KissMeData/032280/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	191300	41917223	1562	1562	1562	1562	324
3	20241121	191200	41917223	1562	1562	1562	1562	0
4	20241121	191100	41917223	1562	1562	1562	1562	0
5	20241121	191000	41917223	1562	1562	1562	1562	0
6	20241121	190900	41917223	1562	1562	1562	1562	0
7	20241121	190800	41917223	1562	1562	1562	1562	0
8	20241121	190700	41917223	1562	1562	1562	1562	0
9	20241121	190600	41917223	1562	1562	1562	1562	0
10	20241121	190500	41917223	1562	1562	1562	1562	0
11	20241121	190400	41917223	1562	1562	1562	1562	0
12	20241121	190300	41917223	1562	1562	1562	1562	0
13	20241121	190200	41917223	1562	1562	1562	1562	0
14	20241121	190100	41917223	1562	1562	1562	1562	0
15	20241121	190000	41917223	1562	1562	1562	1562	0
16	20241121	185900	41917223	1562	1562	1562	1562	0
17	20241121	185800	41917223	1562	1562	1562	1562	0
18	20241121	185700	41917223	1562	1562	1562	1562	0
19	20241121	185600	41917223	1562	1562	1562	1562	0
20	20241121	185500	41917223	1562	1562	1562	1562	0
21	20241121	185400	41917223	1562	1562	1562	1562	0
22	20241121	185300	41917223	1562	1562	1562	1562	0
23	20241121	185200	41917223	1562	1562	1562	1562	0
24	20241121	185100	41917223	1562	1562	1562	1562	0
25	20241121	185000	41917223	1562	1562	1562	1562	0
26	20241121	184900	41917223	1562	1562	1562	1562	0
27	20241121	184800	41917223	1562	1562	1562	1562	0
28	20241121	184700	41917223	1562	1562	1562	1562	0
29	20241121	184600	41917223	1562	1562	1562	1562	0
30	20241121	184500	41917223	1562	1562	1562	1562	0
31	20241121	184400	41917223	1562	1562	1562	1562	0
32	20241121	184300	41917223	1562	1562	1562	1562	324
33	20241121	184200	41917223	1562	1562	1562	1562	0
34	20241121	184100	41917223	1562	1562	1562	1562	0
35	20241121	184000	41917223	1562	1562	1562	1562	0
36	20241121	183900	41917223	1562	1562	1562	1562	0
37	20241121	183800	41917223	1562	1562	1562	1562	0
38	20241121	183700	41917223	1562	1562	1562	1562	0
39	20241121	183600	41917223	1562	1562	1562	1562	0
40	20241121	183500	41917223	1562	1562	1562	1562	0
41	20241121	183400	41917223	1562	1562	1562	1562	0
42	20241121	183300	41917223	1562	1562	1562	1562	0
43	20241121	183200	41917223	1562	1562	1562	1562	0
44	20241121	183100	41917223	1562	1562	1562	1562	0
45	20241121	183000	41917223	1562	1562	1562	1562	0
46	20241121	182900	41917223	1562	1562	1562	1562	0
47	20241121	182800	41917223	1562	1562	1562	1562	0
48	20241121	182700	41917223	1562	1562	1562	1562	0
49	20241121	182600	41917223	1562	1562	1562	1562	0
50	20241121	182500	41917223	1562	1562	1562	1562	0
51	20241121	182400	41917223	1562	1562	1562	1562	0
52	20241121	182300	41917223	1562	1562	1562	1562	0
53	20241121	182200	41917223	1562	1562	1562	1562	0
54	20241121	182100	41917223	1562	1562	1562	1562	0
55	20241121	182000	41917223	1562	1562	1562	1562	0
56	20241121	181900	41917223	1562	1562	1562	1562	0
57	20241121	181800	41917223	1562	1562	1562	1562	0
58	20241121	181700	41917223	1562	1562	1562	1562	0
59	20241121	181600	41917223	1562	1562	1562	1562	0
60	20241121	181500	41917223	1562	1562	1562	1562	0
61	20241121	181400	41917223	1562	1562	1562	1562	0
62	20241121	181300	41917223	1562	1562	1562	1562	324
63	20241121	181200	41917223	1562	1562	1562	1562	0
64	20241121	181100	41917223	1562	1562	1562	1562	0
65	20241121	181000	41917223	1562	1562	1562	1562	0
66	20241121	180900	41917223	1562	1562	1562	1562	0
67	20241121	180800	41917223	1562	1562	1562	1562	0
68	20241121	180700	41917223	1562	1562	1562	1562	0
69	20241121	180600	41917223	1562	1562	1562	1562	0
70	20241121	180500	41917223	1562	1562	1562	1562	0
71	20241121	180400	41917223	1562	1562	1562	1562	0
72	20241121	180300	41917223	1562	1562	1562	1562	0
73	20241121	180200	41917223	1562	1562	1562	1562	0
74	20241121	180100	41917223	1562	1562	1562	1562	0
75	20241121	180000	41917223	1562	1562	1562	1562	0
76	20241121	175900	41917223	1562	1562	1562	1562	0
77	20241121	175800	41917223	1562	1562	1562	1562	0
78	20241121	175700	41917223	1562	1562	1562	1562	0
