KissMeData/003310/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	183900	111903713	1371	1371	1371	1371	815
3	20241121	183800	111903713	1371	1371	1371	1371	0
4	20241121	183700	111903713	1371	1371	1371	1371	0
5	20241121	183600	111903713	1371	1371	1371	1371	0
6	20241121	183500	111903713	1371	1371	1371	1371	0
7	20241121	183400	111903713	1371	1371	1371	1371	0
8	20241121	183300	111903713	1371	1371	1371	1371	0
9	20241121	183200	111903713	1371	1371	1371	1371	0
10	20241121	183100	111903713	1371	1371	1371	1371	0
11	20241121	183000	111903713	1371	1371	1371	1371	0
12	20241121	182900	111903713	1371	1371	1371	1371	0
13	20241121	182800	111903713	1371	1371	1371	1371	0
14	20241121	182700	111903713	1371	1371	1371	1371	0
15	20241121	182600	111903713	1371	1371	1371	1371	0
16	20241121	182500	111903713	1371	1371	1371	1371	0
17	20241121	182400	111903713	1371	1371	1371	1371	0
18	20241121	182300	111903713	1371	1371	1371	1371	0
19	20241121	182200	111903713	1371	1371	1371	1371	0
20	20241121	182100	111903713	1371	1371	1371	1371	0
21	20241121	182000	111903713	1371	1371	1371	1371	0
22	20241121	181900	111903713	1371	1371	1371	1371	0
23	20241121	181800	111903713	1371	1371	1371	1371	0
24	20241121	181700	111903713	1371	1371	1371	1371	0
25	20241121	181600	111903713	1371	1371	1371	1371	0
26	20241121	181500	111903713	1371	1371	1371	1371	0
27	20241121	181400	111903713	1371	1371	1371	1371	0
28	20241121	181300	111903713	1371	1371	1371	1371	0
29	20241121	181200	111903713	1371	1371	1371	1371	0
30	20241121	181100	111903713	1371	1371	1371	1371	0
31	20241121	181000	111903713	1371	1371	1371	1371	0
32	20241121	180900	111903713	1371	1371	1371	1371	815
33	20241121	180800	111903713	1371	1371	1371	1371	0
34	20241121	180700	111903713	1371	1371	1371	1371	0
35	20241121	180600	111903713	1371	1371	1371	1371	0
36	20241121	180500	111903713	1371	1371	1371	1371	0
37	20241121	180400	111903713	1371	1371	1371	1371	0
38	20241121	180300	111903713	1371	1371	1371	1371	0
39	20241121	180200	111903713	1371	1371	1371	1371	0
40	20241121	180100	111903713	1371	1371	1371	1371	0
41	20241121	180000	111903713	1371	1371	1371	1371	0
42	20241121	175900	111903713	1371	1371	1371	1371	0
43	20241121	175800	111903713	1371	1371	1371	1371	0
44	20241121	175700	111903713	1371	1371	1371	1371	0
45	20241121	175600	111903713	1371	1371	1371	1371	0
46	20241121	175500	111903713	1371	1371	1371	1371	0
47	20241121	175400	111903713	1371	1371	1371	1371	0
48	20241121	175300	111903713	1371	1371	1371	1371	0
49	20241121	175200	111903713	1371	1371	1371	1371	0
50	20241121	175100	111903713	1371	1371	1371	1371	0
51	20241121	175000	111903713	1371	1371	1371	1371	0
52	20241121	174900	111903713	1371	1371	1371	1371	0
53	20241121	174800	111903713	1371	1371	1371	1371	0
54	20241121	174700	111903713	1371	1371	1371	1371	0
55	20241121	174600	111903713	1371	1371	1371	1371	0
56	20241121	174500	111903713	1371	1371	1371	1371	0
57	20241121	174400	111903713	1371	1371	1371	1371	0
58	20241121	174300	111903713	1371	1371	1371	1371	0
59	20241121	174200	111903713	1371	1371	1371	1371	0
60	20241121	174100	111903713	1371	1371	1371	1371	0
61	20241121	174000	111903713	1371	1371	1371	1371	0
62	20241121	173900	111903713	1371	1371	1371	1371	815
63	20241121	173800	111903713	1371	1371	1371	1371	0
64	20241121	173700	111903713	1371	1371	1371	1371	0
65	20241121	173600	111903713	1371	1371	1371	1371	0
66	20241121	173500	111903713	1371	1371	1371	1371	0
67	20241121	173400	111903713	1371	1371	1371	1371	0
68	20241121	173300	111903713	1371	1371	1371	1371	0
69	20241121	173200	111903713	1371	1371	1371	1371	0
70	20241121	173100	111903713	1371	1371	1371	1371	0
71	20241121	173000	111903713	1371	1371	1371	1371	0
72	20241121	172900	111903713	1371	1371	1371	1371	0
73	20241121	172800	111903713	1371	1371	1371	1371	0
