KissMeData/054090/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	193400	40975666	795	795	795	795	4018
3	20241121	193300	40975666	795	795	795	795	0
4	20241121	193200	40975666	795	795	795	795	0
5	20241121	193100	40975666	795	795	795	795	0
6	20241121	193000	40975666	795	795	795	795	0
7	20241121	192900	40975666	795	795	795	795	0
8	20241121	192800	40975666	795	795	795	795	0
9	20241121	192700	40975666	795	795	795	795	0
10	20241121	192600	40975666	795	795	795	795	0
11	20241121	192500	40975666	795	795	795	795	0
12	20241121	192400	40975666	795	795	795	795	0
13	20241121	192300	40975666	795	795	795	795	0
14	20241121	192200	40975666	795	795	795	795	0
15	20241121	192100	40975666	795	795	795	795	0
16	20241121	192000	40975666	795	795	795	795	0
17	20241121	191900	40975666	795	795	795	795	0
18	20241121	191800	40975666	795	795	795	795	0
19	20241121	191700	40975666	795	795	795	795	0
20	20241121	191600	40975666	795	795	795	795	0
21	20241121	191500	40975666	795	795	795	795	0
22	20241121	191400	40975666	795	795	795	795	0
23	20241121	191300	40975666	795	795	795	795	0
24	20241121	191200	40975666	795	795	795	795	0
25	20241121	191100	40975666	795	795	795	795	0
26	20241121	191000	40975666	795	795	795	795	0
27	20241121	190900	40975666	795	795	795	795	0
28	20241121	190800	40975666	795	795	795	795	0
29	20241121	190700	40975666	795	795	795	795	0
30	20241121	190600	40975666	795	795	795	795	0
31	20241121	190500	40975666	795	795	795	795	0
32	20241121	190400	40975666	795	795	795	795	4018
33	20241121	190300	40975666	795	795	795	795	0
34	20241121	190200	40975666	795	795	795	795	0
35	20241121	190100	40975666	795	795	795	795	0
36	20241121	190000	40975666	795	795	795	795	0
37	20241121	185900	40975666	795	795	795	795	0
38	20241121	185800	40975666	795	795	795	795	0
39	20241121	185700	40975666	795	795	795	795	0
40	20241121	185600	40975666	795	795	795	795	0
41	20241121	185500	40975666	795	795	795	795	0
42	20241121	185400	40975666	795	795	795	795	0
43	20241121	185300	40975666	795	795	795	795	0
44	20241121	185200	40975666	795	795	795	795	0
45	20241121	185100	40975666	795	795	795	795	0
46	20241121	185000	40975666	795	795	795	795	0
47	20241121	184900	40975666	795	795	795	795	0
48	20241121	184800	40975666	795	795	795	795	0
49	20241121	184700	40975666	795	795	795	795	0
50	20241121	184600	40975666	795	795	795	795	0
51	20241121	184500	40975666	795	795	795	795	0
52	20241121	184400	40975666	795	795	795	795	0
53	20241121	184300	40975666	795	795	795	795	0
54	20241121	184200	40975666	795	795	795	795	0
55	20241121	184100	40975666	795	795	795	795	0
56	20241121	184000	40975666	795	795	795	795	0
57	20241121	183900	40975666	795	795	795	795	0
58	20241121	183800	40975666	795	795	795	795	0
59	20241121	183700	40975666	795	795	795	795	0
60	20241121	183600	40975666	795	795	795	795	0
61	20241121	183500	40975666	795	795	795	795	0
62	20241121	183400	40975666	795	795	795	795	4018
63	20241121	183300	40975666	795	795	795	795	0
64	20241121	183200	40975666	795	795	795	795	0
65	20241121	183100	40975666	795	795	795	795	0
66	20241121	183000	40975666	795	795	795	795	0
67	20241121	182900	40975666	795	795	795	795	0
68	20241121	182800	40975666	795	795	795	795	0
69	20241121	182700	40975666	795	795	795	795	0
70	20241121	182600	40975666	795	795	795	795	0
71	20241121	182500	40975666	795	795	795	795	0
72	20241121	182400	40975666	795	795	795	795	0
73	20241121	182300	40975666	795	795	795	795	0
74	20241121	182200	40975666	795	795	795	795	0
75	20241121	182100	40975666	795	795	795	795	0
76	20241121	182000	40975666	795	795	795	795	0
77	20241121	181900	40975666	795	795	795	795	0
78	20241121	181800	40975666	795	795	795	795	0
79	20241121	181700	40975666	795	795	795	795	0
80	20241121	181600	40975666	795	795	795	795	0
81	20241121	181500	40975666	795	795	795	795	0