79	20241121	175600	41917223	1562	1562	1562	1562	0
80	20241121	175500	41917223	1562	1562	1562	1562	0
81	20241121	175400	41917223	1562	1562	1562	1562	0
82	20241121	175300	41917223	1562	1562	1562	1562	0
83	20241121	175200	41917223	1562	1562	1562	1562	0
84	20241121	175100	41917223	1562	1562	1562	1562	0
85	20241121	175000	41917223	1562	1562	1562	1562	0
86	20241121	174900	41917223	1562	1562	1562	1562	0
87	20241121	174800	41917223	1562	1562	1562	1562	0
88	20241121	174700	41917223	1562	1562	1562	1562	0
89	20241121	174600	41917223	1562	1562	1562	1562	0
90	20241121	174500	41917223	1562	1562	1562	1562	0
91	20241121	174400	41917223	1562	1562	1562	1562	0
92	20241121	174300	41917223	1562	1562	1562	1562	324
93	20241121	174200	41917223	1562	1562	1562	1562	0
94	20241121	174100	41917223	1562	1562	1562	1562	0
95	20241121	174000	41917223	1562	1562	1562	1562	0
96	20241121	173900	41917223	1562	1562	1562	1562	0
97	20241121	173800	41917223	1562	1562	1562	1562	0
98	20241121	173700	41917223	1562	1562	1562	1562	0
99	20241121	173600	41917223	1562	1562	1562	1562	0
100	20241121	173500	41917223	1562	1562	1562	1562	0
101	20241121	173400	41917223	1562	1562	1562	1562	0
102	20241121	173300	41917223	1562	1562	1562	1562	0
103	20241121	173200	41917223	1562	1562	1562	1562	0
104	20241121	173100	41917223	1562	1562	1562	1562	0
105	20241121	173000	41917223	1562	1562	1562	1562	0
106	20241121	172900	41917223	1562	1562	1562	1562	0
107	20241121	172800	41917223	1562	1562	1562	1562	0
108	20241121	172700	41917223	1562	1562	1562	1562	0
109	20241121	172600	41917223	1562	1562	1562	1562	0
110	20241121	172500	41917223	1562	1562	1562	1562	0
111	20241121	172400	41917223	1562	1562	1562	1562	0
112	20241121	172300	41917223	1562	1562	1562	1562	0
113	20241121	172200	41917223	1562	1562	1562	1562	0
114	20241121	172100	41917223	1562	1562	1562	1562	0
115	20241121	172000	41917223	1562	1562	1562	1562	0
116	20241121	171900	41917223	1562	1562	1562	1562	0
117	20241121	171800	41917223	1562	1562	1562	1562	0
118	20241121	171700	41917223	1562	1562	1562	1562	0
119	20241121	171600	41917223	1562	1562	1562	1562	0
120	20241121	171500	41917223	1562	1562	1562	1562	0
121	20241121	171400	41917223	1562	1562	1562	1562	0
122	20241121	171300	41917223	1562	1562	1562	1562	324
123	20241121	171200	41917223	1562	1562	1562	1562	0
124	20241121	171100	41917223	1562	1562	1562	1562	0
125	20241121	171000	41917223	1562	1562	1562	1562	0
126	20241121	170900	41917223	1562	1562	1562	1562	0
127	20241121	170800	41917223	1562	1562	1562	1562	0
128	20241121	170700	41917223	1562	1562	1562	1562	0
129	20241121	170600	41917223	1562	1562	1562	1562	0
130	20241121	170500	41917223	1562	1562	1562	1562	0
131	20241121	170400	41917223	1562	1562	1562	1562	0
132	20241121	170300	41917223	1562	1562	1562	1562	0
133	20241121	170200	41917223	1562	1562	1562	1562	0
134	20241121	170100	41917223	1562	1562	1562	1562	0
135	20241121	170000	41917223	1562	1562	1562	1562	0
136	20241121	165900	41917223	1562	1562	1562	1562	0
137	20241121	165800	41917223	1562	1562	1562	1562	0
138	20241121	165700	41917223	1562	1562	1562	1562	0
139	20241121	165600	41917223	1562	1562	1562	1562	0
140	20241121	165500	41917223	1562	1562	1562	1562	0
141	20241121	165400	41917223	1562	1562	1562	1562	0
142	20241121	165300	41917223	1562	1562	1562	1562	0
143	20241121	165200	41917223	1562	1562	1562	1562	0
144	20241121	165100	41917223	1562	1562	1562	1562	0
145	20241121	165000	41917223	1562	1562	1562	1562	0
146	20241121	164900	41917223	1562	1562	1562	1562	0
147	20241121	164800	41917223	1562	1562	1562	1562	0
148	20241121	164700	41917223	1562	1562	1562	1562	0
149	20241121	164600	41917223	1562	1562	1562	1562	0
150	20241121	164500	41917223	1562	1562	1562	1562	0
151	20241121	164400	41917223	1562	1562	1562	1562	0
152	20241121	164300	41917223	1562	1562	1562	1562	324
153	20241121	164200	41917223	1562	1562	1562	1562	0
154	20241121	164100	41917223	1562	1562	1562	1562	0
155	20241121	164000	41917223	1562	1562	1562	1562	0