74	20241121	172700	111903713	1371	1371	1371	1371	0
75	20241121	172600	111903713	1371	1371	1371	1371	0
76	20241121	172500	111903713	1371	1371	1371	1371	0
77	20241121	172400	111903713	1371	1371	1371	1371	0
78	20241121	172300	111903713	1371	1371	1371	1371	0
79	20241121	172200	111903713	1371	1371	1371	1371	0
80	20241121	172100	111903713	1371	1371	1371	1371	0
81	20241121	172000	111903713	1371	1371	1371	1371	0
82	20241121	171900	111903713	1371	1371	1371	1371	0
83	20241121	171800	111903713	1371	1371	1371	1371	0
84	20241121	171700	111903713	1371	1371	1371	1371	0
85	20241121	171600	111903713	1371	1371	1371	1371	0
86	20241121	171500	111903713	1371	1371	1371	1371	0
87	20241121	171400	111903713	1371	1371	1371	1371	0
88	20241121	171300	111903713	1371	1371	1371	1371	0
89	20241121	171200	111903713	1371	1371	1371	1371	0
90	20241121	171100	111903713	1371	1371	1371	1371	0
91	20241121	171000	111903713	1371	1371	1371	1371	0
92	20241121	170900	111903713	1371	1371	1371	1371	815
93	20241121	170800	111903713	1371	1371	1371	1371	0
94	20241121	170700	111903713	1371	1371	1371	1371	0
95	20241121	170600	111903713	1371	1371	1371	1371	0
96	20241121	170500	111903713	1371	1371	1371	1371	0
97	20241121	170400	111903713	1371	1371	1371	1371	0
98	20241121	170300	111903713	1371	1371	1371	1371	0
99	20241121	170200	111903713	1371	1371	1371	1371	0
100	20241121	170100	111903713	1371	1371	1371	1371	0
101	20241121	170000	111903713	1371	1371	1371	1371	0
102	20241121	165900	111903713	1371	1371	1371	1371	0
103	20241121	165800	111903713	1371	1371	1371	1371	0
104	20241121	165700	111903713	1371	1371	1371	1371	0
105	20241121	165600	111903713	1371	1371	1371	1371	0
106	20241121	165500	111903713	1371	1371	1371	1371	0
107	20241121	165400	111903713	1371	1371	1371	1371	0
108	20241121	165300	111903713	1371	1371	1371	1371	0
109	20241121	165200	111903713	1371	1371	1371	1371	0
110	20241121	165100	111903713	1371	1371	1371	1371	0
111	20241121	165000	111903713	1371	1371	1371	1371	0
112	20241121	164900	111903713	1371	1371	1371	1371	0
113	20241121	164800	111903713	1371	1371	1371	1371	0
114	20241121	164700	111903713	1371	1371	1371	1371	0
115	20241121	164600	111903713	1371	1371	1371	1371	0
116	20241121	164500	111903713	1371	1371	1371	1371	0
117	20241121	164400	111903713	1371	1371	1371	1371	0
118	20241121	164300	111903713	1371	1371	1371	1371	0
119	20241121	164200	111903713	1371	1371	1371	1371	0
120	20241121	164100	111903713	1371	1371	1371	1371	0
121	20241121	164000	111903713	1371	1371	1371	1371	0
122	20241121	163900	111903713	1371	1371	1371	1371	815
123	20241121	163800	111903713	1371	1371	1371	1371	0
124	20241121	163700	111903713	1371	1371	1371	1371	0
125	20241121	163600	111903713	1371	1371	1371	1371	0
126	20241121	163500	111903713	1371	1371	1371	1371	0
127	20241121	163400	111903713	1371	1371	1371	1371	0
128	20241121	163300	111903713	1371	1371	1371	1371	0
129	20241121	163200	111903713	1371	1371	1371	1371	0
130	20241121	163100	111903713	1371	1371	1371	1371	0
131	20241121	163000	111903713	1371	1371	1371	1371	0
132	20241121	162900	111903713	1371	1371	1371	1371	0
133	20241121	162800	111903713	1371	1371	1371	1371	0
134	20241121	162700	111903713	1371	1371	1371	1371	0
135	20241121	162600	111903713	1371	1371	1371	1371	0
136	20241121	162500	111903713	1371	1371	1371	1371	0
137	20241121	162400	111903713	1371	1371	1371	1371	0
138	20241121	162300	111903713	1371	1371	1371	1371	0
139	20241121	162200	111903713	1371	1371	1371	1371	0
140	20241121	162100	111903713	1371	1371	1371	1371	0
141	20241121	162000	111903713	1371	1371	1371	1371	0
142	20241121	161900	111903713	1371	1371	1371	1371	0
143	20241121	161800	111903713	1371	1371	1371	1371	0
144	20241121	161700	111903713	1371	1371	1371	1371	0
145	20241121	161600	111903713	1371	1371	1371	1371	0
146	20241121	161500	111903713	1371	1371	1371	1371	0