82	20241121	181400	40975666	795	795	795	795	0
83	20241121	181300	40975666	795	795	795	795	0
84	20241121	181200	40975666	795	795	795	795	0
85	20241121	181100	40975666	795	795	795	795	0
86	20241121	181000	40975666	795	795	795	795	0
87	20241121	180900	40975666	795	795	795	795	0
88	20241121	180800	40975666	795	795	795	795	0
89	20241121	180700	40975666	795	795	795	795	0
90	20241121	180600	40975666	795	795	795	795	0
91	20241121	180500	40975666	795	795	795	795	0
92	20241121	180400	40975666	795	795	795	795	4018
93	20241121	180300	40975666	795	795	795	795	0
94	20241121	180200	40975666	795	795	795	795	0
95	20241121	180100	40975666	795	795	795	795	0
96	20241121	180000	40975666	795	795	795	795	0
97	20241121	175900	40975666	795	795	795	795	0
98	20241121	175800	40975666	795	795	795	795	0
99	20241121	175700	40975666	795	795	795	795	0
100	20241121	175600	40975666	795	795	795	795	0
101	20241121	175500	40975666	795	795	795	795	0
102	20241121	175400	40975666	795	795	795	795	0
103	20241121	175300	40975666	795	795	795	795	0
104	20241121	175200	40975666	795	795	795	795	0
105	20241121	175100	40975666	795	795	795	795	0
106	20241121	175000	40975666	795	795	795	795	0
107	20241121	174900	40975666	795	795	795	795	0
108	20241121	174800	40975666	795	795	795	795	0
109	20241121	174700	40975666	795	795	795	795	0
110	20241121	174600	40975666	795	795	795	795	0
111	20241121	174500	40975666	795	795	795	795	0
112	20241121	174400	40975666	795	795	795	795	0
113	20241121	174300	40975666	795	795	795	795	0
114	20241121	174200	40975666	795	795	795	795	0
115	20241121	174100	40975666	795	795	795	795	0
116	20241121	174000	40975666	795	795	795	795	0
117	20241121	173900	40975666	795	795	795	795	0
118	20241121	173800	40975666	795	795	795	795	0
119	20241121	173700	40975666	795	795	795	795	0
120	20241121	173600	40975666	795	795	795	795	0
121	20241121	173500	40975666	795	795	795	795	0
122	20241121	173400	40975666	795	795	795	795	4018
123	20241121	173300	40975666	795	795	795	795	0
124	20241121	173200	40975666	795	795	795	795	0
125	20241121	173100	40975666	795	795	795	795	0
126	20241121	173000	40975666	795	795	795	795	0
127	20241121	172900	40975666	795	795	795	795	0
128	20241121	172800	40975666	795	795	795	795	0
129	20241121	172700	40975666	795	795	795	795	0
130	20241121	172600	40975666	795	795	795	795	0
131	20241121	172500	40975666	795	795	795	795	0
132	20241121	172400	40975666	795	795	795	795	0
133	20241121	172300	40975666	795	795	795	795	0
134	20241121	172200	40975666	795	795	795	795	0
135	20241121	172100	40975666	795	795	795	795	0
136	20241121	172000	40975666	795	795	795	795	0
137	20241121	171900	40975666	795	795	795	795	0
138	20241121	171800	40975666	795	795	795	795	0
139	20241121	171700	40975666	795	795	795	795	0
140	20241121	171600	40975666	795	795	795	795	0
141	20241121	171500	40975666	795	795	795	795	0
142	20241121	171400	40975666	795	795	795	795	0
143	20241121	171300	40975666	795	795	795	795	0
144	20241121	171200	40975666	795	795	795	795	0
145	20241121	171100	40975666	795	795	795	795	0
146	20241121	171000	40975666	795	795	795	795	0
147	20241121	170900	40975666	795	795	795	795	0
148	20241121	170800	40975666	795	795	795	795	0
149	20241121	170700	40975666	795	795	795	795	0
150	20241121	170600	40975666	795	795	795	795	0
151	20241121	170500	40975666	795	795	795	795	0
152	20241121	170400	40975666	795	795	795	795	4018
153	20241121	170300	40975666	795	795	795	795	0
154	20241121	170200	40975666	795	795	795	795	0
155	20241121	170100	40975666	795	795	795	795	0
156	20241121	170000	40975666	795	795	795	795	0
157	20241121	165900	40975666	795	795	795	795	0
158	20241121	165800	40975666	795	795	795	795	0
159	20241121	165700	40975666	795	795	795	795	0
160	20241121	165600	40975666	795	795	795	795	0
161	20241121	165500	40975666	795	795	795	795	0