156	20241121	163900	41917223	1562	1562	1562	1562	0
157	20241121	163800	41917223	1562	1562	1562	1562	0
158	20241121	163700	41917223	1562	1562	1562	1562	0
159	20241121	163600	41917223	1562	1562	1562	1562	0
160	20241121	163500	41917223	1562	1562	1562	1562	0
161	20241121	163400	41917223	1562	1562	1562	1562	0
162	20241121	163300	41917223	1562	1562	1562	1562	0
163	20241121	163200	41917223	1562	1562	1562	1562	0
164	20241121	163100	41917223	1562	1562	1562	1562	0
165	20241121	163000	41917223	1562	1562	1562	1562	0
166	20241121	162900	41917223	1562	1562	1562	1562	0
167	20241121	162800	41917223	1562	1562	1562	1562	0
168	20241121	162700	41917223	1562	1562	1562	1562	0
169	20241121	162600	41917223	1562	1562	1562	1562	0
170	20241121	162500	41917223	1562	1562	1562	1562	0
171	20241121	162400	41917223	1562	1562	1562	1562	0
172	20241121	162300	41917223	1562	1562	1562	1562	0
173	20241121	162200	41917223	1562	1562	1562	1562	0
174	20241121	162100	41917223	1562	1562	1562	1562	0
175	20241121	162000	41917223	1562	1562	1562	1562	0
176	20241121	161900	41917223	1562	1562	1562	1562	0
177	20241121	161800	41917223	1562	1562	1562	1562	0
178	20241121	161700	41917223	1562	1562	1562	1562	0
179	20241121	161600	41917223	1562	1562	1562	1562	0
180	20241121	161500	41917223	1562	1562	1562	1562	0
181	20241121	161400	41917223	1562	1562	1562	1562	0
182	20241121	161300	41917223	1562	1562	1562	1562	324
183	20241121	161200	41917223	1562	1562	1562	1562	0
184	20241121	161100	41917223	1562	1562	1562	1562	0
185	20241121	161000	41917223	1562	1562	1562	1562	0
186	20241121	160900	41917223	1562	1562	1562	1562	0
187	20241121	160800	41917223	1562	1562	1562	1562	0
188	20241121	160700	41917223	1562	1562	1562	1562	0
189	20241121	160600	41917223	1562	1562	1562	1562	0
190	20241121	160500	41917223	1562	1562	1562	1562	0
191	20241121	160400	41917223	1562	1562	1562	1562	0
192	20241121	160300	41917223	1562	1562	1562	1562	0
193	20241121	160200	41917223	1562	1562	1562	1562	0
194	20241121	160100	41917223	1562	1562	1562	1562	0
195	20241121	160000	41917223	1562	1562	1562	1562	0
196	20241121	155900	41917223	1562	1562	1562	1562	0
197	20241121	155800	41917223	1562	1562	1562	1562	0
198	20241121	155700	41917223	1562	1562	1562	1562	0
199	20241121	155600	41917223	1562	1562	1562	1562	0
200	20241121	155500	41917223	1562	1562	1562	1562	0
201	20241121	155400	41917223	1562	1562	1562	1562	0
202	20241121	155300	41917223	1562	1562	1562	1562	0
203	20241121	155200	41917223	1562	1562	1562	1562	0
204	20241121	155100	41917223	1562	1562	1562	1562	0
205	20241121	155000	41917223	1562	1562	1562	1562	0
206	20241121	154900	41917223	1562	1562	1562	1562	0
207	20241121	154800	41917223	1562	1562	1562	1562	0
208	20241121	154700	41917223	1562	1562	1562	1562	0
209	20241121	154600	41917223	1562	1562	1562	1562	0
210	20241121	154500	41917223	1562	1562	1562	1562	0
211	20241121	154400	41917223	1562	1562	1562	1562	0
212	20241121	154300	41917223	1562	1562	1562	1562	324
213	20241121	154200	41917223	1562	1562	1562	1562	0
214	20241121	154100	41917223	1562	1562	1562	1562	0
215	20241121	154000	41917223	1562	1562	1562	1562	0
216	20241121	153900	41917223	1562	1562	1562	1562	0
217	20241121	153800	41917223	1562	1562	1562	1562	0
218	20241121	153700	41917223	1562	1562	1562	1562	0
219	20241121	153600	41917223	1562	1562	1562	1562	0
220	20241121	153500	41917223	1562	1562	1562	1562	0
221	20241121	153400	41917223	1562	1562	1562	1562	0
222	20241121	153300	41917223	1562	1562	1562	1562	0
223	20241121	153200	41917223	1562	1562	1562	1562	0
224	20241121	153100	41917223	1562	1562	1562	1562	0
225	20241121	153000	41917223	1562	1562	1562	1562	324
226	20241121	152900	41411135	1570	1570	1570	1570	0
227	20241121	152800	41411135	1570	1570	1570	1570	0
228	20241121	152700	41411135	1570	1570	1570	1570	0
229	20241121	152600	41411135	1570	1570	1570	1570	0
230	20241121	152500	41411135	1570	1570	1570	1570	0
231	20241121	152400	41411135	1570	1570	1570	1570	0
232	20241121	152300	41411135	1570	1570	1570	1570	0
