655	1655	1655	86
557	20241121	102400	91483893	1650	1650	1650	1650	1000
558	20241121	102300	89833893	1650	1654	1654	1650	78
559	20241121	102200	89705189	1649	1649	1649	1649	0
560	20241121	102100	89705189	1649	1649	1649	1649	0
561	20241121	102000	89705189	1649	1649	1649	1649	0
562	20241121	101900	89705189	1649	1649	1649	1649	0
563	20241121	101800	89705189	1649	1649	1649	1649	1300
564	20241121	101700	87561489	1649	1649	1649	1649	83
565	20241121	101600	87424622	1654	1649	1654	1649	334
566	20241121	101500	86873843	1649	1648	1649	1648	280
567	20241121	101400	86412378	1647	1647	1647	1647	0
568	20241121	101300	86412378	1647	1647	1647	1647	0
569	20241121	101200	86412378	1647	1647	1647	1647	224
570	20241121	101100	86043450	1649	1649	1649	1649	0
571	20241121	101000	86043450	1649	1649	1649	1649	0
572	20241121	100900	86043450	1649	1649	1649	1649	0
573	20241121	100800	86043450	1649	1649	1649	1649	0
574	20241121	100700	86043450	1649	1649	1649	1649	0
575	20241121	100600	86043450	1649	1643	1649	1643	272
576	20241121	100500	85596430	1629	1629	1629	1629	0
577	20241121	100400	85596430	1629	1629	1629	1629	76
578	20241121	100300	85472626	1629	1630	1630	1629	630
579	20241121	100200	84445854	1630	1634	1634	1630	1729
580	20241121	100100	81625362	1630	1634	1634	1630	817
581	20241121	100000	80290649	1634	1634	1634	1634	263
582	20241121	095900	79860907	1634	1640	1640	1634	1309
583	20241121	095800	77721951	1640	1638	1640	1638	1002
584	20241121	095700	76078675	1639	1643	1643	1639	750
585	20241121	095600	74848485	1643	1643	1643	1643	0
586	20241121	095500	74848485	1643	1643	1643	1643	0
587	20241121	095400	74848485	1643	1643	1643	1643	0
588	20241121	095300	74848485	1643	1643	1643	1643	0
589	20241121	095200	74848485	1643	1643	1643	1643	0
590	20241121	095100	74848485	1643	1642	1643	1642	5
591	20241121	095000	74840272	1642	1644	1644	1640	523
592	20241121	094900	73981661	1644	1644	1644	1644	100
593	20241121	094800	73817261	1650	1652	1652	1650	347
594	20241121	094700	73244709	1650	1660	1660	1650	1093
595	20241121	094600	71434695	1663	1663	1663	1663	0
596	20241121	094500	71434695	1663	1663	1663	1663	0
597	20241121	094400	71434695	1663	1663	1663	1663	0
598	20241121	094300	71434695	1663	1663	1663	1663	3
599	20241121	094200	71429706	1659	1659	1659	1659	300
600	20241121	094100	70932006	1659	1659	1659	1659	2
601	20241121	094000	70928688	1643	1643	1643	1643	0
602	20241121	093900	70928688	1643	1643	1643	1643	0
603	20241121	093800	70928688	1643	1644	1644	1643	437
604	20241121	093700	70210674	1660	1660	1660	1660	1
605	20241121	093600	70209014	1644	1644	1644	1644	0
606	20241121	093500	70209014	1644	1644	1644	1644	0
607	20241121	093400	70209014	1644	1645	1645	1644	887
608	20241121	093300	68749905	1643	1643	1643	1643	0
609	20241121	093200	68749905	1643	1640	1643	1640	1623
610	20241121	093100	66086933	1641	1654	1654	1617	4578
611	20241121	093000	58631175	1645	1644	1646	1644	695
612	20241121	092900	57488424	1617	1670	1670	1616	8916
613	20241121	092800	42968249	1669	1666	1670	1666	2216
614	20241121	092700	39268820	1669	1669	1669	1669	299
615	20241121	092600	38769789	1669	1669	1669	1669	100
616	20241121	092500	38602889	1669	1669	1669	1669	176
617	20241121	092400	38309145	1670	1670	1670	1670	1
618	20241121	092300	38307475	1669	1643	1669	1643	618
619	20241121	092200	37291113	1641	1641	1641	1641	0
620	20241121	092100	37291113	1641	1641	1641	1641	1
621	20241121	092000	37289472	1630	1630	1630	1630	0
622	20241121	091900	37289472	1630	1661	1662	1630	2745
623	20241121	091800	32759938	1662	1662	1662	1662	209
624	20241121	091700	32412580	1660	1660	1673	1660	1806
625	20241121	091600	29413255	1673	1673	1673	1673	50
626	20241121	091500	29329605	1675	1675	1675	1675	0
627	20241121	091400	29329605	1675	1674	1675	1674	65
628	20241121	091300	29220770	1674	1674	1674	1674	0
629	20241121	091200	29220770	1674	1669	1674	1669	1600
630	20241121	091100	26543337	1654	1654	1654	1654	0
631	20241121	091000	26543337	1654	1654	1654	1654	0
632	20241121	090900	26543337	1654	1654	1654	1654	1
633	20241121	090800	26541683	1656	1656	1656	1656	1
634	20241121	090700	26540027	1675	1674	1675	1674	10011
635	20241121	090600	9776603	1674	1674	1674	1674	600
636	20241121	090500	8772203	1674	1674	1675	1674	306
637	20241121	090400	8259912	1674	1673	1674	1673	403
638	20241121	090300	7585643	1673	1673	1673	1673	948
639	20241121	090200	5999639	1674	1673	1679	1673	2511
640	20241121	090100	1797792	1671	1671	1674	1671	243
641	20241121	090000	1391613	1671	1650	1671	1650	842