KissMeData/001810/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	183500	28243213	1598	1598	1598	1598	397
3	20241121	183400	28243213	1598	1598	1598	1598	0
4	20241121	183300	28243213	1598	1598	1598	1598	0
5	20241121	183200	28243213	1598	1598	1598	1598	0
6	20241121	183100	28243213	1598	1598	1598	1598	0
7	20241121	183000	28243213	1598	1598	1598	1598	0
8	20241121	182900	28243213	1598	1598	1598	1598	0
9	20241121	182800	28243213	1598	1598	1598	1598	0
10	20241121	182700	28243213	1598	1598	1598	1598	0
11	20241121	182600	28243213	1598	1598	1598	1598	0
12	20241121	182500	28243213	1598	1598	1598	1598	0
13	20241121	182400	28243213	1598	1598	1598	1598	0
14	20241121	182300	28243213	1598	1598	1598	1598	0
15	20241121	182200	28243213	1598	1598	1598	1598	0
16	20241121	182100	28243213	1598	1598	1598	1598	0
17	20241121	182000	28243213	1598	1598	1598	1598	0
18	20241121	181900	28243213	1598	1598	1598	1598	0
19	20241121	181800	28243213	1598	1598	1598	1598	0
20	20241121	181700	28243213	1598	1598	1598	1598	0
21	20241121	181600	28243213	1598	1598	1598	1598	0
22	20241121	181500	28243213	1598	1598	1598	1598	0
23	20241121	181400	28243213	1598	1598	1598	1598	0
24	20241121	181300	28243213	1598	1598	1598	1598	0
25	20241121	181200	28243213	1598	1598	1598	1598	0
26	20241121	181100	28243213	1598	1598	1598	1598	0
27	20241121	181000	28243213	1598	1598	1598	1598	0
28	20241121	180900	28243213	1598	1598	1598	1598	0
29	20241121	180800	28243213	1598	1598	1598	1598	0
30	20241121	180700	28243213	1598	1598	1598	1598	0
31	20241121	180600	28243213	1598	1598	1598	1598	0
32	20241121	180500	28243213	1598	1598	1598	1598	397
33	20241121	180400	28243213	1598	1598	1598	1598	0
34	20241121	180300	28243213	1598	1598	1598	1598	0
35	20241121	180200	28243213	1598	1598	1598	1598	0
36	20241121	180100	28243213	1598	1598	1598	1598	0
37	20241121	180000	28243213	1598	1598	1598	1598	0
38	20241121	175900	28243213	1598	1598	1598	1598	0
39	20241121	175800	28243213	1598	1598	1598	1598	0
40	20241121	175700	28243213	1598	1598	1598	1598	0
41	20241121	175600	28243213	1598	1598	1598	1598	0
42	20241121	175500	28243213	1598	1598	1598	1598	0
43	20241121	175400	28243213	1598	1598	1598	1598	0
44	20241121	175300	28243213	1598	1598	1598	1598	0
45	20241121	175200	28243213	1598	1598	1598	1598	0
46	20241121	175100	28243213	1598	1598	1598	1598	0
47	20241121	175000	28243213	1598	1598	1598	1598	0
48	20241121	174900	28243213	1598	1598	1598	1598	0
49	20241121	174800	28243213	1598	1598	1598	1598	0
50	20241121	174700	28243213	1598	1598	1598	1598	0
51	20241121	174600	28243213	1598	1598	1598	1598	0
52	20241121	174500	28243213	1598	1598	1598	1598	0
53	20241121	174400	28243213	1598	1598	1598	1598	0
54	20241121	174300	28243213	1598	1598	1598	1598	0
55	20241121	174200	28243213	1598	1598	1598	1598	0
56	20241121	174100	28243213	1598	1598	1598	1598	0
57	20241121	174000	28243213	1598	1598	1598	1598	0
58	20241121	173900	28243213	1598	1598	1598	1598	0
59	20241121	173800	28243213	1598	1598	1598	1598	0
60	20241121	173700	28243213	1598	1598	1598	1598	0