233	20241121	152200	41411135	1570	1570	1570	1570	0
234	20241121	152100	41411135	1570	1570	1570	1570	0
235	20241121	152000	41411135	1570	1570	1570	1570	0
236	20241121	151900	41411135	1570	1570	1570	1570	0
237	20241121	151800	41411135	1570	1570	1570	1570	0
238	20241121	151700	41411135	1570	1570	1570	1570	1
239	20241121	151600	41409565	1570	1570	1570	1570	0
240	20241121	151500	41409565	1570	1570	1570	1570	0
241	20241121	151400	41409565	1570	1570	1570	1570	3
242	20241121	151300	41404855	1562	1562	1562	1562	54
243	20241121	151200	41320507	1570	1570	1570	1570	0
244	20241121	151100	41320507	1570	1570	1570	1570	0
245	20241121	151000	41320507	1570	1570	1570	1570	0
246	20241121	150900	41320507	1570	1570	1570	1570	1
247	20241121	150800	41318937	1569	1569	1569	1569	1
248	20241121	150700	41317368	1567	1562	1568	1562	95
249	20241121	150600	41168744	1569	1569	1569	1562	534
250	20241121	150500	40334594	1562	1562	1562	1562	10
251	20241121	150400	40318974	1570	1570	1570	1570	0
252	20241121	150300	40318974	1570	1570	1570	1570	0
253	20241121	150200	40318974	1570	1570	1570	1570	0
254	20241121	150100	40318974	1570	1570	1570	1570	0
255	20241121	150000	40318974	1570	1570	1570	1570	0
256	20241121	145900	40318974	1570	1570	1570	1570	0
257	20241121	145800	40318974	1570	1570	1570	1570	0
258	20241121	145700	40318974	1570	1570	1570	1570	0
259	20241121	145600	40318974	1570	1570	1570	1570	0
260	20241121	145500	40318974	1570	1570	1570	1570	0
261	20241121	145400	40318974	1570	1570	1570	1570	0
262	20241121	145300	40318974	1570	1570	1570	1570	0
263	20241121	145200	40318974	1570	1570	1570	1570	0
264	20241121	145100	40318974	1570	1570	1570	1570	0
265	20241121	145000	40318974	1570	1570	1570	1570	0
266	20241121	144900	40318974	1570	1570	1570	1570	1
267	20241121	144800	40317404	1563	1563	1563	1563	0
268	20241121	144700	40317404	1563	1563	1563	1563	0
269	20241121	144600	40317404	1563	1563	1563	1563	0
270	20241121	144500	40317404	1563	1563	1563	1563	0
271	20241121	144400	40317404	1563	1563	1563	1563	0
272	20241121	144300	40317404	1563	1563	1563	1563	0
273	20241121	144200	40317404	1563	1563	1563	1563	0
274	20241121	144100	40317404	1563	1563	1563	1563	0
275	20241121	144000	40317404	1563	1571	1571	1563	190
276	20241121	143900	40020426	1563	1563	1563	1563	0
277	20241121	143800	40020426	1563	1563	1563	1563	0
278	20241121	143700	40020426	1563	1563	1563	1563	0
279	20241121	143600	40020426	1563	1563	1563	1563	0
280	20241121	143500	40020426	1563	1563	1563	1563	0
281	20241121	143400	40020426	1563	1563	1563	1563	0
282	20241121	143300	40020426	1563	1563	1563	1563	20
283	20241121	143200	39989166	1563	1563	1563	1563	0
284	20241121	143100	39989166	1563	1563	1563	1563	0
285	20241121	143000	39989166	1563	1563	1563	1563	0
286	20241121	142900	39989166	1563	1563	1563	1563	1502
287	20241121	142800	37641540	1572	1572	1572	1572	0
288	20241121	142700	37641540	1572	1572	1572	1572	0
289	20241121	142600	37641540	1572	1572	1572	1572	0
290	20241121	142500	37641540	1572	1572	1572	1572	0
291	20241121	142400	37641540	1572	1572	1572	1572	0
292	20241121	142300	37641540	1572	1572	1572	1572	0
293	20241121	142200	37641540	1572	1572	1572	1572	0
294	20241121	142100	37641540	1572	1572	1572	1572	0
295	20241121	142000	37641540	1572	1572	1572	1572	0
296	20241121	141900	37641540	1572	1572	1572	1572	0
297	20241121	141800	37641540	1572	1572	1572	1572	0
298	20241121	141700	37641540	1572	1572	1572	1572	0
299	20241121	141600	37641540	1572	1572	1572	1572	0
300	20241121	141500	37641540	1572	1572	1572	1572	0
301	20241121	141400	37641540	1572	1572	1572	1572	1
302	20241121	141300	37639968	1563	1563	1563	1563	5
303	20241121	141200	37632153	1572	1572	1572	1572	0
304	20241121	141100	37632153	1572	1572	1572	1572	0
305	20241121	141000	37632153	1572	1572	1572	1572	0
306	20241121	140900	37632153	1572	1572	1572	1572	0
307	20241121	140800	37632153	1572	1572	1572	1572	0
308	20241121	140700	37632153	1572	1572	1572	1572	0