162	20241121	165400	40975666	795	795	795	795	0
163	20241121	165300	40975666	795	795	795	795	0
164	20241121	165200	40975666	795	795	795	795	0
165	20241121	165100	40975666	795	795	795	795	0
166	20241121	165000	40975666	795	795	795	795	0
167	20241121	164900	40975666	795	795	795	795	0
168	20241121	164800	40975666	795	795	795	795	0
169	20241121	164700	40975666	795	795	795	795	0
170	20241121	164600	40975666	795	795	795	795	0
171	20241121	164500	40975666	795	795	795	795	0
172	20241121	164400	40975666	795	795	795	795	0
173	20241121	164300	40975666	795	795	795	795	0
174	20241121	164200	40975666	795	795	795	795	0
175	20241121	164100	40975666	795	795	795	795	0
176	20241121	164000	40975666	795	795	795	795	0
177	20241121	163900	40975666	795	795	795	795	0
178	20241121	163800	40975666	795	795	795	795	0
179	20241121	163700	40975666	795	795	795	795	0
180	20241121	163600	40975666	795	795	795	795	0
181	20241121	163500	40975666	795	795	795	795	0
182	20241121	163400	40975666	795	795	795	795	4018
183	20241121	163300	40975666	795	795	795	795	0
184	20241121	163200	40975666	795	795	795	795	0
185	20241121	163100	40975666	795	795	795	795	0
186	20241121	163000	40975666	795	795	795	795	0
187	20241121	162900	40975666	795	795	795	795	0
188	20241121	162800	40975666	795	795	795	795	0
189	20241121	162700	40975666	795	795	795	795	0
190	20241121	162600	40975666	795	795	795	795	0
191	20241121	162500	40975666	795	795	795	795	0
192	20241121	162400	40975666	795	795	795	795	0
193	20241121	162300	40975666	795	795	795	795	0
194	20241121	162200	40975666	795	795	795	795	0
195	20241121	162100	40975666	795	795	795	795	0
196	20241121	162000	40975666	795	795	795	795	0
197	20241121	161900	40975666	795	795	795	795	0
198	20241121	161800	40975666	795	795	795	795	0
199	20241121	161700	40975666	795	795	795	795	0
200	20241121	161600	40975666	795	795	795	795	0
201	20241121	161500	40975666	795	795	795	795	0
202	20241121	161400	40975666	795	795	795	795	0
203	20241121	161300	40975666	795	795	795	795	0
204	20241121	161200	40975666	795	795	795	795	0
205	20241121	161100	40975666	795	795	795	795	0
206	20241121	161000	40975666	795	795	795	795	0
207	20241121	160900	40975666	795	795	795	795	0
208	20241121	160800	40975666	795	795	795	795	0
209	20241121	160700	40975666	795	795	795	795	0
210	20241121	160600	40975666	795	795	795	795	0
211	20241121	160500	40975666	795	795	795	795	0
212	20241121	160400	40975666	795	795	795	795	4018
213	20241121	160300	40975666	795	795	795	795	0
214	20241121	160200	40975666	795	795	795	795	0
215	20241121	160100	40975666	795	795	795	795	0
216	20241121	160000	40975666	795	795	795	795	0
217	20241121	155900	40975666	795	795	795	795	0
218	20241121	155800	40975666	795	795	795	795	0
219	20241121	155700	40975666	795	795	795	795	0
220	20241121	155600	40975666	795	795	795	795	0
221	20241121	155500	40975666	795	795	795	795	0
222	20241121	155400	40975666	795	795	795	795	0
223	20241121	155300	40975666	795	795	795	795	0
224	20241121	155200	40975666	795	795	795	795	0
225	20241121	155100	40975666	795	795	795	795	0
226	20241121	155000	40975666	795	795	795	795	0
227	20241121	154900	40975666	795	795	795	795	0
228	20241121	154800	40975666	795	795	795	795	0
229	20241121	154700	40975666	795	795	795	795	0
230	20241121	154600	40975666	795	795	795	795	0
231	20241121	154500	40975666	795	795	795	795	0
232	20241121	154400	40975666	795	795	795	795	0
233	20241121	154300	40975666	795	795	795	795	0
234	20241121	154200	40975666	795	795	795	795	0
235	20241121	154100	40975666	795	795	795	795	0
236	20241121	154000	40975666	795	795	795	795	0
237	20241121	153900	40975666	795	795	795	795	0
238	20241121	153800	40975666	795	795	795	795	0
239	20241121	153700	40975666	795	795	795	795	0
240	20241121	153600	40975666	795	795	795	795	0