147	20241121	161400	111903713	1371	1371	1371	1371	0
148	20241121	161300	111903713	1371	1371	1371	1371	0
149	20241121	161200	111903713	1371	1371	1371	1371	0
150	20241121	161100	111903713	1371	1371	1371	1371	0
151	20241121	161000	111903713	1371	1371	1371	1371	0
152	20241121	160900	111903713	1371	1371	1371	1371	815
153	20241121	160800	111903713	1371	1371	1371	1371	0
154	20241121	160700	111903713	1371	1371	1371	1371	0
155	20241121	160600	111903713	1371	1371	1371	1371	0
156	20241121	160500	111903713	1371	1371	1371	1371	0
157	20241121	160400	111903713	1371	1371	1371	1371	0
158	20241121	160300	111903713	1371	1371	1371	1371	0
159	20241121	160200	111903713	1371	1371	1371	1371	0
160	20241121	160100	111903713	1371	1371	1371	1371	0
161	20241121	160000	111903713	1371	1371	1371	1371	0
162	20241121	155900	111903713	1371	1371	1371	1371	0
163	20241121	155800	111903713	1371	1371	1371	1371	0
164	20241121	155700	111903713	1371	1371	1371	1371	0
165	20241121	155600	111903713	1371	1371	1371	1371	0
166	20241121	155500	111903713	1371	1371	1371	1371	0
167	20241121	155400	111903713	1371	1371	1371	1371	0
168	20241121	155300	111903713	1371	1371	1371	1371	0
169	20241121	155200	111903713	1371	1371	1371	1371	0
170	20241121	155100	111903713	1371	1371	1371	1371	0
171	20241121	155000	111903713	1371	1371	1371	1371	0
172	20241121	154900	111903713	1371	1371	1371	1371	0
173	20241121	154800	111903713	1371	1371	1371	1371	0
174	20241121	154700	111903713	1371	1371	1371	1371	0
175	20241121	154600	111903713	1371	1371	1371	1371	0
176	20241121	154500	111903713	1371	1371	1371	1371	0
177	20241121	154400	111903713	1371	1371	1371	1371	0
178	20241121	154300	111903713	1371	1371	1371	1371	0
179	20241121	154200	111903713	1371	1371	1371	1371	0
180	20241121	154100	111903713	1371	1371	1371	1371	0
181	20241121	154000	111903713	1371	1371	1371	1371	0
182	20241121	153900	111903713	1371	1371	1371	1371	815
183	20241121	153800	111903713	1371	1371	1371	1371	0
184	20241121	153700	111903713	1371	1371	1371	1371	0
185	20241121	153600	111903713	1371	1371	1371	1371	0
186	20241121	153500	111903713	1371	1371	1371	1371	0
187	20241121	153400	111903713	1371	1371	1371	1371	0
188	20241121	153300	111903713	1371	1371	1371	1371	0
189	20241121	153200	111903713	1371	1371	1371	1371	0
190	20241121	153100	111903713	1371	1371	1371	1371	0
191	20241121	153000	111903713	1371	1371	1371	1371	815
192	20241121	152900	110786348	1371	1371	1371	1371	0
193	20241121	152800	110786348	1371	1371	1371	1371	0
194	20241121	152700	110786348	1371	1371	1371	1371	0
195	20241121	152600	110786348	1371	1371	1371	1371	0
196	20241121	152500	110786348	1371	1371	1371	1371	0
197	20241121	152400	110786348	1371	1371	1371	1371	0
198	20241121	152300	110786348	1371	1371	1371	1371	0
199	20241121	152200	110786348	1371	1371	1371	1371	0
200	20241121	152100	110786348	1371	1371	1371	1371	0
201	20241121	152000	110786348	1371	1371	1371	1371	0
202	20241121	151900	110786348	1371	1370	1371	1370	2729
203	20241121	151800	107044950	1371	1371	1371	1370	1312
204	20241121	151700	105247210	1371	1371	1371	1371	146
205	20241121	151600	105047044	1371	1371	1371	1371	0
206	20241121	151500	105047044	1371	1372	1372	1371	3
207	20241121	151400	105042930	1371	1371	1371	1371	1827
208	20241121	151300	102538113	1372	1372	1372	1372	1
209	20241121	151200	102536741	1371	1371	1371	1371	200
210	20241121	151100	102262541	1372	1372	1372	1372	0
211	20241121	151000	102262541	1372	1372	1372	1372	20
212	20241121	150900	102235101	1371	1371	1371	1371	4
213	20241121	150800	102229617	1371	1371	1371	1371	41
214	20241121	150700	102173406	1371	1371	1371	1371	4
215	20241121	150600	102167922	1371	1371	1371	1371	4
216	20241121	150500	102162438	1373	1373	1373	1373	0
217	20241121	150400	102162438	1373	1373	1373	1373	0
218	20241121	150300	102162438	1373	1373	1373	1373	0
