KissMeData/032860/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	191400	56310398	1334	1334	1334	1334	4479
3	20241121	191300	56310398	1334	1334	1334	1334	0
4	20241121	191200	56310398	1334	1334	1334	1334	0
5	20241121	191100	56310398	1334	1334	1334	1334	0
6	20241121	191000	56310398	1334	1334	1334	1334	0
7	20241121	190900	56310398	1334	1334	1334	1334	0
8	20241121	190800	56310398	1334	1334	1334	1334	0
9	20241121	190700	56310398	1334	1334	1334	1334	0
10	20241121	190600	56310398	1334	1334	1334	1334	0
11	20241121	190500	56310398	1334	1334	1334	1334	0
12	20241121	190400	56310398	1334	1334	1334	1334	0
13	20241121	190300	56310398	1334	1334	1334	1334	0
14	20241121	190200	56310398	1334	1334	1334	1334	0
15	20241121	190100	56310398	1334	1334	1334	1334	0
16	20241121	190000	56310398	1334	1334	1334	1334	0
17	20241121	185900	56310398	1334	1334	1334	1334	0
18	20241121	185800	56310398	1334	1334	1334	1334	0
19	20241121	185700	56310398	1334	1334	1334	1334	0
20	20241121	185600	56310398	1334	1334	1334	1334	0
21	20241121	185500	56310398	1334	1334	1334	1334	0
22	20241121	185400	56310398	1334	1334	1334	1334	0
23	20241121	185300	56310398	1334	1334	1334	1334	0
24	20241121	185200	56310398	1334	1334	1334	1334	0
25	20241121	185100	56310398	1334	1334	1334	1334	0
26	20241121	185000	56310398	1334	1334	1334	1334	0
27	20241121	184900	56310398	1334	1334	1334	1334	0
28	20241121	184800	56310398	1334	1334	1334	1334	0
29	20241121	184700	56310398	1334	1334	1334	1334	0
30	20241121	184600	56310398	1334	1334	1334	1334	0
31	20241121	184500	56310398	1334	1334	1334	1334	0
32	20241121	184400	56310398	1334	1334	1334	1334	4479
33	20241121	184300	56310398	1334	1334	1334	1334	0
34	20241121	184200	56310398	1334	1334	1334	1334	0
35	20241121	184100	56310398	1334	1334	1334	1334	0
36	20241121	184000	56310398	1334	1334	1334	1334	0
37	20241121	183900	56310398	1334	1334	1334	1334	0
38	20241121	183800	56310398	1334	1334	1334	1334	0
39	20241121	183700	56310398	1334	1334	1334	1334	0
40	20241121	183600	56310398	1334	1334	1334	1334	0
41	20241121	183500	56310398	1334	1334	1334	1334	0
42	20241121	183400	56310398	1334	1334	1334	1334	0
43	20241121	183300	56310398	1334	1334	1334	1334	0
44	20241121	183200	56310398	1334	1334	1334	1334	0
45	20241121	183100	56310398	1334	1334	1334	1334	0
46	20241121	183000	56310398	1334	1334	1334	1334	0
47	20241121	182900	56310398	1334	1334	1334	1334	0
48	20241121	182800	56310398	1334	1334	1334	1334	0
49	20241121	182700	56310398	1334	1334	1334	1334	0
50	20241121	182600	56310398	1334	1334	1334	1334	0
51	20241121	182500	56310398	1334	1334	1334	1334	0
52	20241121	182400	56310398	1334	1334	1334	1334	0
53	20241121	182300	56310398	1334	1334	1334	1334	0
54	20241121	182200	56310398	1334	1334	1334	1334	0
55	20241121	182100	56310398	1334	1334	1334	1334	0
56	20241121	182000	56310398	1334	1334	1334	1334	0
57	20241121	181900	56310398	1334	1334	1334	1334	0
58	20241121	181800	56310398	1334	1334	1334	1334	0
59	20241121	181700	56310398	1334	1334	1334	1334	0
60	20241121	181600	56310398	1334	1334	1334	1334	0
61	20241121	181500	56310398	1334	1334	1334	1334	0
62	20241121	181400	56310398	1334	1334	1334	1334	4479
63	20241121	181300	56310398	1334	1334	1334	1334	0
64	20241121	181200	56310398	1334	1334	1334	1334	0
65	20241121	181100	56310398	1334	1334	1334	1334	0
66	20241121	181000	56310398	1334	1334	1334	1334	0
67	20241121	180900	56310398	1334	1334	1334	1334	0
68	20241121	180800	56310398	1334	1334	1334	1334	0
69	20241121	180700	56310398	1334	1334	1334	1334	0
70	20241121	180600	56310398	1334	1334	1334	1334	0
71	20241121	180500	56310398	1334	1334	1334	1334	0
72	20241121	180400	56310398	1334	1334	1334	1334	0
73	20241121	180300	56310398	1334	1334	1334	1334	0
74	20241121	180200	56310398	1334	1334	1334	1334	0
75	20241121	180100	56310398	1334	1334	1334	1334	0
76	20241121	180000	56310398	1334	1334	1334	1334	0
77	20241121	175900	56310398	1334	1334	1334	1334	0
78	20241121	175800	56310398	1334	1334	1334	1334	0