241	20241121	153500	40975666	795	795	795	795	0
242	20241121	153400	40975666	795	795	795	795	4018
243	20241121	153300	40975666	795	795	795	795	0
244	20241121	153200	40975666	795	795	795	795	0
245	20241121	153100	40975666	795	795	795	795	0
246	20241121	153000	40975666	795	795	795	795	4018
247	20241121	152900	37781356	799	799	799	799	0
248	20241121	152800	37781356	799	799	799	799	0
249	20241121	152700	37781356	799	799	799	799	0
250	20241121	152600	37781356	799	799	799	799	0
251	20241121	152500	37781356	799	799	799	799	0
252	20241121	152400	37781356	799	799	799	799	0
253	20241121	152300	37781356	799	799	799	799	0
254	20241121	152200	37781356	799	799	799	799	0
255	20241121	152100	37781356	799	799	799	799	0
256	20241121	152000	37781356	799	799	799	799	0
257	20241121	151900	37781356	799	800	800	799	278
258	20241121	151800	37559224	800	800	800	800	37
259	20241121	151700	37529624	801	801	801	801	0
260	20241121	151600	37529624	801	801	801	801	0
261	20241121	151500	37529624	801	801	801	801	0
262	20241121	151400	37529624	801	801	802	801	9
263	20241121	151300	37522414	801	801	801	801	0
264	20241121	151200	37522414	801	801	801	801	1
265	20241121	151100	37521613	802	802	802	802	9
266	20241121	151000	37514395	802	802	802	802	0
267	20241121	150900	37514395	802	802	802	802	0
268	20241121	150800	37514395	802	800	802	800	98
269	20241121	150700	37435993	800	800	800	800	40
270	20241121	150600	37403993	800	800	800	800	0
271	20241121	150500	37403993	800	800	800	800	235
272	20241121	150400	37215993	802	802	802	802	122
273	20241121	150300	37118149	802	802	802	802	0
274	20241121	150200	37118149	802	802	802	802	0
275	20241121	150100	37118149	802	802	802	802	0
276	20241121	150000	37118149	802	802	802	802	0
277	20241121	145900	37118149	802	802	802	802	0
278	20241121	145800	37118149	802	802	802	802	0
279	20241121	145700	37118149	802	802	802	802	0
280	20241121	145600	37118149	802	802	802	802	0
281	20241121	145500	37118149	802	802	802	802	0
282	20241121	145400	37118149	802	808	808	799	5314
283	20241121	145300	32866538	809	812	812	809	100
284	20241121	145200	32785400	807	807	807	807	0
285	20241121	145100	32785400	807	807	807	807	0
286	20241121	145000	32785400	807	807	807	807	0
287	20241121	144900	32785400	807	807	807	807	0
288	20241121	144800	32785400	807	808	808	807	531
289	20241121	144700	32356583	812	812	812	812	0
290	20241121	144600	32356583	812	812	812	812	0
291	20241121	144500	32356583	812	812	812	812	0
292	20241121	144400	32356583	812	812	812	812	0
293	20241121	144300	32356583	812	812	812	812	0
294	20241121	144200	32356583	812	812	812	812	30
295	20241121	144100	32332223	812	812	812	812	298
296	20241121	144000	32090247	812	812	812	812	0
297	20241121	143900	32090247	812	812	812	812	0
298	20241121	143800	32090247	812	812	812	812	0
299	20241121	143700	32090247	812	812	812	812	0
300	20241121	143600	32090247	812	812	812	812	0
301	20241121	143500	32090247	812	812	812	812	0
302	20241121	143400	32090247	812	812	812	812	0
303	20241121	143300	32090247	812	812	812	812	0
304	20241121	143200	32090247	812	812	812	812	0
305	20241121	143100	32090247	812	812	812	812	0
306	20241121	143000	32090247	812	812	812	812	0
307	20241121	142900	32090247	812	812	812	812	0
308	20241121	142800	32090247	812	812	812	812	0
309	20241121	142700	32090247	812	812	812	812	0
310	20241121	142600	32090247	812	812	812	812	0
311	20241121	142500	32090247	812	812	812	812	91
312	20241121	142400	32016355	812	812	812	812	0
313	20241121	142300	32016355	812	812	812	812	0
314	20241121	142200	32016355	812	812	812	812	3
315	20241121	142100	32013919	810	810	810	810	0
316	20241121	142000	32013919	810	810	810	810	61
317	20241121	141900	31964509	813	813	813	813	0
318	20241121	141800	31964509	813	813	813	813	0
319	20241121	141700	31964509	813	813	813	813	0