219	20241121	150200	102162438	1373	1373	1373	1373	0
220	20241121	150100	102162438	1373	1373	1373	1373	0
221	20241121	150000	102162438	1373	1373	1373	1373	0
222	20241121	145900	102162438	1373	1373	1373	1373	1
223	20241121	145800	102161065	1371	1371	1371	1371	0
224	20241121	145700	102161065	1371	1371	1371	1371	14
225	20241121	145600	102141871	1373	1373	1373	1373	0
226	20241121	145500	102141871	1373	1371	1373	1371	1280
227	20241121	145400	100386989	1371	1372	1372	1371	135
228	20241121	145300	100201772	1372	1373	1373	1372	68
229	20241121	145200	100108420	1374	1374	1374	1374	44
230	20241121	145100	100047964	1374	1374	1374	1374	1
231	20241121	145000	100046590	1374	1374	1374	1374	4
232	20241121	144900	100041094	1374	1374	1374	1374	12
233	20241121	144800	100024606	1375	1375	1375	1375	5
234	20241121	144700	100017731	1376	1376	1376	1376	0
235	20241121	144600	100017731	1376	1376	1376	1376	0
236	20241121	144500	100017731	1376	1376	1376	1376	0
237	20241121	144400	100017731	1376	1376	1376	1376	0
238	20241121	144300	100017731	1376	1376	1376	1376	0
239	20241121	144200	100017731	1376	1376	1376	1376	0
240	20241121	144100	100017731	1376	1376	1376	1376	0
241	20241121	144000	100017731	1376	1376	1376	1376	1
242	20241121	143900	100016355	1372	1372	1372	1372	0
243	20241121	143800	100016355	1372	1372	1372	1372	0
244	20241121	143700	100016355	1372	1372	1372	1372	0
245	20241121	143600	100016355	1372	1372	1372	1372	0
246	20241121	143500	100016355	1372	1372	1372	1372	1
247	20241121	143400	100014983	1372	1372	1372	1372	8
248	20241121	143300	100004007	1371	1372	1372	1371	1417
249	20241121	143200	98061157	1376	1376	1376	1376	0
250	20241121	143100	98061157	1376	1376	1376	1376	0
251	20241121	143000	98061157	1376	1376	1376	1376	1
252	20241121	142900	98059781	1372	1372	1372	1372	64
253	20241121	142800	97971973	1378	1378	1378	1378	40
254	20241121	142700	97916853	1378	1378	1378	1378	5
255	20241121	142600	97909963	1378	1378	1378	1378	0
256	20241121	142500	97909963	1378	1378	1378	1378	0
257	20241121	142400	97909963	1378	1379	1379	1378	201
258	20241121	142300	97632884	1379	1379	1379	1379	0
259	20241121	142200	97632884	1379	1379	1379	1379	0
260	20241121	142100	97632884	1379	1379	1379	1379	393
261	20241121	142000	97090937	1379	1379	1379	1379	0
262	20241121	141900	97090937	1379	1372	1379	1372	76
263	20241121	141800	96986658	1372	1372	1372	1372	30
264	20241121	141700	96945498	1380	1380	1380	1380	0
265	20241121	141600	96945498	1380	1380	1380	1380	0
266	20241121	141500	96945498	1380	1380	1380	1380	0
267	20241121	141400	96945498	1380	1380	1380	1380	0
268	20241121	141300	96945498	1380	1380	1380	1380	0
269	20241121	141200	96945498	1380	1380	1380	1380	0
270	20241121	141100	96945498	1380	1380	1380	1380	0
271	20241121	141000	96945498	1380	1380	1380	1380	0
272	20241121	140900	96945498	1380	1380	1380	1380	0
273	20241121	140800	96945498	1380	1377	1380	1377	2003
274	20241121	140700	94182345	1372	1377	1377	1372	101
275	20241121	140600	94043768	1370	1370	1370	1370	0
276	20241121	140500	94043768	1370	1370	1370	1370	0
277	20241121	140400	94043768	1370	1371	1371	1370	2000
278	20241121	140300	91303268	1376	1376	1376	1376	0
279	20241121	140200	91303268	1376	1376	1376	1376	73
280	20241121	140100	91202820	1377	1377	1377	1377	0
281	20241121	140000	91202820	1377	1377	1377	1377	1
282	20241121	135900	91201443	1370	1370	1370	1370	0
283	20241121	135800	91201443	1370	1371	1371	1370	975
284	20241121	135700	89865290	1379	1379	1379	1379	0
285	20241121	135600	89865290	1379	1379	1379	1379	0
286	20241121	135500	89865290	1379	1371	1379	1371	34
287	20241121	135400	89818660	1380	1380	1380	1380	0
288	20241121	135300	89818660	1380	1380	1380	1380	0
289	20241121	135200	89818660	1380	1380	1380	1380	0
290	20241121	135100	89818660	1380	1380	1380	1380	0