79	20241121	175700	56310398	1334	1334	1334	1334	0
80	20241121	175600	56310398	1334	1334	1334	1334	0
81	20241121	175500	56310398	1334	1334	1334	1334	0
82	20241121	175400	56310398	1334	1334	1334	1334	0
83	20241121	175300	56310398	1334	1334	1334	1334	0
84	20241121	175200	56310398	1334	1334	1334	1334	0
85	20241121	175100	56310398	1334	1334	1334	1334	0
86	20241121	175000	56310398	1334	1334	1334	1334	0
87	20241121	174900	56310398	1334	1334	1334	1334	0
88	20241121	174800	56310398	1334	1334	1334	1334	0
89	20241121	174700	56310398	1334	1334	1334	1334	0
90	20241121	174600	56310398	1334	1334	1334	1334	0
91	20241121	174500	56310398	1334	1334	1334	1334	0
92	20241121	174400	56310398	1334	1334	1334	1334	4479
93	20241121	174300	56310398	1334	1334	1334	1334	0
94	20241121	174200	56310398	1334	1334	1334	1334	0
95	20241121	174100	56310398	1334	1334	1334	1334	0
96	20241121	174000	56310398	1334	1334	1334	1334	0
97	20241121	173900	56310398	1334	1334	1334	1334	0
98	20241121	173800	56310398	1334	1334	1334	1334	0
99	20241121	173700	56310398	1334	1334	1334	1334	0
100	20241121	173600	56310398	1334	1334	1334	1334	0
101	20241121	173500	56310398	1334	1334	1334	1334	0
102	20241121	173400	56310398	1334	1334	1334	1334	0
103	20241121	173300	56310398	1334	1334	1334	1334	0
104	20241121	173200	56310398	1334	1334	1334	1334	0
105	20241121	173100	56310398	1334	1334	1334	1334	0
106	20241121	173000	56310398	1334	1334	1334	1334	0
107	20241121	172900	56310398	1334	1334	1334	1334	0
108	20241121	172800	56310398	1334	1334	1334	1334	0
109	20241121	172700	56310398	1334	1334	1334	1334	0
110	20241121	172600	56310398	1334	1334	1334	1334	0
111	20241121	172500	56310398	1334	1334	1334	1334	0
112	20241121	172400	56310398	1334	1334	1334	1334	0
113	20241121	172300	56310398	1334	1334	1334	1334	0
114	20241121	172200	56310398	1334	1334	1334	1334	0
115	20241121	172100	56310398	1334	1334	1334	1334	0
116	20241121	172000	56310398	1334	1334	1334	1334	0
117	20241121	171900	56310398	1334	1334	1334	1334	0
118	20241121	171800	56310398	1334	1334	1334	1334	0
119	20241121	171700	56310398	1334	1334	1334	1334	0
120	20241121	171600	56310398	1334	1334	1334	1334	0
121	20241121	171500	56310398	1334	1334	1334	1334	0
122	20241121	171400	56310398	1334	1334	1334	1334	4479
123	20241121	171300	56310398	1334	1334	1334	1334	0
124	20241121	171200	56310398	1334	1334	1334	1334	0
125	20241121	171100	56310398	1334	1334	1334	1334	0
126	20241121	171000	56310398	1334	1334	1334	1334	0
127	20241121	170900	56310398	1334	1334	1334	1334	0
128	20241121	170800	56310398	1334	1334	1334	1334	0
129	20241121	170700	56310398	1334	1334	1334	1334	0
130	20241121	170600	56310398	1334	1334	1334	1334	0
131	20241121	170500	56310398	1334	1334	1334	1334	0
132	20241121	170400	56310398	1334	1334	1334	1334	0
133	20241121	170300	56310398	1334	1334	1334	1334	0
134	20241121	170200	56310398	1334	1334	1334	1334	0
135	20241121	170100	56310398	1334	1334	1334	1334	0
136	20241121	170000	56310398	1334	1334	1334	1334	0
137	20241121	165900	56310398	1334	1334	1334	1334	0
138	20241121	165800	56310398	1334	1334	1334	1334	0
139	20241121	165700	56310398	1334	1334	1334	1334	0
140	20241121	165600	56310398	1334	1334	1334	1334	0
141	20241121	165500	56310398	1334	1334	1334	1334	0
142	20241121	165400	56310398	1334	1334	1334	1334	0
143	20241121	165300	56310398	1334	1334	1334	1334	0
144	20241121	165200	56310398	1334	1334	1334	1334	0
145	20241121	165100	56310398	1334	1334	1334	1334	0
146	20241121	165000	56310398	1334	1334	1334	1334	0
147	20241121	164900	56310398	1334	1334	1334	1334	0
148	20241121	164800	56310398	1334	1334	1334	1334	0
149	20241121	164700	56310398	1334	1334	1334	1334	0
150	20241121	164600	56310398	1334	1334	1334	1334	0
151	20241121	164500	56310398	1334	1334	1334	1334	0
152	20241121	164400	56310398	1334	1334	1334	1334	4479
153	20241121	164300	56310398	1334	1334	1334	1334	0
154	20241121	164200	56310398	1334	1334	1334	1334	0
155	20241121	164100	56310398	1334	1334	1334	1334	0
156	20241121	164000	56310398	1334	1334	1334	1334	0