309	20241121	140600	37632153	1572	1572	1572	1572	2
310	20241121	140500	37629009	1563	1564	1564	1563	700
311	20241121	140400	36534903	1573	1573	1573	1573	0
312	20241121	140300	36534903	1573	1573	1573	1573	0
313	20241121	140200	36534903	1573	1573	1573	1573	0
314	20241121	140100	36534903	1573	1573	1573	1573	0
315	20241121	140000	36534903	1573	1573	1573	1573	0
316	20241121	135900	36534903	1573	1573	1573	1573	0
317	20241121	135800	36534903	1573	1573	1573	1573	0
318	20241121	135700	36534903	1573	1573	1573	1573	0
319	20241121	135600	36534903	1573	1573	1573	1573	0
320	20241121	135500	36534903	1573	1573	1573	1573	0
321	20241121	135400	36534903	1573	1573	1573	1573	0
322	20241121	135300	36534903	1573	1573	1573	1573	0
323	20241121	135200	36534903	1573	1573	1573	1573	0
324	20241121	135100	36534903	1573	1573	1573	1573	0
325	20241121	135000	36534903	1573	1573	1573	1573	0
326	20241121	134900	36534903	1573	1573	1573	1573	15
327	20241121	134800	36511308	1573	1573	1573	1573	0
328	20241121	134700	36511308	1573	1573	1573	1573	0
329	20241121	134600	36511308	1573	1573	1573	1573	0
330	20241121	134500	36511308	1573	1573	1573	1573	0
331	20241121	134400	36511308	1573	1573	1573	1573	0
332	20241121	134300	36511308	1573	1573	1573	1573	0
333	20241121	134200	36511308	1573	1573	1573	1573	0
334	20241121	134100	36511308	1573	1573	1573	1573	0
335	20241121	134000	36511308	1573	1573	1573	1573	0
336	20241121	133900	36511308	1573	1573	1573	1573	0
337	20241121	133800	36511308	1573	1573	1573	1573	0
338	20241121	133700	36511308	1573	1573	1573	1573	0
339	20241121	133600	36511308	1573	1573	1573	1573	1
340	20241121	133500	36509735	1563	1563	1563	1563	0
341	20241121	133400	36509735	1563	1563	1563	1563	50
342	20241121	133300	36431585	1574	1574	1574	1574	500
343	20241121	133200	35644585	1574	1574	1574	1574	0
344	20241121	133100	35644585	1574	1574	1574	1574	0
345	20241121	133000	35644585	1574	1574	1574	1574	1
346	20241121	132900	35643011	1563	1574	1574	1563	11
347	20241121	132800	35625708	1563	1563	1563	1563	0
348	20241121	132700	35625708	1563	1574	1574	1563	11
349	20241121	132600	35608405	1574	1574	1574	1574	0
350	20241121	132500	35608405	1574	1574	1574	1574	0
351	20241121	132400	35608405	1574	1574	1574	1574	0
352	20241121	132300	35608405	1574	1574	1574	1574	0
353	20241121	132200	35608405	1574	1574	1574	1574	0
354	20241121	132100	35608405	1574	1574	1574	1574	0
355	20241121	132000	35608405	1574	1574	1574	1574	0
356	20241121	131900	35608405	1574	1574	1574	1574	0
357	20241121	131800	35608405	1574	1574	1574	1574	0
358	20241121	131700	35608405	1574	1574	1574	1574	0
359	20241121	131600	35608405	1574	1574	1574	1574	0
360	20241121	131500	35608405	1574	1574	1574	1574	0
361	20241121	131400	35608405	1574	1574	1574	1574	0
362	20241121	131300	35608405	1574	1574	1574	1574	0
363	20241121	131200	35608405	1574	1574	1574	1574	0
364	20241121	131100	35608405	1574	1574	1574	1574	0
365	20241121	131000	35608405	1574	1574	1574	1574	0
366	20241121	130900	35608405	1574	1574	1574	1574	2
367	20241121	130800	35605257	1563	1563	1563	1563	0
368	20241121	130700	35605257	1563	1563	1563	1563	0
369	20241121	130600	35605257	1563	1563	1563	1563	0
370	20241121	130500	35605257	1563	1563	1563	1563	4051
371	20241121	130400	29273544	1574	1571	1574	1571	2
372	20241121	130300	29270399	1562	1562	1562	1562	0
373	20241121	130200	29270399	1562	1562	1562	1562	0
374	20241121	130100	29270399	1562	1562	1562	1562	0
375	20241121	130000	29270399	1562	1562	1562	1562	0
376	20241121	125900	29270399	1562	1562	1562	1562	0
377	20241121	125800	29270399	1562	1562	1562	1562	147
378	20241121	125700	29040785	1562	1562	1562	1562	1
379	20241121	125600	29039223	1562	1562	1562	1562	1
380	20241121	125500	29037661	1558	1558	1558	1558	0
381	20241121	125400	29037661	1558	1558	1558	1558	1
382	20241121	125300	29036103	1562	1562	1562	1562	0
383	20241121	125200	29036103	1562	1562	1562	1562	0
384	20241121	125100	29036103	1562	1562	1562	1562	0
385	20241121	125000	29036103	1562	1562	1562	1562	0