291	20241121	135000	89818660	1380	1375	1380	1370	6864
292	20241121	134900	80399546	1380	1380	1380	1380	0
293	20241121	134800	80399546	1380	1380	1380	1380	0
294	20241121	134700	80399546	1380	1380	1380	1380	1
295	20241121	134600	80398166	1375	1375	1375	1375	150
296	20241121	134500	80191916	1375	1375	1375	1375	0
297	20241121	134400	80191916	1375	1375	1375	1375	0
298	20241121	134300	80191916	1375	1375	1375	1375	0
299	20241121	134200	80191916	1375	1375	1375	1375	0
300	20241121	134100	80191916	1375	1375	1375	1375	0
301	20241121	134000	80191916	1375	1375	1375	1375	0
302	20241121	133900	80191916	1375	1375	1375	1375	0
303	20241121	133800	80191916	1375	1375	1375	1375	0
304	20241121	133700	80191916	1375	1375	1375	1375	198
305	20241121	133600	79919666	1377	1377	1377	1377	0
306	20241121	133500	79919666	1377	1377	1377	1377	0
307	20241121	133400	79919666	1377	1377	1377	1377	5
308	20241121	133300	79912781	1378	1378	1378	1378	0
309	20241121	133200	79912781	1378	1378	1378	1378	0
310	20241121	133100	79912781	1378	1378	1378	1378	0
311	20241121	133000	79912781	1378	1380	1380	1378	326
312	20241121	132900	79462911	1380	1380	1380	1380	0
313	20241121	132800	79462911	1380	1380	1380	1380	1
314	20241121	132700	79461531	1380	1380	1380	1380	0
315	20241121	132600	79461531	1380	1380	1380	1380	0
316	20241121	132500	79461531	1380	1380	1380	1380	0
317	20241121	132400	79461531	1380	1380	1380	1380	1
318	20241121	132300	79460151	1380	1380	1380	1380	0
319	20241121	132200	79460151	1380	1380	1380	1380	10
320	20241121	132100	79446351	1375	1375	1375	1375	0
321	20241121	132000	79446351	1375	1375	1375	1375	0
322	20241121	131900	79446351	1375	1375	1375	1375	2064
323	20241121	131800	76608351	1375	1375	1375	1375	370
324	20241121	131700	76099601	1375	1375	1375	1375	0
325	20241121	131600	76099601	1375	1376	1376	1375	5000
326	20241121	131500	69224592	1379	1379	1379	1379	0
327	20241121	131400	69224592	1379	1379	1379	1379	0
328	20241121	131300	69224592	1379	1379	1379	1379	50
329	20241121	131200	69155642	1380	1380	1380	1380	20
330	20241121	131100	69128042	1375	1375	1375	1375	0
331	20241121	131000	69128042	1375	1375	1375	1375	0
332	20241121	130900	69128042	1375	1377	1377	1375	4852
333	20241121	130800	62453766	1378	1378	1378	1378	0
334	20241121	130700	62453766	1378	1378	1378	1378	0
335	20241121	130600	62453766	1378	1378	1378	1378	3991
336	20241121	130500	56954168	1380	1380	1380	1380	0
337	20241121	130400	56954168	1380	1380	1380	1380	0
338	20241121	130300	56954168	1380	1380	1380	1380	0
339	20241121	130200	56954168	1380	1380	1380	1380	0
340	20241121	130100	56954168	1380	1380	1380	1380	66
341	20241121	130000	56863088	1380	1380	1380	1380	1
342	20241121	125900	56861708	1376	1376	1376	1376	0
343	20241121	125800	56861708	1376	1376	1376	1376	0
344	20241121	125700	56861708	1376	1376	1376	1376	0
345	20241121	125600	56861708	1376	1379	1379	1376	340
346	20241121	125500	56393858	1380	1380	1380	1380	0
347	20241121	125400	56393858	1380	1380	1380	1380	0
348	20241121	125300	56393858	1380	1380	1380	1380	0
349	20241121	125200	56393858	1380	1380	1380	1380	37
350	20241121	125100	56342798	1376	1376	1376	1376	3
351	20241121	125000	56338670	1376	1376	1376	1376	0
352	20241121	124900	56338670	1376	1376	1376	1376	0
353	20241121	124800	56338670	1376	1376	1376	1376	0
354	20241121	124700	56338670	1376	1376	1376	1376	0
355	20241121	124600	56338670	1376	1377	1377	1376	624
356	20241121	124500	55479562	1378	1378	1378	1378	0
357	20241121	124400	55479562	1378	1378	1378	1378	0
358	20241121	124300	55479562	1378	1378	1378	1378	711
359	20241121	124200	54499804	1378	1378	1378	1378	0
360	20241121	124100	54499804	1378	1378	1378	1378	0
361	20241121	124000	54499804	1378	1378	1378	1378	681
362	20241121	123900	53561386	1380	1380	1380	1380	322
363	20241121	123800	53117026	1380	1380	1380	1380	0