157	20241121	163900	56310398	1334	1334	1334	1334	0
158	20241121	163800	56310398	1334	1334	1334	1334	0
159	20241121	163700	56310398	1334	1334	1334	1334	0
160	20241121	163600	56310398	1334	1334	1334	1334	0
161	20241121	163500	56310398	1334	1334	1334	1334	0
162	20241121	163400	56310398	1334	1334	1334	1334	0
163	20241121	163300	56310398	1334	1334	1334	1334	0
164	20241121	163200	56310398	1334	1334	1334	1334	0
165	20241121	163100	56310398	1334	1334	1334	1334	0
166	20241121	163000	56310398	1334	1334	1334	1334	0
167	20241121	162900	56310398	1334	1334	1334	1334	0
168	20241121	162800	56310398	1334	1334	1334	1334	0
169	20241121	162700	56310398	1334	1334	1334	1334	0
170	20241121	162600	56310398	1334	1334	1334	1334	0
171	20241121	162500	56310398	1334	1334	1334	1334	0
172	20241121	162400	56310398	1334	1334	1334	1334	0
173	20241121	162300	56310398	1334	1334	1334	1334	0
174	20241121	162200	56310398	1334	1334	1334	1334	0
175	20241121	162100	56310398	1334	1334	1334	1334	0
176	20241121	162000	56310398	1334	1334	1334	1334	0
177	20241121	161900	56310398	1334	1334	1334	1334	0
178	20241121	161800	56310398	1334	1334	1334	1334	0
179	20241121	161700	56310398	1334	1334	1334	1334	0
180	20241121	161600	56310398	1334	1334	1334	1334	0
181	20241121	161500	56310398	1334	1334	1334	1334	0
182	20241121	161400	56310398	1334	1334	1334	1334	4479
183	20241121	161300	56310398	1334	1334	1334	1334	0
184	20241121	161200	56310398	1334	1334	1334	1334	0
185	20241121	161100	56310398	1334	1334	1334	1334	0
186	20241121	161000	56310398	1334	1334	1334	1334	0
187	20241121	160900	56310398	1334	1334	1334	1334	0
188	20241121	160800	56310398	1334	1334	1334	1334	0
189	20241121	160700	56310398	1334	1334	1334	1334	0
190	20241121	160600	56310398	1334	1334	1334	1334	0
191	20241121	160500	56310398	1334	1334	1334	1334	0
192	20241121	160400	56310398	1334	1334	1334	1334	0
193	20241121	160300	56310398	1334	1334	1334	1334	0
194	20241121	160200	56310398	1334	1334	1334	1334	0
195	20241121	160100	56310398	1334	1334	1334	1334	0
196	20241121	160000	56310398	1334	1334	1334	1334	0
197	20241121	155900	56310398	1334	1334	1334	1334	0
198	20241121	155800	56310398	1334	1334	1334	1334	0
199	20241121	155700	56310398	1334	1334	1334	1334	0
200	20241121	155600	56310398	1334	1334	1334	1334	0
201	20241121	155500	56310398	1334	1334	1334	1334	0
202	20241121	155400	56310398	1334	1334	1334	1334	0
203	20241121	155300	56310398	1334	1334	1334	1334	0
204	20241121	155200	56310398	1334	1334	1334	1334	0
205	20241121	155100	56310398	1334	1334	1334	1334	0
206	20241121	155000	56310398	1334	1334	1334	1334	0
207	20241121	154900	56310398	1334	1334	1334	1334	0
208	20241121	154800	56310398	1334	1334	1334	1334	0
209	20241121	154700	56310398	1334	1334	1334	1334	0
210	20241121	154600	56310398	1334	1334	1334	1334	0
211	20241121	154500	56310398	1334	1334	1334	1334	0
212	20241121	154400	56310398	1334	1334	1334	1334	4479
213	20241121	154300	56310398	1334	1334	1334	1334	0
214	20241121	154200	56310398	1334	1334	1334	1334	0
215	20241121	154100	56310398	1334	1334	1334	1334	0
216	20241121	154000	56310398	1334	1334	1334	1334	0
217	20241121	153900	56310398	1334	1334	1334	1334	0
218	20241121	153800	56310398	1334	1334	1334	1334	0
219	20241121	153700	56310398	1334	1334	1334	1334	0
220	20241121	153600	56310398	1334	1334	1334	1334	0
221	20241121	153500	56310398	1334	1334	1334	1334	0
222	20241121	153400	56310398	1334	1334	1334	1334	0
223	20241121	153300	56310398	1334	1334	1334	1334	0
224	20241121	153200	56310398	1334	1334	1334	1334	0
225	20241121	153100	56310398	1334	1334	1334	1334	0
226	20241121	153000	56310398	1334	1334	1334	1334	4479
227	20241121	152900	50335412	1346	1346	1346	1346	0
228	20241121	152800	50335412	1346	1346	1346	1346	0
229	20241121	152700	50335412	1346	1346	1346	1346	0
230	20241121	152600	50335412	1346	1346	1346	1346	0
231	20241121	152500	50335412	1346	1346	1346	1346	0
232	20241121	152400	50335412	1346	1346	1346	1346	0
233	20241121	152300	50335412	1346	1346	1346	1346	0