61	20241121	173600	28243213	1598	1598	1598	1598	0
62	20241121	173500	28243213	1598	1598	1598	1598	397
63	20241121	173400	28243213	1598	1598	1598	1598	0
64	20241121	173300	28243213	1598	1598	1598	1598	0
65	20241121	173200	28243213	1598	1598	1598	1598	0
66	20241121	173100	28243213	1598	1598	1598	1598	0
67	20241121	173000	28243213	1598	1598	1598	1598	0
68	20241121	172900	28243213	1598	1598	1598	1598	0
69	20241121	172800	28243213	1598	1598	1598	1598	0
70	20241121	172700	28243213	1598	1598	1598	1598	0
71	20241121	172600	28243213	1598	1598	1598	1598	0
72	20241121	172500	28243213	1598	1598	1598	1598	0
73	20241121	172400	28243213	1598	1598	1598	1598	0
74	20241121	172300	28243213	1598	1598	1598	1598	0
75	20241121	172200	28243213	1598	1598	1598	1598	0
76	20241121	172100	28243213	1598	1598	1598	1598	0
77	20241121	172000	28243213	1598	1598	1598	1598	0
78	20241121	171900	28243213	1598	1598	1598	1598	0
79	20241121	171800	28243213	1598	1598	1598	1598	0
80	20241121	171700	28243213	1598	1598	1598	1598	0
81	20241121	171600	28243213	1598	1598	1598	1598	0
82	20241121	171500	28243213	1598	1598	1598	1598	0
83	20241121	171400	28243213	1598	1598	1598	1598	0
84	20241121	171300	28243213	1598	1598	1598	1598	0
85	20241121	171200	28243213	1598	1598	1598	1598	0
86	20241121	171100	28243213	1598	1598	1598	1598	0
87	20241121	171000	28243213	1598	1598	1598	1598	0
88	20241121	170900	28243213	1598	1598	1598	1598	0
89	20241121	170800	28243213	1598	1598	1598	1598	0
90	20241121	170700	28243213	1598	1598	1598	1598	0
91	20241121	170600	28243213	1598	1598	1598	1598	0
92	20241121	170500	28243213	1598	1598	1598	1598	397
93	20241121	170400	28243213	1598	1598	1598	1598	0
94	20241121	170300	28243213	1598	1598	1598	1598	0
95	20241121	170200	28243213	1598	1598	1598	1598	0
96	20241121	170100	28243213	1598	1598	1598	1598	0
97	20241121	170000	28243213	1598	1598	1598	1598	0
98	20241121	165900	28243213	1598	1598	1598	1598	0
99	20241121	165800	28243213	1598	1598	1598	1598	0
100	20241121	165700	28243213	1598	1598	1598	1598	0
101	20241121	165600	28243213	1598	1598	1598	1598	0
102	20241121	165500	28243213	1598	1598	1598	1598	0
103	20241121	165400	28243213	1598	1598	1598	1598	0
104	20241121	165300	28243213	1598	1598	1598	1598	0
105	20241121	165200	28243213	1598	1598	1598	1598	0
106	20241121	165100	28243213	1598	1598	1598	1598	0
107	20241121	165000	28243213	1598	1598	1598	1598	0
108	20241121	164900	28243213	1598	1598	1598	1598	0
109	20241121	164800	28243213	1598	1598	1598	1598	0
110	20241121	164700	28243213	1598	1598	1598	1598	0
111	20241121	164600	28243213	1598	1598	1598	1598	0
112	20241121	164500	28243213	1598	1598	1598	1598	0
113	20241121	164400	28243213	1598	1598	1598	1598	0
114	20241121	164300	28243213	1598	1598	1598	1598	0
115	20241121	164200	28243213	1598	1598	1598	1598	0
116	20241121	164100	28243213	1598	1598	1598	1598	0
117	20241121	164000	28243213	1598	1598	1598	1598	0
118	20241121	163900	28243213	1598	1598	1598	1598	0
119	20241121	163800	28243213	1598	1598	1598	1598	0
120	20241121	163700	28243213	1598	1598	1598	1598	0