364	20241121	123700	53117026	1380	1380	1380	1380	86
365	20241121	123600	52998346	1378	1378	1378	1378	1
366	20241121	123500	52996968	1378	1378	1378	1378	200
367	20241121	123400	52721368	1379	1379	1379	1379	1
368	20241121	123300	52719989	1379	1379	1379	1379	0
369	20241121	123200	52719989	1379	1379	1379	1379	0
370	20241121	123100	52719989	1379	1380	1380	1379	5351
371	20241121	123000	45335752	1380	1380	1380	1380	0
372	20241121	122900	45335752	1380	1380	1380	1380	0
373	20241121	122800	45335752	1380	1380	1380	1380	0
374	20241121	122700	45335752	1380	1380	1380	1380	0
375	20241121	122600	45335752	1380	1380	1380	1380	1348
376	20241121	122500	43475512	1380	1380	1380	1380	0
377	20241121	122400	43475512	1380	1380	1380	1380	0
378	20241121	122300	43475512	1380	1380	1380	1380	0
379	20241121	122200	43475512	1380	1380	1380	1380	0
380	20241121	122100	43475512	1380	1380	1380	1380	0
381	20241121	122000	43475512	1380	1380	1380	1380	0
382	20241121	121900	43475512	1380	1380	1380	1380	0
383	20241121	121800	43475512	1380	1380	1380	1380	0
384	20241121	121700	43475512	1380	1380	1380	1380	0
385	20241121	121600	43475512	1380	1380	1380	1380	0
386	20241121	121500	43475512	1380	1380	1380	1380	0
387	20241121	121400	43475512	1380	1380	1380	1380	1000
388	20241121	121300	42095512	1380	1380	1380	1380	0
389	20241121	121200	42095512	1380	1380	1380	1380	0
390	20241121	121100	42095512	1380	1380	1380	1380	0
391	20241121	121000	42095512	1380	1380	1380	1380	0
392	20241121	120900	42095512	1380	1380	1380	1380	0
393	20241121	120800	42095512	1380	1380	1380	1380	0
394	20241121	120700	42095512	1380	1382	1382	1380	312
395	20241121	120600	41664819	1382	1382	1382	1382	0
396	20241121	120500	41664819	1382	1382	1382	1382	0
397	20241121	120400	41664819	1382	1382	1382	1382	21
398	20241121	120300	41635797	1381	1381	1381	1381	0
399	20241121	120200	41635797	1381	1381	1381	1381	0
400	20241121	120100	41635797	1381	1381	1381	1381	20
401	20241121	120000	41608177	1380	1380	1380	1380	0
402	20241121	115900	41608177	1380	1380	1380	1380	0
403	20241121	115800	41608177	1380	1380	1380	1380	0
404	20241121	115700	41608177	1380	1380	1380	1380	0
405	20241121	115600	41608177	1380	1380	1380	1380	0
406	20241121	115500	41608177	1380	1380	1380	1380	0
407	20241121	115400	41608177	1380	1380	1380	1380	0
408	20241121	115300	41608177	1380	1380	1380	1380	0
409	20241121	115200	41608177	1380	1380	1380	1380	0
410	20241121	115100	41608177	1380	1380	1380	1380	0
411	20241121	115000	41608177	1380	1380	1380	1380	0
412	20241121	114900	41608177	1380	1380	1380	1380	0
413	20241121	114800	41608177	1380	1381	1383	1380	2083
414	20241121	114700	38731245	1383	1383	1383	1383	0
415	20241121	114600	38731245	1383	1383	1383	1383	0
416	20241121	114500	38731245	1383	1383	1383	1383	0
417	20241121	114400	38731245	1383	1383	1383	1383	0
418	20241121	114300	38731245	1383	1383	1383	1383	100
419	20241121	114200	38592945	1383	1383	1383	1383	500
420	20241121	114100	37901445	1383	1383	1383	1383	0
421	20241121	114000	37901445	1383	1383	1383	1383	10
422	20241121	113900	37887615	1383	1383	1383	1383	0
423	20241121	113800	37887615	1383	1383	1383	1383	0
424	20241121	113700	37887615	1383	1382	1383	1382	233
425	20241121	113600	37565604	1383	1383	1383	1383	489
426	20241121	113500	36889317	1383	1383	1383	1383	0
427	20241121	113400	36889317	1383	1383	1383	1383	0
428	20241121	113300	36889317	1383	1383	1383	1383	10
429	20241121	113200	36875487	1382	1382	1382	1382	0
430	20241121	113100	36875487	1382	1382	1382	1382	0
431	20241121	113000	36875487	1382	1382	1382	1382	0
432	20241121	112900	36875487	1382	1382	1382	1382	0
433	20241121	112800	36875487	1382	1382	1382	1382	100
434	20241121	112700	36737287	1382	1382	1382	1382	0
435	20241121	112600	36737287	1382	1382	1382	1382	0
436	20241121	112500	36737287	1382	1382	1382	1382	0