234	20241121	152200	50335412	1346	1346	1346	1346	0
235	20241121	152100	50335412	1346	1346	1346	1346	0
236	20241121	152000	50335412	1346	1346	1346	1346	0
237	20241121	151900	50335412	1346	1341	1346	1341	586
238	20241121	151800	49546763	1342	1341	1342	1341	88
239	20241121	151700	49428694	1340	1341	1341	1340	14
240	20241121	151600	49409923	1337	1337	1337	1337	0
241	20241121	151500	49409923	1337	1337	1337	1337	42
242	20241121	151400	49353769	1337	1337	1337	1337	10
243	20241121	151300	49340399	1337	1337	1337	1337	0
244	20241121	151200	49340399	1337	1337	1337	1337	0
245	20241121	151100	49340399	1337	1339	1339	1336	1000
246	20241121	151000	48003662	1345	1345	1345	1345	0
247	20241121	150900	48003662	1345	1345	1345	1345	500
248	20241121	150800	47331162	1347	1338	1347	1338	602
249	20241121	150700	46525668	1338	1339	1339	1338	400
250	20241121	150600	45990424	1339	1340	1340	1339	800
251	20241121	150500	44919180	1339	1339	1339	1339	0
252	20241121	150400	44919180	1339	1339	1339	1339	0
253	20241121	150300	44919180	1339	1339	1339	1339	0
254	20241121	150200	44919180	1339	1341	1341	1339	371
255	20241121	150100	44422277	1354	1354	1354	1354	0
256	20241121	150000	44422277	1354	1354	1354	1354	50
257	20241121	145900	44354577	1354	1354	1354	1354	0
258	20241121	145800	44354577	1354	1354	1354	1354	0
259	20241121	145700	44354577	1354	1354	1354	1354	1478
260	20241121	145600	42353365	1354	1354	1354	1354	10
261	20241121	145500	42339825	1354	1354	1354	1354	1
262	20241121	145400	42338471	1354	1341	1354	1341	1421
263	20241121	145300	40432897	1352	1352	1352	1352	38
264	20241121	145200	40381521	1352	1350	1352	1350	962
265	20241121	145100	39080985	1350	1350	1350	1350	74
266	20241121	145000	38981085	1352	1344	1352	1344	1121
267	20241121	144900	37469966	1343	1339	1343	1339	374
268	20241121	144800	36968450	1339	1339	1339	1339	0
269	20241121	144700	36968450	1339	1339	1339	1339	0
270	20241121	144600	36968450	1339	1339	1339	1339	30
271	20241121	144500	36928280	1339	1339	1339	1339	0
272	20241121	144400	36928280	1339	1339	1339	1339	100
273	20241121	144300	36794380	1339	1339	1339	1339	0
274	20241121	144200	36794380	1339	1339	1339	1339	0
275	20241121	144100	36794380	1339	1339	1339	1339	100
276	20241121	144000	36660480	1339	1339	1339	1339	0
277	20241121	143900	36660480	1339	1339	1339	1339	0
278	20241121	143800	36660480	1339	1339	1339	1339	0
279	20241121	143700	36660480	1339	1336	1339	1336	2
280	20241121	143600	36657805	1336	1336	1336	1336	100
281	20241121	143500	36524205	1339	1339	1339	1339	0
282	20241121	143400	36524205	1339	1339	1339	1339	0
283	20241121	143300	36524205	1339	1339	1339	1339	0
284	20241121	143200	36524205	1339	1339	1339	1339	0
285	20241121	143100	36524205	1339	1339	1339	1339	0
286	20241121	143000	36524205	1339	1339	1339	1339	0
287	20241121	142900	36524205	1339	1339	1339	1339	0
288	20241121	142800	36524205	1339	1339	1339	1339	0
289	20241121	142700	36524205	1339	1339	1339	1339	0
290	20241121	142600	36524205	1339	1336	1339	1336	2
291	20241121	142500	36521530	1335	1335	1335	1335	94
292	20241121	142400	36396040	1334	1334	1334	1334	0
293	20241121	142300	36396040	1334	1334	1334	1334	206
294	20241121	142200	36121236	1343	1343	1343	1343	4
295	20241121	142100	36115864	1343	1343	1343	1343	0
296	20241121	142000	36115864	1343	1334	1343	1334	302
297	20241121	141900	35712987	1334	1334	1334	1334	0
298	20241121	141800	35712987	1334	1335	1335	1334	110
299	20241121	141700	35566147	1343	1343	1343	1343	1
300	20241121	141600	35564804	1334	1336	1336	1334	1000
301	20241121	141500	34230591	1344	1344	1344	1344	0
302	20241121	141400	34230591	1344	1344	1344	1344	0
303	20241121	141300	34230591	1344	1344	1344	1344	0
304	20241121	141200	34230591	1344	1344	1344	1344	0
305	20241121	141100	34230591	1344	1344	1344	1344	0
306	20241121	141000	34230591	1344	1336	1344	1336	310
307	20241121	140900	33813959	1337	1337	1337	1337	0
308	20241121	140800	33813959	1337	1337	1337	1337	0
309	20241121	140700	33813959	1337	1337	1337	1337	100