121	20241121	163600	28243213	1598	1598	1598	1598	0
122	20241121	163500	28243213	1598	1598	1598	1598	397
123	20241121	163400	28243213	1598	1598	1598	1598	0
124	20241121	163300	28243213	1598	1598	1598	1598	0
125	20241121	163200	28243213	1598	1598	1598	1598	0
126	20241121	163100	28243213	1598	1598	1598	1598	0
127	20241121	163000	28243213	1598	1598	1598	1598	0
128	20241121	162900	28243213	1598	1598	1598	1598	0
129	20241121	162800	28243213	1598	1598	1598	1598	0
130	20241121	162700	28243213	1598	1598	1598	1598	0
131	20241121	162600	28243213	1598	1598	1598	1598	0
132	20241121	162500	28243213	1598	1598	1598	1598	0
133	20241121	162400	28243213	1598	1598	1598	1598	0
134	20241121	162300	28243213	1598	1598	1598	1598	0
135	20241121	162200	28243213	1598	1598	1598	1598	0
136	20241121	162100	28243213	1598	1598	1598	1598	0
137	20241121	162000	28243213	1598	1598	1598	1598	0
138	20241121	161900	28243213	1598	1598	1598	1598	0
139	20241121	161800	28243213	1598	1598	1598	1598	0
140	20241121	161700	28243213	1598	1598	1598	1598	0
141	20241121	161600	28243213	1598	1598	1598	1598	0
142	20241121	161500	28243213	1598	1598	1598	1598	0
143	20241121	161400	28243213	1598	1598	1598	1598	0
144	20241121	161300	28243213	1598	1598	1598	1598	0
145	20241121	161200	28243213	1598	1598	1598	1598	0
146	20241121	161100	28243213	1598	1598	1598	1598	0
147	20241121	161000	28243213	1598	1598	1598	1598	0
148	20241121	160900	28243213	1598	1598	1598	1598	0
149	20241121	160800	28243213	1598	1598	1598	1598	0
150	20241121	160700	28243213	1598	1598	1598	1598	0
151	20241121	160600	28243213	1598	1598	1598	1598	0
152	20241121	160500	28243213	1598	1598	1598	1598	397
153	20241121	160400	28243213	1598	1598	1598	1598	0
154	20241121	160300	28243213	1598	1598	1598	1598	0
155	20241121	160200	28243213	1598	1598	1598	1598	0
156	20241121	160100	28243213	1598	1598	1598	1598	0
157	20241121	160000	28243213	1598	1598	1598	1598	0
158	20241121	155900	28243213	1598	1598	1598	1598	0
159	20241121	155800	28243213	1598	1598	1598	1598	0
160	20241121	155700	28243213	1598	1598	1598	1598	0
161	20241121	155600	28243213	1598	1598	1598	1598	0
162	20241121	155500	28243213	1598	1598	1598	1598	0
163	20241121	155400	28243213	1598	1598	1598	1598	0
164	20241121	155300	28243213	1598	1598	1598	1598	0
165	20241121	155200	28243213	1598	1598	1598	1598	0
166	20241121	155100	28243213	1598	1598	1598	1598	0
167	20241121	155000	28243213	1598	1598	1598	1598	0
168	20241121	154900	28243213	1598	1598	1598	1598	0
169	20241121	154800	28243213	1598	1598	1598	1598	0
170	20241121	154700	28243213	1598	1598	1598	1598	0
171	20241121	154600	28243213	1598	1598	1598	1598	0
172	20241121	154500	28243213	1598	1598	1598	1598	0
173	20241121	154400	28243213	1598	1598	1598	1598	0
174	20241121	154300	28243213	1598	1598	1598	1598	0
175	20241121	154200	28243213	1598	1598	1598	1598	0
176	20241121	154100	28243213	1598	1598	1598	1598	0
177	20241121	154000	28243213	1598	1598	1598	1598	0
178	20241121	153900	28243213	1598	1598	1598	1598	0
179	20241121	153800	28243213	1598	1598	1598	1598	0