437	20241121	112400	36737287	1382	1382	1382	1382	0
438	20241121	112300	36737287	1382	1382	1382	1382	0
439	20241121	112200	36737287	1382	1383	1383	1382	751
440	20241121	112100	35698846	1384	1384	1384	1384	0
441	20241121	112000	35698846	1384	1384	1384	1384	0
442	20241121	111900	35698846	1384	1385	1385	1384	103
443	20241121	111800	35556292	1385	1385	1385	1385	0
444	20241121	111700	35556292	1385	1385	1385	1385	0
445	20241121	111600	35556292	1385	1385	1385	1385	0
446	20241121	111500	35556292	1385	1385	1385	1385	0
447	20241121	111400	35556292	1385	1385	1385	1385	0
448	20241121	111300	35556292	1385	1385	1385	1385	201
449	20241121	111200	35277907	1385	1385	1385	1385	0
450	20241121	111100	35277907	1385	1385	1385	1385	0
451	20241121	111000	35277907	1385	1385	1385	1385	2680
452	20241121	110900	31566107	1390	1390	1390	1390	0
453	20241121	110800	31566107	1390	1390	1390	1390	0
454	20241121	110700	31566107	1390	1390	1390	1390	0
455	20241121	110600	31566107	1390	1390	1390	1390	0
456	20241121	110500	31566107	1390	1390	1390	1390	10
457	20241121	110400	31552207	1385	1385	1385	1385	0
458	20241121	110300	31552207	1385	1385	1385	1385	100
459	20241121	110200	31413707	1385	1385	1385	1385	851
460	20241121	110100	30235072	1385	1390	1390	1385	6
461	20241121	110000	30226747	1390	1390	1390	1390	0
462	20241121	105900	30226747	1390	1390	1390	1390	0
463	20241121	105800	30226747	1390	1390	1390	1390	0
464	20241121	105700	30226747	1390	1390	1390	1390	322
465	20241121	105600	29779167	1385	1385	1385	1385	1
466	20241121	105500	29777782	1390	1390	1390	1390	115
467	20241121	105400	29617932	1390	1390	1390	1390	0
468	20241121	105300	29617932	1390	1390	1390	1390	0
469	20241121	105200	29617932	1390	1390	1390	1390	73
470	20241121	105100	29516462	1385	1385	1385	1385	0
471	20241121	105000	29516462	1385	1385	1385	1385	114
472	20241121	104900	29358572	1385	1385	1385	1385	0
473	20241121	104800	29358572	1385	1385	1385	1385	0
474	20241121	104700	29358572	1385	1385	1385	1385	0
475	20241121	104600	29358572	1385	1385	1385	1385	0
476	20241121	104500	29358572	1385	1385	1385	1385	0
477	20241121	104400	29358572	1385	1385	1385	1385	0
478	20241121	104300	29358572	1385	1385	1385	1385	0
479	20241121	104200	29358572	1385	1385	1385	1385	0
480	20241121	104100	29358572	1385	1385	1385	1385	346
481	20241121	104000	28879362	1385	1385	1385	1385	0
482	20241121	103900	28879362	1385	1385	1385	1385	0
483	20241121	103800	28879362	1385	1385	1385	1385	0
484	20241121	103700	28879362	1385	1385	1385	1385	0
485	20241121	103600	28879362	1385	1385	1385	1385	0
486	20241121	103500	28879362	1385	1385	1385	1385	0
487	20241121	103400	28879362	1385	1385	1385	1385	0
488	20241121	103300	28879362	1385	1385	1385	1385	810
489	20241121	103200	27757512	1390	1390	1390	1390	0
490	20241121	103100	27757512	1390	1390	1390	1390	0
491	20241121	103000	27757512	1390	1390	1390	1390	2
492	20241121	102900	27754732	1385	1385	1385	1385	0
493	20241121	102800	27754732	1385	1389	1389	1385	1258
494	20241121	102700	26011643	1389	1389	1389	1389	0
495	20241121	102600	26011643	1389	1389	1389	1389	0
496	20241121	102500	26011643	1389	1389	1389	1389	8
497	20241121	102400	26000531	1389	1389	1389	1389	16
498	20241121	102300	25978307	1389	1389	1389	1389	20
499	20241121	102200	25950527	1389	1389	1389	1389	0
500	20241121	102100	25950527	1389	1389	1389	1389	10
501	20241121	102000	25936637	1389	1389	1389	1389	3
502	20241121	101900	25932470	1390	1390	1390	1390	0
503	20241121	101800	25932470	1390	1390	1390	1390	0
504	20241121	101700	25932470	1390	1390	1390	1390	0
505	20241121	101600	25932470	1390	1390	1390	1390	5
506	20241121	101500	25925520	1390	1390	1390	1390	10
507	20241121	101400	25911620	1390	1390	1390	1390	0
508	20241121	101300	25911620	1390	1390	1390	1390	0