320	20241121	141600	31964509	813	813	813	813	0
321	20241121	141500	31964509	813	813	813	813	60
322	20241121	141400	31915729	813	813	813	813	496
323	20241121	141300	31512481	813	813	813	813	0
324	20241121	141200	31512481	813	813	813	813	0
325	20241121	141100	31512481	813	813	813	813	0
326	20241121	141000	31512481	813	813	813	813	0
327	20241121	140900	31512481	813	813	813	813	0
328	20241121	140800	31512481	813	813	813	813	0
329	20241121	140700	31512481	813	813	813	813	0
330	20241121	140600	31512481	813	813	813	813	0
331	20241121	140500	31512481	813	813	813	813	0
332	20241121	140400	31512481	813	813	813	813	0
333	20241121	140300	31512481	813	813	813	813	60
334	20241121	140200	31463701	813	813	813	813	0
335	20241121	140100	31463701	813	813	813	813	0
336	20241121	140000	31463701	813	813	813	813	0
337	20241121	135900	31463701	813	813	813	813	0
338	20241121	135800	31463701	813	813	813	813	1
339	20241121	135700	31462888	813	813	813	813	0
340	20241121	135600	31462888	813	813	813	813	333
341	20241121	135500	31192159	813	813	813	813	0
342	20241121	135400	31192159	813	813	813	813	0
343	20241121	135300	31192159	813	813	813	813	0
344	20241121	135200	31192159	813	813	813	813	0
345	20241121	135100	31192159	813	813	813	813	0
346	20241121	135000	31192159	813	813	813	813	5
347	20241121	134900	31188094	813	813	813	813	0
348	20241121	134800	31188094	813	813	813	813	0
349	20241121	134700	31188094	813	813	813	813	0
350	20241121	134600	31188094	813	813	813	813	0
351	20241121	134500	31188094	813	813	813	813	0
352	20241121	134400	31188094	813	813	813	813	0
353	20241121	134300	31188094	813	813	813	813	0
354	20241121	134200	31188094	813	813	813	813	0
355	20241121	134100	31188094	813	813	813	813	0
356	20241121	134000	31188094	813	813	813	813	0
357	20241121	133900	31188094	813	813	813	813	0
358	20241121	133800	31188094	813	813	813	813	0
359	20241121	133700	31188094	813	813	813	813	0
360	20241121	133600	31188094	813	813	813	813	0
361	20241121	133500	31188094	813	813	813	813	0
362	20241121	133400	31188094	813	813	813	813	0
363	20241121	133300	31188094	813	813	813	813	0
364	20241121	133200	31188094	813	813	813	813	0
365	20241121	133100	31188094	813	813	813	813	0
366	20241121	133000	31188094	813	813	813	813	0
367	20241121	132900	31188094	813	813	813	813	0
368	20241121	132800	31188094	813	813	813	813	0
369	20241121	132700	31188094	813	813	813	813	0
370	20241121	132600	31188094	813	813	813	813	0
371	20241121	132500	31188094	813	813	813	813	0
372	20241121	132400	31188094	813	813	813	813	0
373	20241121	132300	31188094	813	813	813	813	0
374	20241121	132200	31188094	813	813	813	813	0
375	20241121	132100	31188094	813	813	813	813	49
376	20241121	132000	31148257	822	822	822	822	0
377	20241121	131900	31148257	822	822	822	822	0
378	20241121	131800	31148257	822	822	822	822	0
379	20241121	131700	31148257	822	822	822	822	0
380	20241121	131600	31148257	822	822	822	822	1000
381	20241121	131500	30326257	822	822	822	822	0
382	20241121	131400	30326257	822	822	822	822	0
383	20241121	131300	30326257	822	822	822	822	0
384	20241121	131200	30326257	822	822	822	822	0
385	20241121	131100	30326257	822	822	822	822	0
386	20241121	131000	30326257	822	822	822	822	0
387	20241121	130900	30326257	822	822	822	822	0
388	20241121	130800	30326257	822	822	822	822	0
389	20241121	130700	30326257	822	822	822	822	0
390	20241121	130600	30326257	822	822	822	822	1
391	20241121	130500	30325435	813	813	813	813	0
392	20241121	130400	30325435	813	813	813	813	0
393	20241121	130300	30325435	813	813	813	813	0
394	20241121	130200	30325435	813	813	813	813	4
395	20241121	130100	30322183	816	816	816	816	0
396	20241121	130000	30322183	816	816	816	816	0
397	20241121	125900	30322183	816	816	816	816	0
398	20241121	125800	30322183	816	816	816	816	0