180	20241121	153700	28243213	1598	1598	1598	1598	0
181	20241121	153600	28243213	1598	1598	1598	1598	0
182	20241121	153500	28243213	1598	1598	1598	1598	397
183	20241121	153400	28243213	1598	1598	1598	1598	0
184	20241121	153300	28243213	1598	1598	1598	1598	0
185	20241121	153200	28243213	1598	1598	1598	1598	0
186	20241121	153100	28243213	1598	1598	1598	1598	0
187	20241121	153000	28243213	1598	1598	1598	1598	397
188	20241121	152900	27608807	1597	1597	1597	1597	0
189	20241121	152800	27608807	1597	1597	1597	1597	0
190	20241121	152700	27608807	1597	1597	1597	1597	0
191	20241121	152600	27608807	1597	1597	1597	1597	0
192	20241121	152500	27608807	1597	1597	1597	1597	0
193	20241121	152400	27608807	1597	1597	1597	1597	0
194	20241121	152300	27608807	1597	1597	1597	1597	0
195	20241121	152200	27608807	1597	1597	1597	1597	0
196	20241121	152100	27608807	1597	1597	1597	1597	0
197	20241121	152000	27608807	1597	1597	1597	1597	0
198	20241121	151900	27608807	1597	1581	1597	1571	265
199	20241121	151800	27191202	1581	1581	1581	1581	4
200	20241121	151700	27184878	1597	1584	1597	1584	20
201	20241121	151600	27153069	1586	1585	1586	1585	4
202	20241121	151500	27146726	1597	1596	1597	1596	4
203	20241121	151400	27140341	1596	1586	1597	1586	174
204	20241121	151300	26862694	1586	1582	1586	1582	490
205	20241121	151200	26086681	1582	1582	1582	1582	0
206	20241121	151100	26086681	1582	1582	1582	1582	20
207	20241121	151000	26055041	1582	1582	1582	1582	0
208	20241121	150900	26055041	1582	1582	1582	1582	0
209	20241121	150800	26055041	1582	1582	1582	1582	0
210	20241121	150700	26055041	1582	1582	1582	1582	0
211	20241121	150600	26055041	1582	1582	1582	1582	16
212	20241121	150500	26029729	1582	1582	1582	1582	0
213	20241121	150400	26029729	1582	1582	1582	1582	0
214	20241121	150300	26029729	1582	1582	1582	1582	0
215	20241121	150200	26029729	1582	1580	1582	1580	2
216	20241121	150100	26026567	1577	1577	1577	1577	0
217	20241121	150000	26026567	1577	1571	1577	1571	6
218	20241121	145900	26017128	1571	1571	1571	1571	0
219	20241121	145800	26017128	1571	1571	1571	1571	0
220	20241121	145700	26017128	1571	1571	1571	1571	0
221	20241121	145600	26017128	1571	1571	1571	1571	0
222	20241121	145500	26017128	1571	1571	1571	1571	0
223	20241121	145400	26017128	1571	1571	1571	1571	400
224	20241121	145300	25388728	1572	1572	1572	1572	0
225	20241121	145200	25388728	1572	1571	1572	1571	143
226	20241121	145100	25164044	1571	1571	1571	1571	0
227	20241121	145000	25164044	1571	1572	1572	1556	892
228	20241121	144900	23775178	1583	1583	1583	1583	0
229	20241121	144800	23775178	1583	1583	1583	1583	0
230	20241121	144700	23775178	1583	1583	1583	1583	0
231	20241121	144600	23775178	1583	1583	1583	1583	0
232	20241121	144500	23775178	1583	1583	1583	1583	0
233	20241121	144400	23775178	1583	1583	1583	1583	0
234	20241121	144300	23775178	1583	1583	1583	1583	0
235	20241121	144200	23775178	1583	1583	1583	1583	0
236	20241121	144100	23775178	1583	1583	1583	1583	0
237	20241121	144000	23775178	1583	1583	1583	1583	0
238	20241121	143900	23775178	1583	1583	1583	1583	0