310	20241121	140600	33680259	1337	1337	1337	1337	50
311	20241121	140500	33613409	1346	1346	1346	1346	0
312	20241121	140400	33613409	1346	1337	1346	1337	101
313	20241121	140300	33478363	1337	1337	1337	1337	100
314	20241121	140200	33344663	1346	1346	1346	1346	10
315	20241121	140100	33331203	1346	1337	1346	1337	241
316	20241121	140000	33008977	1337	1337	1337	1337	0
317	20241121	135900	33008977	1337	1337	1337	1337	100
318	20241121	135800	32875277	1348	1348	1348	1348	0
319	20241121	135700	32875277	1348	1348	1348	1348	1
320	20241121	135600	32873929	1337	1337	1337	1337	1
321	20241121	135500	32872592	1350	1350	1350	1350	1
322	20241121	135400	32871242	1336	1345	1345	1336	3004
323	20241121	135300	28843088	1353	1345	1353	1345	2
324	20241121	135200	28840390	1345	1345	1345	1345	0
325	20241121	135100	28840390	1345	1347	1347	1345	150
326	20241121	135000	28638520	1358	1358	1358	1358	0
327	20241121	134900	28638520	1358	1358	1358	1358	0
328	20241121	134800	28638520	1358	1358	1358	1358	0
329	20241121	134700	28638520	1358	1352	1358	1345	1201
330	20241121	134600	27022146	1362	1362	1362	1362	0
331	20241121	134500	27022146	1362	1362	1362	1362	0
332	20241121	134400	27022146	1362	1362	1362	1362	0
333	20241121	134300	27022146	1362	1362	1362	1362	0
334	20241121	134200	27022146	1362	1362	1362	1362	0
335	20241121	134100	27022146	1362	1362	1362	1362	0
336	20241121	134000	27022146	1362	1362	1362	1362	0
337	20241121	133900	27022146	1362	1362	1362	1362	0
338	20241121	133800	27022146	1362	1362	1362	1362	0
339	20241121	133700	27022146	1362	1362	1362	1362	0
340	20241121	133600	27022146	1362	1362	1362	1362	0
341	20241121	133500	27022146	1362	1362	1362	1362	0
342	20241121	133400	27022146	1362	1362	1362	1362	0
343	20241121	133300	27022146	1362	1362	1362	1362	0
344	20241121	133200	27022146	1362	1362	1362	1362	0
345	20241121	133100	27022146	1362	1362	1362	1362	0
346	20241121	133000	27022146	1362	1362	1362	1362	0
347	20241121	132900	27022146	1362	1362	1362	1362	16
348	20241121	132800	27000354	1362	1362	1362	1362	1
349	20241121	132700	26998992	1362	1362	1362	1362	0
350	20241121	132600	26998992	1362	1362	1362	1362	0
351	20241121	132500	26998992	1362	1362	1362	1362	10
352	20241121	132400	26985372	1362	1362	1362	1362	0
353	20241121	132300	26985372	1362	1362	1362	1362	1
354	20241121	132200	26984010	1362	1362	1362	1362	2
355	20241121	132100	26981286	1362	1362	1362	1362	7
356	20241121	132000	26971752	1360	1356	1360	1356	53
357	20241121	131900	26899732	1356	1356	1356	1356	1
358	20241121	131800	26898376	1356	1357	1357	1356	10
359	20241121	131700	26884814	1357	1357	1357	1357	11
360	20241121	131600	26869887	1348	1348	1348	1348	800
361	20241121	131500	25791487	1347	1351	1351	1347	130
362	20241121	131400	25616098	1362	1351	1362	1351	14
363	20241121	131300	25597041	1351	1351	1351	1351	0
364	20241121	131200	25597041	1351	1351	1351	1351	0
365	20241121	131100	25597041	1351	1351	1351	1351	100
366	20241121	131000	25461941	1351	1351	1351	1351	0
367	20241121	130900	25461941	1351	1355	1355	1351	40
368	20241121	130800	25407769	1355	1356	1356	1355	100
369	20241121	130700	25272226	1365	1365	1365	1365	0
370	20241121	130600	25272226	1365	1365	1365	1365	2
371	20241121	130500	25269496	1365	1365	1365	1365	23
372	20241121	130400	25238101	1365	1365	1365	1365	17
373	20241121	130300	25214896	1363	1360	1363	1360	13
374	20241121	130200	25197186	1360	1360	1360	1360	18
375	20241121	130100	25172706	1360	1360	1360	1360	4
376	20241121	130000	25167266	1360	1360	1360	1360	8
377	20241121	125900	25156386	1360	1360	1360	1360	0
378	20241121	125800	25156386	1360	1360	1360	1360	39
379	20241121	125700	25103346	1360	1360	1360	1360	0
380	20241121	125600	25103346	1360	1350	1360	1350	3
381	20241121	125500	25099286	1360	1360	1360	1360	14
382	20241121	125400	25080246	1360	1360	1360	1360	15
383	20241121	125300	25059846	1359	1359	1359	1359	84
384	20241121	125200	24945690	1349	1356	1356	1349	143
385	20241121	125100	24752331	1367	1367	1367	1367	0