399	20241121	125700	30322183	816	816	816	816	100
400	20241121	125600	30240583	824	824	824	824	0
401	20241121	125500	30240583	824	824	824	824	0
402	20241121	125400	30240583	824	824	824	824	0
403	20241121	125300	30240583	824	824	824	824	62
404	20241121	125200	30189495	824	824	824	824	2
405	20241121	125100	30187847	824	824	824	824	0
406	20241121	125000	30187847	824	824	824	824	0
407	20241121	124900	30187847	824	824	824	824	0
408	20241121	124800	30187847	824	824	824	824	0
409	20241121	124700	30187847	824	824	824	824	0
410	20241121	124600	30187847	824	824	824	824	0
411	20241121	124500	30187847	824	824	824	824	0
412	20241121	124400	30187847	824	824	824	824	0
413	20241121	124300	30187847	824	824	824	824	0
414	20241121	124200	30187847	824	824	824	824	0
415	20241121	124100	30187847	824	824	824	824	0
416	20241121	124000	30187847	824	824	824	824	1
417	20241121	123900	30187023	816	816	816	816	0
418	20241121	123800	30187023	816	816	816	816	2
419	20241121	123700	30185391	829	829	829	829	0
420	20241121	123600	30185391	829	829	829	829	0
421	20241121	123500	30185391	829	829	829	829	0
422	20241121	123400	30185391	829	829	829	829	0
423	20241121	123300	30185391	829	829	829	829	1
424	20241121	123200	30184562	830	810	830	810	14000
425	20241121	123100	18693043	807	807	807	807	0
426	20241121	123000	18693043	807	807	807	807	0
427	20241121	122900	18693043	807	807	807	807	0
428	20241121	122800	18693043	807	805	807	805	3992
429	20241121	122700	15471540	805	805	805	805	0
430	20241121	122600	15471540	805	805	805	805	0
431	20241121	122500	15471540	805	805	805	805	0
432	20241121	122400	15471540	805	805	805	805	44
433	20241121	122300	15436120	807	807	807	807	0
434	20241121	122200	15436120	807	807	807	807	0
435	20241121	122100	15436120	807	807	807	807	0
436	20241121	122000	15436120	807	807	807	807	0
437	20241121	121900	15436120	807	807	807	807	0
438	20241121	121800	15436120	807	807	807	807	0
439	20241121	121700	15436120	807	807	807	807	0
440	20241121	121600	15436120	807	807	807	807	0
441	20241121	121500	15436120	807	807	807	807	0
442	20241121	121400	15436120	807	807	807	807	0
443	20241121	121300	15436120	807	807	807	807	0
444	20241121	121200	15436120	807	807	807	807	0
445	20241121	121100	15436120	807	807	807	807	0
446	20241121	121000	15436120	807	807	807	807	0
447	20241121	120900	15436120	807	807	807	807	0
448	20241121	120800	15436120	807	807	807	807	0
449	20241121	120700	15436120	807	807	807	807	0
450	20241121	120600	15436120	807	807	807	807	0
451	20241121	120500	15436120	807	807	807	807	0
452	20241121	120400	15436120	807	807	807	807	0
453	20241121	120300	15436120	807	807	807	807	0
454	20241121	120200	15436120	807	807	807	807	0
455	20241121	120100	15436120	807	807	807	807	0
456	20241121	120000	15436120	807	807	807	807	0
457	20241121	115900	15436120	807	807	807	807	2
458	20241121	115800	15434506	807	807	807	807	0
459	20241121	115700	15434506	807	807	807	807	0
460	20241121	115600	15434506	807	807	807	807	7
461	20241121	115500	15428857	807	807	807	807	0
462	20241121	115400	15428857	807	807	807	807	0
463	20241121	115300	15428857	807	807	807	807	0
464	20241121	115200	15428857	807	807	807	807	0
465	20241121	115100	15428857	807	807	807	807	0
466	20241121	115000	15428857	807	807	807	807	0
467	20241121	114900	15428857	807	807	807	807	0
468	20241121	114800	15428857	807	807	807	807	0
469	20241121	114700	15428857	807	807	807	807	0
470	20241121	114600	15428857	807	807	807	807	0
471	20241121	114500	15428857	807	807	807	807	0
472	20241121	114400	15428857	807	807	807	807	30
473	20241121	114300	15404647	807	807	807	807	0
474	20241121	114200	15404647	807	807	807	807	0
475	20241121	114100	15404647	807	807	807	807	0
476	20241121	114000	15404647	807	807	807	807	10
477	20241121	113900	15396577	800	800	800	800	0