386	20241121	124900	29036103	1562	1562	1562	1562	1
387	20241121	124800	29034541	1558	1558	1558	1558	1
388	20241121	124700	29032983	1562	1562	1562	1562	0
389	20241121	124600	29032983	1562	1562	1562	1562	0
390	20241121	124500	29032983	1562	1562	1562	1562	0
391	20241121	124400	29032983	1562	1562	1562	1562	0
392	20241121	124300	29032983	1562	1562	1562	1562	0
393	20241121	124200	29032983	1562	1562	1562	1557	4
394	20241121	124100	29026740	1558	1558	1558	1558	0
395	20241121	124000	29026740	1558	1558	1558	1558	0
396	20241121	123900	29026740	1558	1558	1558	1558	100
397	20241121	123800	28870940	1562	1562	1562	1562	0
398	20241121	123700	28870940	1562	1562	1562	1562	1
399	20241121	123600	28869378	1557	1557	1557	1557	1
400	20241121	123500	28867821	1562	1562	1562	1562	0
401	20241121	123400	28867821	1562	1562	1562	1562	0
402	20241121	123300	28867821	1562	1562	1562	1562	0
403	20241121	123200	28867821	1562	1562	1562	1562	0
404	20241121	123100	28867821	1562	1562	1562	1562	0
405	20241121	123000	28867821	1562	1562	1562	1560	3
406	20241121	122900	28863137	1560	1560	1560	1560	0
407	20241121	122800	28863137	1560	1560	1560	1560	0
408	20241121	122700	28863137	1560	1560	1560	1560	0
409	20241121	122600	28863137	1560	1560	1560	1560	0
410	20241121	122500	28863137	1560	1560	1560	1560	0
411	20241121	122400	28863137	1560	1560	1560	1560	1
412	20241121	122300	28861577	1562	1562	1562	1562	0
413	20241121	122200	28861577	1562	1562	1562	1562	0
414	20241121	122100	28861577	1562	1562	1562	1562	0
415	20241121	122000	28861577	1562	1562	1562	1562	1
416	20241121	121900	28860015	1557	1557	1557	1557	0
417	20241121	121800	28860015	1557	1557	1557	1557	1
418	20241121	121700	28858458	1562	1562	1562	1562	0
419	20241121	121600	28858458	1562	1562	1562	1562	0
420	20241121	121500	28858458	1562	1562	1562	1562	0
421	20241121	121400	28858458	1562	1562	1562	1562	0
422	20241121	121300	28858458	1562	1562	1562	1562	2
423	20241121	121200	28855334	1557	1557	1557	1557	1
424	20241121	121100	28853777	1574	1574	1574	1574	0
425	20241121	121000	28853777	1574	1574	1574	1574	0
426	20241121	120900	28853777	1574	1574	1574	1574	0
427	20241121	120800	28853777	1574	1574	1574	1574	0
428	20241121	120700	28853777	1574	1574	1574	1574	0
429	20241121	120600	28853777	1574	1557	1574	1557	3
430	20241121	120500	28849075	1574	1574	1574	1574	0
431	20241121	120400	28849075	1574	1574	1574	1574	0
432	20241121	120300	28849075	1574	1574	1574	1574	0
433	20241121	120200	28849075	1574	1574	1574	1574	0
434	20241121	120100	28849075	1574	1574	1574	1574	0
435	20241121	120000	28849075	1574	1557	1574	1557	5
436	20241121	115900	28841233	1574	1574	1574	1574	0
437	20241121	115800	28841233	1574	1574	1574	1574	7
438	20241121	115700	28830215	1574	1574	1574	1574	0
439	20241121	115600	28830215	1574	1574	1574	1574	0
440	20241121	115500	28830215	1574	1574	1574	1574	0
441	20241121	115400	28830215	1574	1557	1574	1557	3
442	20241121	115300	28825513	1574	1574	1574	1574	2
443	20241121	115200	28822365	1560	1552	1574	1552	351
444	20241121	115100	28275220	1565	1565	1565	1565	0
445	20241121	115000	28275220	1565	1565	1565	1565	0
446	20241121	114900	28275220	1565	1565	1565	1565	0
447	20241121	114800	28275220	1565	1552	1565	1552	2
448	20241121	114700	28272103	1565	1565	1565	1565	0
449	20241121	114600	28272103	1565	1565	1565	1565	0
450	20241121	114500	28272103	1565	1565	1565	1565	0
451	20241121	114400	28272103	1565	1565	1565	1565	0
452	20241121	114300	28272103	1565	1564	1565	1564	5
453	20241121	114200	28264280	1552	1552	1552	1552	2
454	20241121	114100	28261176	1565	1565	1565	1565	0
455	20241121	114000	28261176	1565	1565	1565	1565	0
456	20241121	113900	28261176	1565	1565	1565	1565	0
457	20241121	113800	28261176	1565	1565	1565	1565	0
458	20241121	113700	28261176	1565	1564	1565	1564	3
459	20241121	113600	28256483	1551	1551	1551	1551	2
460	20241121	113500	28253381	1565	1565	1565	1565	0
461	20241121	113400	28253381	1565	1565	1565	1565	0