386	20241121	125000	24752331	1367	1367	1367	1367	1
387	20241121	124900	24750964	1357	1361	1361	1357	100
388	20241121	124800	24615171	1368	1368	1368	1368	0
389	20241121	124700	24615171	1368	1368	1368	1368	0
390	20241121	124600	24615171	1368	1368	1368	1368	0
391	20241121	124500	24615171	1368	1368	1368	1368	0
392	20241121	124400	24615171	1368	1368	1368	1368	0
393	20241121	124300	24615171	1368	1368	1368	1368	0
394	20241121	124200	24615171	1368	1368	1368	1368	0
395	20241121	124100	24615171	1368	1368	1368	1368	0
396	20241121	124000	24615171	1368	1368	1368	1368	0
397	20241121	123900	24615171	1368	1368	1368	1368	0
398	20241121	123800	24615171	1368	1368	1368	1368	0
399	20241121	123700	24615171	1368	1368	1368	1368	0
400	20241121	123600	24615171	1368	1361	1368	1361	3
401	20241121	123500	24611081	1369	1369	1369	1369	0
402	20241121	123400	24611081	1369	1369	1369	1369	0
403	20241121	123300	24611081	1369	1369	1369	1369	0
404	20241121	123200	24611081	1369	1369	1369	1369	0
405	20241121	123100	24611081	1369	1369	1369	1369	0
406	20241121	123000	24611081	1369	1369	1369	1369	0
407	20241121	122900	24611081	1369	1363	1369	1361	302
408	20241121	122800	24199866	1370	1370	1370	1370	0
409	20241121	122700	24199866	1370	1363	1370	1363	2
410	20241121	122600	24197133	1363	1363	1363	1363	0
411	20241121	122500	24197133	1363	1363	1363	1363	37
412	20241121	122400	24146702	1370	1370	1370	1370	0
413	20241121	122300	24146702	1370	1370	1370	1370	134
414	20241121	122200	23963122	1370	1370	1370	1370	0
415	20241121	122100	23963122	1370	1370	1370	1370	0
416	20241121	122000	23963122	1370	1370	1370	1370	0
417	20241121	121900	23963122	1370	1363	1370	1363	2
418	20241121	121800	23960389	1365	1365	1365	1365	10
419	20241121	121700	23946739	1371	1371	1371	1371	0
420	20241121	121600	23946739	1371	1364	1371	1364	2
421	20241121	121500	23944004	1363	1363	1363	1363	0
422	20241121	121400	23944004	1363	1363	1363	1363	100
423	20241121	121300	23807704	1372	1372	1372	1372	0
424	20241121	121200	23807704	1372	1372	1372	1372	0
425	20241121	121100	23807704	1372	1363	1372	1363	2
426	20241121	121000	23804969	1364	1364	1364	1364	100
427	20241121	120900	23668569	1372	1364	1372	1364	2
428	20241121	120800	23665833	1364	1363	1372	1363	102
429	20241121	120700	23526698	1364	1364	1364	1364	100
430	20241121	120600	23390298	1372	1372	1372	1372	0
431	20241121	120500	23390298	1372	1372	1372	1372	0
432	20241121	120400	23390298	1372	1372	1372	1372	0
433	20241121	120300	23390298	1372	1372	1372	1372	0
434	20241121	120200	23390298	1372	1372	1372	1372	0
435	20241121	120100	23390298	1372	1372	1372	1372	0
436	20241121	120000	23390298	1372	1372	1372	1372	1
437	20241121	115900	23388926	1372	1372	1372	1372	0
438	20241121	115800	23388926	1372	1372	1372	1372	0
439	20241121	115700	23388926	1372	1372	1372	1372	0
440	20241121	115600	23388926	1372	1372	1372	1372	0
441	20241121	115500	23388926	1372	1363	1372	1363	2
442	20241121	115400	23386191	1364	1366	1372	1364	718
443	20241121	115300	22405510	1366	1367	1367	1366	800
444	20241121	115200	21312196	1372	1372	1372	1372	0
445	20241121	115100	21312196	1372	1372	1372	1372	0
446	20241121	115000	21312196	1372	1372	1372	1372	0
447	20241121	114900	21312196	1372	1365	1372	1365	2
448	20241121	114800	21309459	1365	1365	1365	1365	0
449	20241121	114700	21309459	1365	1366	1366	1365	77
450	20241121	114600	21204283	1366	1372	1372	1366	2
451	20241121	114500	21201545	1366	1366	1366	1366	1
452	20241121	114400	21200179	1366	1367	1367	1366	42
453	20241121	114300	21142769	1372	1372	1372	1372	0
454	20241121	114200	21142769	1372	1372	1372	1372	0
455	20241121	114100	21142769	1372	1372	1372	1372	0
456	20241121	114000	21142769	1372	1372	1372	1372	0
457	20241121	113900	21142769	1372	1372	1372	1372	0
458	20241121	113800	21142769	1372	1372	1372	1372	3
459	20241121	113700	21138653	1372	1372	1372	1372	0
460	20241121	113600	21138653	1372	1372	1372	1372	0
461	20241121	113500	21138653	1372	1372	1372	1372	0
462	20241121	113400	21138653	1372	1372	1372	1372	0