478	20241121	113800	15396577	800	807	807	800	84
479	20241121	113700	15329005	807	807	807	807	0
480	20241121	113600	15329005	807	807	807	807	5
481	20241121	113500	15324970	807	807	807	807	0
482	20241121	113400	15324970	807	807	807	807	50
483	20241121	113300	15284620	807	807	807	807	0
484	20241121	113200	15284620	807	807	807	807	0
485	20241121	113100	15284620	807	807	807	807	0
486	20241121	113000	15284620	807	807	807	807	0
487	20241121	112900	15284620	807	807	807	807	0
488	20241121	112800	15284620	807	807	807	807	0
489	20241121	112700	15284620	807	807	807	807	0
490	20241121	112600	15284620	807	807	807	807	0
491	20241121	112500	15284620	807	807	807	807	0
492	20241121	112400	15284620	807	807	807	807	0
493	20241121	112300	15284620	807	807	807	807	0
494	20241121	112200	15284620	807	807	807	807	0
495	20241121	112100	15284620	807	807	807	807	0
496	20241121	112000	15284620	807	807	807	807	0
497	20241121	111900	15284620	807	807	807	807	0
498	20241121	111800	15284620	807	807	807	807	0
499	20241121	111700	15284620	807	807	807	807	0
500	20241121	111600	15284620	807	807	807	807	0
501	20241121	111500	15284620	807	807	807	807	0
502	20241121	111400	15284620	807	807	807	807	0
503	20241121	111300	15284620	807	807	807	807	0
504	20241121	111200	15284620	807	807	807	807	0
505	20241121	111100	15284620	807	807	807	807	0
506	20241121	111000	15284620	807	807	807	807	0
507	20241121	110900	15284620	807	807	807	807	0
508	20241121	110800	15284620	807	801	807	801	62
509	20241121	110700	15234838	807	807	807	807	0
510	20241121	110600	15234838	807	807	807	807	0
511	20241121	110500	15234838	807	807	807	807	0
512	20241121	110400	15234838	807	807	807	807	0
513	20241121	110300	15234838	807	807	807	807	0
514	20241121	110200	15234838	807	807	807	807	0
515	20241121	110100	15234838	807	807	807	807	0
516	20241121	110000	15234838	807	807	807	807	9
517	20241121	105900	15227575	798	798	798	798	0
518	20241121	105800	15227575	798	798	798	798	1
519	20241121	105700	15226777	807	807	807	807	0
520	20241121	105600	15226777	807	807	807	807	0
521	20241121	105500	15226777	807	807	807	807	0
522	20241121	105400	15226777	807	807	807	807	0
523	20241121	105300	15226777	807	805	807	805	183
524	20241121	105200	15079460	805	805	805	805	10
525	20241121	105100	15071410	805	805	805	805	60
526	20241121	105000	15023110	805	805	805	805	143
527	20241121	104900	14907995	805	805	805	805	0
528	20241121	104800	14907995	805	805	805	805	0
529	20241121	104700	14907995	805	805	805	805	0
530	20241121	104600	14907995	805	805	805	805	0
531	20241121	104500	14907995	805	805	805	805	0
532	20241121	104400	14907995	805	805	805	805	0
533	20241121	104300	14907995	805	805	805	805	0
534	20241121	104200	14907995	805	805	805	805	0
535	20241121	104100	14907995	805	805	805	805	0
536	20241121	104000	14907995	805	797	805	797	395
537	20241121	103900	14593172	804	804	804	804	0
538	20241121	103800	14593172	804	804	804	804	0
539	20241121	103700	14593172	804	804	804	804	0
540	20241121	103600	14593172	804	804	804	804	186
541	20241121	103500	14443628	804	804	804	804	74
542	20241121	103400	14384132	804	804	804	804	0
543	20241121	103300	14384132	804	804	804	804	1
544	20241121	103200	14383328	796	804	804	796	1003
545	20241121	103100	13584908	796	801	801	796	1759
546	20241121	103000	12181260	804	804	804	804	174
547	20241121	102900	12041364	806	806	806	806	0
548	20241121	102800	12041364	806	806	806	806	0
549	20241121	102700	12041364	806	806	806	806	10
550	20241121	102600	12033304	808	808	808	808	0
551	20241121	102500	12033304	808	808	808	808	0
552	20241121	102400	12033304	808	808	808	808	0
553	20241121	102300	12033304	808	808	808	808	170
554	20241121	102200	11895944	808	808	808	808	5
555	20241121	102100	11891904	815	815	815	815	0
556	20241121	102000	11891904	815	815	815	815	0