462	20241121	113300	28253381	1565	1565	1565	1565	0
463	20241121	113200	28253381	1565	1565	1565	1565	0
464	20241121	113100	28253381	1565	1565	1565	1565	0
465	20241121	113000	28253381	1565	1551	1565	1551	13
466	20241121	112900	28233066	1565	1565	1565	1565	0
467	20241121	112800	28233066	1565	1565	1565	1565	0
468	20241121	112700	28233066	1565	1565	1565	1565	0
469	20241121	112600	28233066	1565	1565	1565	1565	0
470	20241121	112500	28233066	1565	1564	1565	1564	6
471	20241121	112400	28223678	1555	1555	1555	1555	2
472	20241121	112300	28220568	1565	1559	1565	1559	3
473	20241121	112200	28215882	1555	1555	1557	1555	1049
474	20241121	112100	26583684	1555	1555	1555	1555	0
475	20241121	112000	26583684	1555	1555	1555	1555	2
476	20241121	111900	26580574	1550	1550	1550	1550	0
477	20241121	111800	26580574	1550	1550	1550	1550	2
478	20241121	111700	26577474	1555	1555	1555	1555	0
479	20241121	111600	26577474	1555	1555	1555	1555	0
480	20241121	111500	26577474	1555	1555	1555	1555	0
481	20241121	111400	26577474	1555	1555	1555	1555	0
482	20241121	111300	26577474	1555	1555	1555	1555	2
483	20241121	111200	26574364	1550	1555	1555	1550	3
484	20241121	111100	26569709	1550	1550	1550	1550	11
485	20241121	111000	26552659	1555	1555	1555	1555	0
486	20241121	110900	26552659	1555	1550	1555	1550	701
487	20241121	110800	25466094	1555	1555	1555	1555	0
488	20241121	110700	25466094	1555	1555	1555	1555	3
489	20241121	110600	25461429	1555	1550	1555	1550	4
490	20241121	110500	25455219	1555	1555	1555	1555	0
491	20241121	110400	25455219	1555	1555	1555	1555	0
492	20241121	110300	25455219	1555	1555	1555	1555	0
493	20241121	110200	25455219	1555	1555	1555	1555	0
494	20241121	110100	25455219	1555	1554	1555	1554	10
495	20241121	110000	25439678	1545	1545	1545	1545	2
496	20241121	105900	25436588	1554	1554	1554	1554	0
497	20241121	105800	25436588	1554	1554	1554	1554	1
498	20241121	105700	25435034	1545	1545	1545	1545	0
499	20241121	105600	25435034	1545	1545	1545	1545	0
500	20241121	105500	25435034	1545	1545	1545	1545	0
501	20241121	105400	25435034	1545	1545	1545	1545	2
502	20241121	105300	25431944	1543	1543	1543	1543	0
503	20241121	105200	25431944	1543	1543	1543	1543	0
504	20241121	105100	25431944	1543	1543	1543	1543	1994
505	20241121	105000	22355202	1543	1543	1543	1543	0
506	20241121	104900	22355202	1543	1543	1543	1543	6
507	20241121	104800	22345944	1543	1543	1543	1543	2
508	20241121	104700	22342858	1541	1541	1541	1541	0
509	20241121	104600	22342858	1541	1541	1541	1541	0
510	20241121	104500	22342858	1541	1541	1541	1541	0
511	20241121	104400	22342858	1541	1541	1541	1541	0
512	20241121	104300	22342858	1541	1541	1541	1541	0
513	20241121	104200	22342858	1541	1541	1541	1541	2
514	20241121	104100	22339776	1555	1555	1555	1555	0
515	20241121	104000	22339776	1555	1555	1555	1555	0
516	20241121	103900	22339776	1555	1555	1555	1555	1
517	20241121	103800	22338221	1553	1553	1554	1553	196
518	20241121	103700	22033832	1538	1538	1538	1538	0
519	20241121	103600	22033832	1538	1539	1539	1538	2
520	20241121	103500	22030755	1554	1554	1554	1554	1155
521	20241121	103400	20235885	1554	1554	1554	1554	0
522	20241121	103300	20235885	1554	1554	1554	1554	0
523	20241121	103200	20235885	1554	1554	1554	1554	0
524	20241121	103100	20235885	1554	1554	1554	1554	0
525	20241121	103000	20235885	1554	1539	1554	1538	5
526	20241121	102900	20228148	1554	1554	1554	1554	0
527	20241121	102800	20228148	1554	1554	1554	1554	0
528	20241121	102700	20228148	1554	1554	1554	1554	0
529	20241121	102600	20228148	1554	1554	1554	1554	0
530	20241121	102500	20228148	1554	1550	1554	1550	25
531	20241121	102400	20189375	1537	1537	1537	1537	2
532	20241121	102300	20186301	1538	1538	1538	1538	0
533	20241121	102200	20186301	1538	1539	1539	1538	153
534	20241121	102100	19950986	1553	1553	1553	1553	1
535	20241121	102000	19949433	1538	1538	1538	1538	0
536	20241121	101900	19949433	1538	1539	1539	1538	2098
537	20241121	101800	16720719	1539	1539	1539	1539	2
538	20241121	101700	16717641	1554	1554	1554	1554	0