239	20241121	143800	23775178	1583	1583	1583	1583	0
240	20241121	143700	23775178	1583	1583	1583	1583	0
241	20241121	143600	23775178	1583	1583	1583	1583	0
242	20241121	143500	23775178	1583	1583	1583	1583	0
243	20241121	143400	23775178	1583	1583	1583	1583	0
244	20241121	143300	23775178	1583	1583	1583	1583	0
245	20241121	143200	23775178	1583	1583	1583	1583	0
246	20241121	143100	23775178	1583	1583	1583	1583	0
247	20241121	143000	23775178	1583	1583	1583	1583	0
248	20241121	142900	23775178	1583	1583	1583	1583	0
249	20241121	142800	23775178	1583	1583	1583	1583	0
250	20241121	142700	23775178	1583	1583	1583	1583	3
251	20241121	142600	23770429	1583	1584	1586	1567	195
252	20241121	142500	23463335	1584	1571	1584	1571	38
253	20241121	142400	23403291	1557	1580	1580	1557	11
254	20241121	142300	23386060	1578	1574	1580	1574	7
255	20241121	142200	23375017	1558	1566	1566	1558	140
256	20241121	142100	23156172	1569	1581	1581	1569	10
257	20241121	142000	23140452	1596	1584	1596	1584	38
258	20241121	141900	23080040	1584	1584	1584	1584	1
259	20241121	141800	23078456	1584	1580	1584	1580	3
260	20241121	141700	23073709	1566	1581	1581	1566	20
261	20241121	141600	23042344	1596	1586	1596	1586	45
262	20241121	141500	22970908	1585	1577	1585	1577	25
263	20241121	141400	22931340	1574	1574	1574	1574	0
264	20241121	141300	22931340	1574	1574	1574	1574	0
265	20241121	141200	22931340	1574	1574	1574	1574	1
266	20241121	141100	22929766	1560	1560	1560	1560	0
267	20241121	141000	22929766	1560	1580	1580	1560	30
268	20241121	140900	22882863	1580	1580	1580	1580	0
269	20241121	140800	22882863	1580	1580	1580	1580	5
270	20241121	140700	22874963	1586	1586	1586	1586	0
271	20241121	140600	22874963	1586	1586	1586	1586	1
272	20241121	140500	22873377	1581	1563	1596	1555	964
273	20241121	140400	21363308	1565	1569	1569	1565	262
274	20241121	140300	20953252	1570	1576	1576	1570	80
275	20241121	140200	20827574	1586	1586	1586	1586	0
276	20241121	140100	20827574	1586	1586	1586	1586	0
277	20241121	140000	20827574	1586	1586	1586	1586	1
278	20241121	135900	20825988	1586	1586	1586	1586	0
279	20241121	135800	20825988	1586	1586	1586	1586	0
280	20241121	135700	20825988	1586	1586	1586	1586	0
281	20241121	135600	20825988	1586	1586	1586	1586	0
282	20241121	135500	20825988	1586	1586	1586	1586	0
283	20241121	135400	20825988	1586	1586	1586	1586	1
284	20241121	135300	20824402	1586	1586	1586	1586	0
285	20241121	135200	20824402	1586	1586	1586	1586	0
286	20241121	135100	20824402	1586	1586	1586	1586	1
287	20241121	135000	20822816	1576	1581	1581	1576	10
288	20241121	134900	20807039	1586	1586	1586	1586	0
289	20241121	134800	20807039	1586	1586	1586	1586	1
290	20241121	134700	20805453	1586	1586	1586	1586	0
291	20241121	134600	20805453	1586	1586	1586	1586	0
292	20241121	134500	20805453	1586	1586	1586	1586	0
293	20241121	134400	20805453	1586	1586	1586	1586	0
294	20241121	134300	20805453	1586	1586	1586	1586	0
295	20241121	134200	20805453	1586	1586	1586	1586	1
296	20241121	134100	20803867	1586	1586	1586	1586	0
297	20241121	134000	20803867	1586	1586	1586	1586	0