463	20241121	113300	21138653	1372	1372	1372	1372	0
464	20241121	113200	21138653	1372	1372	1372	1372	0
465	20241121	113100	21138653	1372	1372	1372	1372	0
466	20241121	113000	21138653	1372	1372	1372	1372	0
467	20241121	112900	21138653	1372	1372	1372	1372	0
468	20241121	112800	21138653	1372	1372	1372	1372	0
469	20241121	112700	21138653	1372	1372	1372	1372	0
470	20241121	112600	21138653	1372	1366	1372	1366	2
471	20241121	112500	21135915	1366	1366	1366	1366	0
472	20241121	112400	21135915	1366	1366	1366	1366	0
473	20241121	112300	21135915	1366	1366	1366	1366	0
474	20241121	112200	21135915	1366	1366	1366	1366	1
475	20241121	112100	21134549	1372	1372	1372	1372	1
476	20241121	112000	21133177	1366	1366	1366	1366	1
477	20241121	111900	21131811	1366	1366	1372	1366	5
478	20241121	111800	21124975	1366	1366	1366	1366	0
479	20241121	111700	21124975	1366	1366	1366	1366	1
480	20241121	111600	21123609	1372	1372	1372	1372	0
481	20241121	111500	21123609	1372	1370	1372	1366	732
482	20241121	111400	20120771	1372	1372	1372	1372	0
483	20241121	111300	20120771	1372	1372	1372	1372	45
484	20241121	111200	20059031	1372	1372	1372	1372	0
485	20241121	111100	20059031	1372	1372	1372	1372	0
486	20241121	111000	20059031	1372	1372	1372	1372	0
487	20241121	110900	20059031	1372	1372	1372	1372	0
488	20241121	110800	20059031	1372	1372	1372	1372	0
489	20241121	110700	20059031	1372	1372	1372	1372	0
490	20241121	110600	20059031	1372	1372	1372	1372	0
491	20241121	110500	20059031	1372	1372	1372	1372	0
492	20241121	110400	20059031	1372	1372	1372	1372	0
493	20241121	110300	20059031	1372	1372	1372	1372	0
494	20241121	110200	20059031	1372	1372	1372	1372	4
495	20241121	110100	20053543	1372	1372	1372	1372	13
496	20241121	110000	20035707	1372	1372	1372	1372	37
497	20241121	105900	19984943	1374	1374	1374	1374	0
498	20241121	105800	19984943	1374	1374	1374	1374	0
499	20241121	105700	19984943	1374	1374	1374	1374	0
500	20241121	105600	19984943	1374	1374	1374	1365	13
501	20241121	105500	19967180	1365	1366	1366	1365	34
502	20241121	105400	19920737	1378	1378	1378	1378	0
503	20241121	105300	19920737	1378	1378	1378	1378	0
504	20241121	105200	19920737	1378	1378	1378	1378	0
505	20241121	105100	19920737	1378	1378	1378	1378	0
506	20241121	105000	19920737	1378	1378	1378	1378	0
507	20241121	104900	19920737	1378	1378	1378	1378	0
508	20241121	104800	19920737	1378	1366	1378	1366	9
509	20241121	104700	19908431	1379	1379	1379	1364	1002
510	20241121	104600	18526688	1379	1379	1379	1379	0
511	20241121	104500	18526688	1379	1379	1379	1379	0
512	20241121	104400	18526688	1379	1379	1379	1379	1
513	20241121	104300	18525309	1384	1384	1384	1384	0
514	20241121	104200	18525309	1384	1384	1384	1384	0
515	20241121	104100	18525309	1384	1376	1384	1376	1000
516	20241121	104000	17144734	1379	1379	1379	1379	0
517	20241121	103900	17144734	1379	1362	1379	1362	2
518	20241121	103800	17141993	1379	1360	1379	1360	159
519	20241121	103700	16925644	1370	1370	1370	1370	0
520	20241121	103600	16925644	1370	1369	1370	1369	200
521	20241121	103500	16651652	1369	1361	1369	1361	3
522	20241121	103400	16647561	1370	1365	1370	1365	1000
523	20241121	103300	15278081	1361	1361	1361	1361	0
524	20241121	103200	15278081	1361	1360	1361	1360	96
525	20241121	103100	15147520	1360	1359	1360	1359	8
526	20241121	103000	15136641	1358	1358	1358	1358	0
527	20241121	102900	15136641	1358	1360	1360	1358	3
528	20241121	102800	15132564	1360	1360	1360	1360	0
529	20241121	102700	15132564	1360	1360	1360	1360	0
530	20241121	102600	15132564	1360	1348	1360	1348	2
531	20241121	102500	15129856	1357	1357	1357	1357	0
532	20241121	102400	15129856	1357	1357	1357	1357	0
533	20241121	102300	15129856	1357	1353	1357	1353	600
534	20241121	102200	14316855	1355	1355	1355	1355	0
535	20241121	102100	14316855	1355	1355	1355	1355	0
536	20241121	102000	14316855	1355	1355	1355	1355	0
537	20241121	101900	14316855	1355	1355	1355	1355	0
538	20241121	101800	14316855	1355	1355	1355	1355	0
539	20241121	101700	14316855	1355	1355	1355	1355	0