539	20241121	101600	16717641	1554	1554	1554	1554	0
540	20241121	101500	16717641	1554	1554	1554	1554	0
541	20241121	101400	16717641	1554	1554	1554	1554	0
542	20241121	101300	16717641	1554	1554	1554	1554	0
543	20241121	101200	16717641	1554	1539	1554	1539	8
544	20241121	101100	16705314	1555	1555	1555	1555	0
545	20241121	101000	16705314	1555	1555	1555	1555	0
546	20241121	100900	16705314	1555	1555	1555	1555	0
547	20241121	100800	16705314	1555	1553	1555	1553	3
548	20241121	100700	16700652	1539	1539	1539	1539	0
549	20241121	100600	16700652	1539	1555	1555	1539	3
550	20241121	100500	16696019	1554	1549	1554	1549	45
551	20241121	100400	16626210	1549	1549	1549	1549	0
552	20241121	100300	16626210	1549	1549	1549	1549	0
553	20241121	100200	16626210	1549	1549	1549	1549	0
554	20241121	100100	16626210	1549	1549	1549	1549	2
555	20241121	100000	16623112	1538	1538	1538	1538	2
556	20241121	095900	16620036	1549	1549	1549	1549	0
557	20241121	095800	16620036	1549	1549	1549	1549	0
558	20241121	095700	16620036	1549	1549	1549	1549	145
559	20241121	095600	16395431	1549	1549	1549	1549	0
560	20241121	095500	16395431	1549	1549	1549	1549	0
561	20241121	095400	16395431	1549	1549	1549	1549	0
562	20241121	095300	16395431	1549	1549	1549	1549	0
563	20241121	095200	16395431	1549	1549	1549	1549	0
564	20241121	095100	16395431	1549	1549	1549	1549	0
565	20241121	095000	16395431	1549	1549	1549	1549	0
566	20241121	094900	16395431	1549	1549	1549	1549	0
567	20241121	094800	16395431	1549	1549	1549	1549	0
568	20241121	094700	16395431	1549	1549	1549	1549	0
569	20241121	094600	16395431	1549	1549	1549	1549	0
570	20241121	094500	16395431	1549	1549	1549	1549	1
571	20241121	094400	16393882	1538	1545	1545	1538	6818
572	20241121	094300	5892595	1555	1555	1555	1555	0
573	20241121	094200	5892595	1555	1555	1555	1555	2
574	20241121	094100	5889485	1555	1555	1555	1555	4
575	20241121	094000	5883265	1556	1556	1556	1556	486
576	20241121	093900	5127049	1557	1557	1557	1557	0
577	20241121	093800	5127049	1557	1557	1557	1557	1
578	20241121	093700	5125492	1556	1556	1556	1556	264
579	20241121	093600	4714708	1556	1556	1556	1556	0
580	20241121	093500	4714708	1556	1556	1556	1556	0
581	20241121	093400	4714708	1556	1556	1556	1556	34
582	20241121	093300	4661804	1556	1556	1556	1556	0
583	20241121	093200	4661804	1556	1556	1556	1556	0
584	20241121	093100	4661804	1556	1556	1556	1556	0
585	20241121	093000	4661804	1556	1556	1556	1556	0
586	20241121	092900	4661804	1556	1556	1556	1556	0
587	20241121	092800	4661804	1556	1556	1556	1556	0
588	20241121	092700	4661804	1556	1556	1556	1556	0
589	20241121	092600	4661804	1556	1556	1556	1556	0
590	20241121	092500	4661804	1556	1556	1556	1556	1
591	20241121	092400	4660248	1545	1548	1548	1544	1002
592	20241121	092300	3111525	1557	1557	1557	1557	0
593	20241121	092200	3111525	1557	1557	1557	1557	0
594	20241121	092100	3111525	1557	1557	1557	1557	0
595	20241121	092000	3111525	1557	1557	1557	1557	0
596	20241121	091900	3111525	1557	1557	1557	1557	0
597	20241121	091800	3111525	1557	1557	1557	1557	0
598	20241121	091700	3111525	1557	1557	1557	1557	0
599	20241121	091600	3111525	1557	1557	1557	1557	0
600	20241121	091500	3111525	1557	1557	1557	1557	0
601	20241121	091400	3111525	1557	1557	1557	1557	0
602	20241121	091300	3111525	1557	1557	1557	1557	0
603	20241121	091200	3111525	1557	1557	1557	1557	1
604	20241121	091100	3109968	1548	1548	1548	1548	0
605	20241121	091000	3109968	1548	1548	1548	1548	1
606	20241121	090900	3108420	1557	1557	1557	1557	0
607	20241121	090800	3108420	1557	1557	1557	1548	8
608	20241121	090700	3096000	1548	1548	1548	1548	0
609	20241121	090600	3096000	1548	1548	1548	1548	775
610	20241121	090500	1896300	1548	1548	1548	1548	50
611	20241121	090400	1818900	1548	1548	1548	1548	0
612	20241121	090300	1818900	1548	1548	1548	1548	500
613	20241121	090200	1044900	1548	1548	1548	1548	0
614	20241121	090100	1044900	1548	1548	1548	1548	0
615	20241121	090000	1044900	1548	1548	1548	1548	675