298	20241121	133900	20803867	1586	1586	1586	1586	0
299	20241121	133800	20803867	1586	1586	1586	1586	0
300	20241121	133700	20803867	1586	1586	1586	1586	1
301	20241121	133600	20802281	1586	1586	1586	1586	0
302	20241121	133500	20802281	1586	1586	1586	1586	20
303	20241121	133400	20770561	1586	1586	1586	1586	0
304	20241121	133300	20770561	1586	1586	1586	1586	0
305	20241121	133200	20770561	1586	1586	1586	1586	0
306	20241121	133100	20770561	1586	1586	1586	1586	0
307	20241121	133000	20770561	1586	1586	1586	1586	1
308	20241121	132900	20768975	1586	1586	1586	1586	0
309	20241121	132800	20768975	1586	1586	1586	1586	0
310	20241121	132700	20768975	1586	1586	1586	1586	0
311	20241121	132600	20768975	1586	1586	1586	1586	0
312	20241121	132500	20768975	1586	1586	1586	1586	0
313	20241121	132400	20768975	1586	1586	1586	1586	1
314	20241121	132300	20767389	1586	1586	1586	1586	0
315	20241121	132200	20767389	1586	1586	1586	1586	0
316	20241121	132100	20767389	1586	1586	1586	1586	0
317	20241121	132000	20767389	1586	1586	1586	1586	0
318	20241121	131900	20767389	1586	1586	1586	1586	0
319	20241121	131800	20767389	1586	1586	1586	1586	1
320	20241121	131700	20765803	1596	1596	1596	1596	0
321	20241121	131600	20765803	1596	1596	1596	1596	0
322	20241121	131500	20765803	1596	1596	1596	1596	0
323	20241121	131400	20765803	1596	1586	1596	1586	350
324	20241121	131300	20210485	1570	1575	1575	1570	64
325	20241121	131200	20109995	1586	1586	1586	1586	1
326	20241121	131100	20108409	1575	1575	1575	1575	0
327	20241121	131000	20108409	1575	1575	1575	1575	0
328	20241121	130900	20108409	1575	1575	1575	1575	0
329	20241121	130800	20108409	1575	1575	1575	1575	98
330	20241121	130700	19954059	1586	1586	1586	1586	0
331	20241121	130600	19954059	1586	1586	1586	1586	1
332	20241121	130500	19952473	1583	1583	1583	1583	0
333	20241121	130400	19952473	1583	1583	1583	1583	4
334	20241121	130300	19946141	1583	1583	1583	1583	1
335	20241121	130200	19944558	1583	1583	1583	1583	0
336	20241121	130100	19944558	1583	1583	1583	1583	0
337	20241121	130000	19944558	1583	1583	1583	1583	1
338	20241121	125900	19942975	1570	1570	1570	1570	0
339	20241121	125800	19942975	1570	1570	1570	1570	0
340	20241121	125700	19942975	1570	1570	1570	1570	0
341	20241121	125600	19942975	1570	1570	1570	1570	0
342	20241121	125500	19942975	1570	1570	1570	1570	0
343	20241121	125400	19942975	1570	1568	1570	1568	484
344	20241121	125300	19183573	1568	1568	1568	1568	0
345	20241121	125200	19183573	1568	1568	1568	1568	311
346	20241121	125100	18695925	1568	1568	1568	1568	0
347	20241121	125000	18695925	1568	1568	1568	1568	0
348	20241121	124900	18695925	1568	1568	1568	1568	14
349	20241121	124800	18673973	1569	1569	1569	1569	1
350	20241121	124700	18672404	1569	1569	1569	1569	0
351	20241121	124600	18672404	1569	1569	1569	1569	0
352	20241121	124500	18672404	1569	1569	1569	1569	0
353	20241121	124400	18672404	1569	1569	1569	1569	141
354	20241121	124300	18451175	1569	1569	1569	1569	0
355	20241121	124200	18451175	1569	1569	1569	1568	6
356	20241121	124100	18441763	1570	1570	1570	1570	0