540	20241121	101600	14316855	1355	1355	1355	1355	0
541	20241121	101500	14316855	1355	1355	1355	1355	0
542	20241121	101400	14316855	1355	1355	1355	1355	0
543	20241121	101300	14316855	1355	1355	1355	1355	0
544	20241121	101200	14316855	1355	1355	1355	1355	23
545	20241121	101100	14285690	1357	1357	1357	1357	0
546	20241121	101000	14285690	1357	1346	1357	1346	2
547	20241121	100900	14282987	1356	1356	1356	1356	400
548	20241121	100800	13740587	1357	1357	1357	1357	0
549	20241121	100700	13740587	1357	1357	1357	1357	0
550	20241121	100600	13740587	1357	1357	1357	1357	0
551	20241121	100500	13740587	1357	1357	1357	1357	0
552	20241121	100400	13740587	1357	1357	1357	1357	0
553	20241121	100300	13740587	1357	1357	1357	1357	0
554	20241121	100200	13740587	1357	1357	1357	1357	0
555	20241121	100100	13740587	1357	1357	1357	1357	0
556	20241121	100000	13740587	1357	1357	1357	1357	0
557	20241121	095900	13740587	1357	1357	1357	1357	1
558	20241121	095800	13739230	1344	1344	1344	1344	0
559	20241121	095700	13739230	1344	1347	1347	1344	10
560	20241121	095600	13725786	1343	1344	1344	1343	136
561	20241121	095500	13543101	1364	1350	1364	1342	243
562	20241121	095400	13216863	1367	1367	1367	1367	0
563	20241121	095300	13216863	1367	1367	1367	1367	0
564	20241121	095200	13216863	1367	1367	1367	1367	0
565	20241121	095100	13216863	1367	1367	1367	1367	2
566	20241121	095000	13214129	1367	1367	1367	1367	0
567	20241121	094900	13214129	1367	1367	1367	1367	0
568	20241121	094800	13214129	1367	1367	1367	1367	0
569	20241121	094700	13214129	1367	1367	1367	1367	4
570	20241121	094600	13208661	1367	1367	1367	1367	0
571	20241121	094500	13208661	1367	1367	1367	1367	0
572	20241121	094400	13208661	1367	1350	1367	1350	2
573	20241121	094300	13205944	1368	1361	1368	1350	81
574	20241121	094200	13095239	1360	1355	1361	1355	976
575	20241121	094100	11768816	1356	1340	1356	1340	2
576	20241121	094000	11766120	1356	1356	1356	1356	100
577	20241121	093900	11630520	1356	1345	1356	1333	1160
578	20241121	093800	10079881	1358	1358	1358	1358	0
579	20241121	093700	10079881	1358	1358	1358	1358	0
580	20241121	093600	10079881	1358	1358	1358	1358	0
581	20241121	093500	10079881	1358	1345	1358	1345	4
582	20241121	093400	10074488	1350	1359	1359	1350	293
583	20241121	093300	9678929	1350	1360	1360	1350	25
584	20241121	093200	9645065	1360	1360	1360	1360	4
585	20241121	093100	9639625	1361	1361	1361	1361	0
586	20241121	093000	9639625	1361	1361	1361	1361	0
587	20241121	092900	9639625	1361	1361	1361	1361	9
588	20241121	092800	9627376	1368	1368	1368	1368	0
589	20241121	092700	9627376	1368	1368	1368	1368	1
590	20241121	092600	9626008	1361	1367	1368	1361	1971
591	20241121	092500	6940332	1367	1367	1367	1367	0
592	20241121	092400	6940332	1367	1367	1367	1367	0
593	20241121	092300	6940332	1367	1369	1369	1367	1717
594	20241121	092200	4593164	1370	1370	1370	1370	0
595	20241121	092100	4593164	1370	1370	1370	1370	116
596	20241121	092000	4434244	1374	1374	1374	1374	0
597	20241121	091900	4434244	1374	1374	1374	1374	0
598	20241121	091800	4434244	1374	1374	1374	1374	4
599	20241121	091700	4428748	1374	1374	1374	1374	0
600	20241121	091600	4428748	1374	1374	1374	1374	0
601	20241121	091500	4428748	1374	1370	1374	1370	2
602	20241121	091400	4426004	1373	1376	1376	1373	618
603	20241121	091300	3576952	1376	1375	1376	1375	14
604	20241121	091200	3557697	1376	1376	1376	1376	13
605	20241121	091100	3539809	1376	1375	1376	1375	127
606	20241121	091000	3365159	1376	1383	1383	1376	1366
607	20241121	090900	1485536	1383	1383	1383	1383	3
608	20241121	090800	1481387	1384	1384	1384	1375	35
609	20241121	090700	1433028	1390	1390	1390	1390	0
610	20241121	090600	1433028	1390	1390	1390	1390	0
611	20241121	090500	1433028	1390	1390	1390	1390	0
612	20241121	090400	1433028	1390	1374	1390	1373	424
613	20241121	090300	850704	1372	1373	1373	1372	3
614	20241121	090200	846586	1398	1400	1400	1398	76
615	20241121	090100	740288	1400	1400	1400	1400	4
616	20241121	090000	734688	1371	1370	1371	1370	536