509	20241121	101200	25911620	1390	1390	1390	1390	10
510	20241121	101100	25897720	1390	1390	1390	1390	0
511	20241121	101000	25897720	1390	1390	1390	1390	0
512	20241121	100900	25897720	1390	1390	1390	1390	0
513	20241121	100800	25897720	1390	1390	1390	1390	0
514	20241121	100700	25897720	1390	1390	1390	1390	0
515	20241121	100600	25897720	1390	1386	1390	1385	610
516	20241121	100500	25051407	1388	1388	1388	1388	0
517	20241121	100400	25051407	1388	1388	1388	1388	0
518	20241121	100300	25051407	1388	1388	1388	1388	0
519	20241121	100200	25051407	1388	1388	1388	1388	0
520	20241121	100100	25051407	1388	1388	1388	1388	0
521	20241121	100000	25051407	1388	1388	1388	1388	0
522	20241121	095900	25051407	1388	1388	1388	1388	0
523	20241121	095800	25051407	1388	1388	1388	1388	10
524	20241121	095700	25037527	1386	1386	1386	1386	76
525	20241121	095600	24932191	1386	1386	1386	1386	0
526	20241121	095500	24932191	1386	1386	1386	1386	0
527	20241121	095400	24932191	1386	1386	1386	1386	21
528	20241121	095300	24903085	1385	1385	1385	1385	0
529	20241121	095200	24903085	1385	1385	1385	1385	1209
530	20241121	095100	23228620	1385	1385	1385	1385	0
531	20241121	095000	23228620	1385	1387	1387	1385	517
532	20241121	094900	22512241	1388	1388	1388	1388	15
533	20241121	094800	22491421	1388	1388	1388	1388	0
534	20241121	094700	22491421	1388	1388	1388	1388	47
535	20241121	094600	22426185	1390	1390	1390	1390	0
536	20241121	094500	22426185	1390	1390	1390	1390	0
537	20241121	094400	22426185	1390	1390	1390	1390	100
538	20241121	094300	22287185	1390	1390	1390	1390	11
539	20241121	094200	22271895	1390	1388	1390	1388	59
540	20241121	094100	22189991	1388	1388	1388	1388	12
541	20241121	094000	22173335	1388	1388	1388	1387	144
542	20241121	093900	21973473	1388	1388	1388	1388	540
543	20241121	093800	21223953	1387	1387	1387	1387	0
544	20241121	093700	21223953	1387	1386	1387	1386	333
545	20241121	093600	20762273	1387	1387	1387	1387	294
546	20241121	093500	20354495	1390	1390	1390	1390	0
547	20241121	093400	20354495	1390	1390	1390	1390	0
548	20241121	093300	20354495	1390	1390	1390	1390	1
549	20241121	093200	20353105	1390	1390	1390	1390	0
550	20241121	093100	20353105	1390	1390	1390	1390	33
551	20241121	093000	20307235	1390	1390	1390	1390	7
552	20241121	092900	20297505	1386	1387	1387	1386	10
553	20241121	092800	20283644	1387	1387	1387	1387	0
554	20241121	092700	20283644	1387	1387	1387	1387	0
555	20241121	092600	20283644	1387	1387	1387	1387	0
556	20241121	092500	20283644	1387	1387	1387	1387	0
557	20241121	092400	20283644	1387	1387	1387	1386	2746
558	20241121	092300	16475742	1387	1387	1387	1387	0
559	20241121	092200	16475742	1387	1387	1387	1387	230
560	20241121	092100	16156732	1387	1387	1387	1387	209
561	20241121	092000	15866849	1387	1387	1387	1387	0
562	20241121	091900	15866849	1387	1387	1387	1387	113
563	20241121	091800	15710118	1388	1388	1388	1388	278
564	20241121	091700	15324254	1388	1387	1388	1387	98
565	20241121	091600	15188245	1388	1388	1388	1388	0
566	20241121	091500	15188245	1388	1388	1388	1388	0
567	20241121	091400	15188245	1388	1388	1388	1388	605
568	20241121	091300	14348505	1395	1395	1395	1395	0
569	20241121	091200	14348505	1395	1396	1396	1395	170
570	20241121	091100	14111285	1397	1397	1397	1397	0
571	20241121	091000	14111285	1397	1397	1397	1397	0
572	20241121	090900	14111285	1397	1397	1397	1397	0
573	20241121	090800	14111285	1397	1397	1397	1397	0
574	20241121	090700	14111285	1397	1397	1397	1397	3
575	20241121	090600	14107094	1388	1387	1418	1387	6393
576	20241121	090500	5183289	1386	1386	1386	1386	0
577	20241121	090400	5183289	1386	1386	1386	1386	0
578	20241121	090300	5183289	1386	1386	1386	1386	0
579	20241121	090200	5183289	1386	1394	1394	1386	671
580	20241121	090100	4248715	1394	1386	1395	1386	1589
581	20241121	090000	2032812	1385	1380	1385	1380	1472