357	20241121	124000	18441763	1570	1570	1570	1570	1
358	20241121	123900	18440193	1570	1571	1571	1570	595
359	20241121	123800	17505866	1580	1580	1580	1580	0
360	20241121	123700	17505866	1580	1580	1580	1580	0
361	20241121	123600	17505866	1580	1580	1580	1580	1
362	20241121	123500	17504286	1580	1580	1580	1580	0
363	20241121	123400	17504286	1580	1580	1580	1580	0
364	20241121	123300	17504286	1580	1580	1580	1580	0
365	20241121	123200	17504286	1580	1580	1580	1580	0
366	20241121	123100	17504286	1580	1580	1580	1580	0
367	20241121	123000	17504286	1580	1575	1580	1571	902
368	20241121	122900	16086375	1578	1578	1578	1578	0
369	20241121	122800	16086375	1578	1578	1578	1578	1
370	20241121	122700	16084797	1581	1581	1581	1581	0
371	20241121	122600	16084797	1581	1581	1581	1581	364
372	20241121	122500	15509313	1581	1581	1581	1581	0
373	20241121	122400	15509313	1581	1581	1581	1581	0
374	20241121	122300	15509313	1581	1581	1581	1581	0
375	20241121	122200	15509313	1581	1581	1581	1581	0
376	20241121	122100	15509313	1581	1581	1581	1581	10
377	20241121	122000	15493503	1581	1581	1581	1581	0
378	20241121	121900	15493503	1581	1581	1581	1581	0
379	20241121	121800	15493503	1581	1581	1581	1581	24
380	20241121	121700	15455559	1581	1581	1581	1581	0
381	20241121	121600	15455559	1581	1581	1581	1581	0
382	20241121	121500	15455559	1581	1581	1581	1581	0
383	20241121	121400	15455559	1581	1581	1581	1581	0
384	20241121	121300	15455559	1581	1581	1581	1581	0
385	20241121	121200	15455559	1581	1581	1581	1581	0
386	20241121	121100	15455559	1581	1581	1581	1581	0
387	20241121	121000	15455559	1581	1581	1581	1581	0
388	20241121	120900	15455559	1581	1581	1581	1581	0
389	20241121	120800	15455559	1581	1581	1581	1581	0
390	20241121	120700	15455559	1581	1581	1581	1581	0
391	20241121	120600	15455559	1581	1581	1581	1581	21
392	20241121	120500	15422358	1586	1586	1586	1586	0
393	20241121	120400	15422358	1586	1586	1586	1586	0
394	20241121	120300	15422358	1586	1586	1586	1586	0
395	20241121	120200	15422358	1586	1586	1586	1586	0
396	20241121	120100	15422358	1586	1586	1586	1586	0
397	20241121	120000	15422358	1586	1586	1586	1586	0
398	20241121	115900	15422358	1586	1586	1586	1586	0
399	20241121	115800	15422358	1586	1586	1586	1586	0
400	20241121	115700	15422358	1586	1586	1586	1586	1
401	20241121	115600	15420772	1596	1596	1596	1596	0
402	20241121	115500	15420772	1596	1596	1596	1596	0
403	20241121	115400	15420772	1596	1596	1596	1596	0
404	20241121	115300	15420772	1596	1596	1596	1596	0
405	20241121	115200	15420772	1596	1596	1596	1596	0
406	20241121	115100	15420772	1596	1596	1596	1596	0
407	20241121	115000	15420772	1596	1596	1596	1596	0
408	20241121	114900	15420772	1596	1596	1596	1596	0
409	20241121	114800	15420772	1596	1596	1596	1596	0
410	20241121	114700	15420772	1596	1596	1596	1596	0
411	20241121	114600	15420772	1596	1586	1596	1586	25
412	20241121	114500	15381053	1589	1589	1589	1589	0
413	20241121	114400	15381053	1589	1589	1589	1589	0
414	20241121	114300	15381053	1589	1589	1589	1589	0
415	20241121	114200	15381053	1589	1580	1589	1580	2016