557	20241121	101900	11891904	815	815	815	815	0
558	20241121	101800	11891904	815	815	815	815	0
559	20241121	101700	11891904	815	815	815	815	0
560	20241121	101600	11891904	815	815	815	815	0
561	20241121	101500	11891904	815	815	815	815	0
562	20241121	101400	11891904	815	815	815	815	0
563	20241121	101300	11891904	815	815	815	815	0
564	20241121	101200	11891904	815	815	815	815	0
565	20241121	101100	11891904	815	815	815	815	0
566	20241121	101000	11891904	815	815	815	815	0
567	20241121	100900	11891904	815	815	815	815	0
568	20241121	100800	11891904	815	815	815	815	0
569	20241121	100700	11891904	815	815	815	815	1
570	20241121	100600	11891089	815	815	815	815	11
571	20241121	100500	11882124	815	815	815	815	1
572	20241121	100400	11881309	815	815	815	815	0
573	20241121	100300	11881309	815	815	815	815	0
574	20241121	100200	11881309	815	815	815	815	0
575	20241121	100100	11881309	815	815	815	815	0
576	20241121	100000	11881309	815	815	815	815	0
577	20241121	095900	11881309	815	815	815	815	1
578	20241121	095800	11880494	809	809	809	809	0
579	20241121	095700	11880494	809	809	809	809	0
580	20241121	095600	11880494	809	809	809	809	1655
581	20241121	095500	10541599	809	809	809	809	0
582	20241121	095400	10541599	809	809	809	809	0
583	20241121	095300	10541599	809	809	809	809	0
584	20241121	095200	10541599	809	809	809	809	34
585	20241121	095100	10514093	809	809	809	809	0
586	20241121	095000	10514093	809	809	809	809	0
587	20241121	094900	10514093	809	809	809	809	0
588	20241121	094800	10514093	809	809	809	809	0
589	20241121	094700	10514093	809	809	809	809	0
590	20241121	094600	10514093	809	809	809	809	0
591	20241121	094500	10514093	809	809	809	809	0
592	20241121	094400	10514093	809	809	809	809	0
593	20241121	094300	10514093	809	809	809	809	0
594	20241121	094200	10514093	809	809	809	809	4
595	20241121	094100	10510857	796	801	801	796	7605
596	20241121	094000	4447943	802	803	803	802	355
597	20241121	093900	4163228	803	804	804	803	100
598	20241121	093800	4082923	809	809	809	809	0
599	20241121	093700	4082923	809	809	809	809	1
600	20241121	093600	4082114	804	804	804	804	0
601	20241121	093500	4082114	804	804	804	804	1
602	20241121	093400	4081310	809	809	809	809	0
603	20241121	093300	4081310	809	809	809	809	0
604	20241121	093200	4081310	809	809	809	809	0
605	20241121	093100	4081310	809	809	809	809	1
606	20241121	093000	4080501	809	809	809	809	50
607	20241121	092900	4040051	809	809	809	809	0
608	20241121	092800	4040051	809	809	809	809	1
609	20241121	092700	4039242	803	803	803	803	0
610	20241121	092600	4039242	803	803	803	803	3
611	20241121	092500	4036833	809	809	809	809	0
612	20241121	092400	4036833	809	803	809	803	100
613	20241121	092300	3956233	803	803	803	803	152
614	20241121	092200	3834177	803	803	803	803	45
615	20241121	092100	3798042	803	805	805	803	423
616	20241121	092000	3458271	816	816	816	816	0
617	20241121	091900	3458271	816	816	816	816	20
618	20241121	091800	3441951	816	816	816	816	0
619	20241121	091700	3441951	816	816	816	816	0
620	20241121	091600	3441951	816	816	816	816	0
621	20241121	091500	3441951	816	816	816	816	0
622	20241121	091400	3441951	816	816	816	816	0
623	20241121	091300	3441951	816	816	816	816	0
624	20241121	091200	3441951	816	816	816	816	50
625	20241121	091100	3401151	816	816	816	816	60
626	20241121	091000	3352191	818	818	818	818	0
627	20241121	090900	3352191	818	818	818	818	0
628	20241121	090800	3352191	818	818	818	818	0
629	20241121	090700	3352191	818	818	818	818	0
630	20241121	090600	3352191	818	818	818	818	0
631	20241121	090500	3352191	818	818	818	818	0
632	20241121	090400	3352191	818	818	818	818	0
633	20241121	090300	3352191	818	818	818	818	0
634	20241121	090200	3352191	818	807	818	807	3545
635	20241121	090100	481915	809	809	809	809	0
636	20241121	090000	481915	809	800	809	800	602