416	20241121	114100	12186130	1580	1580	1580	1580	0
417	20241121	114000	12186130	1580	1580	1580	1580	0
418	20241121	113900	12186130	1580	1580	1580	1580	70
419	20241121	113800	12075530	1575	1575	1575	1575	0
420	20241121	113700	12075530	1575	1575	1575	1575	0
421	20241121	113600	12075530	1575	1578	1578	1575	1200
422	20241121	113500	10185439	1581	1581	1581	1581	1
423	20241121	113400	10183858	1584	1584	1584	1584	0
424	20241121	113300	10183858	1584	1584	1584	1584	0
425	20241121	113200	10183858	1584	1584	1584	1584	0
426	20241121	113100	10183858	1584	1584	1584	1584	0
427	20241121	113000	10183858	1584	1584	1584	1584	0
428	20241121	112900	10183858	1584	1584	1584	1584	0
429	20241121	112800	10183858	1584	1584	1584	1584	0
430	20241121	112700	10183858	1584	1584	1584	1584	0
431	20241121	112600	10183858	1584	1584	1584	1584	0
432	20241121	112500	10183858	1584	1584	1584	1584	0
433	20241121	112400	10183858	1584	1584	1584	1584	0
434	20241121	112300	10183858	1584	1584	1584	1584	5
435	20241121	112200	10175938	1586	1586	1586	1586	0
436	20241121	112100	10175938	1586	1586	1586	1586	0
437	20241121	112000	10175938	1586	1586	1586	1586	0
438	20241121	111900	10175938	1586	1586	1586	1586	0
439	20241121	111800	10175938	1586	1586	1586	1586	0
440	20241121	111700	10175938	1586	1586	1586	1586	0
441	20241121	111600	10175938	1586	1586	1586	1586	0
442	20241121	111500	10175938	1586	1586	1586	1586	0
443	20241121	111400	10175938	1586	1586	1586	1586	0
444	20241121	111300	10175938	1586	1586	1586	1586	0
445	20241121	111200	10175938	1586	1586	1586	1586	0
446	20241121	111100	10175938	1586	1586	1586	1586	0
447	20241121	111000	10175938	1586	1586	1586	1586	0
448	20241121	110900	10175938	1586	1586	1586	1586	0
449	20241121	110800	10175938	1586	1586	1586	1586	1
450	20241121	110700	10174352	1586	1586	1586	1586	5
451	20241121	110600	10166422	1595	1595	1595	1595	0
452	20241121	110500	10166422	1595	1595	1595	1595	0
453	20241121	110400	10166422	1595	1595	1595	1595	0
454	20241121	110300	10166422	1595	1595	1595	1595	0
455	20241121	110200	10166422	1595	1595	1595	1595	0
456	20241121	110100	10166422	1595	1595	1595	1595	0
457	20241121	110000	10166422	1595	1595	1595	1595	0
458	20241121	105900	10166422	1595	1595	1595	1595	0
459	20241121	105800	10166422	1595	1595	1595	1595	0
460	20241121	105700	10166422	1595	1595	1595	1595	0
461	20241121	105600	10166422	1595	1595	1595	1595	0
462	20241121	105500	10166422	1595	1595	1595	1595	0
463	20241121	105400	10166422	1595	1595	1595	1595	0
464	20241121	105300	10166422	1595	1594	1596	1594	322
465	20241121	105200	9652934	1594	1593	1594	1593	368
466	20241121	105100	9066410	1593	1586	1593	1586	461
467	20241121	105000	8332959	1590	1590	1590	1590	0
468	20241121	104900	8332959	1590	1590	1590	1590	0
469	20241121	104800	8332959	1590	1590	1590	1590	0
470	20241121	104700	8332959	1590	1590	1590	1590	0
471	20241121	104600	8332959	1590	1590	1590	1590	0
472	20241121	104500	8332959	1590	1589	1590	1589	62
473	20241121	104400	8234440	1586	1586	1586	1586	279
474	20241121	104300	7791946	1590	1590	1590	1590	0
475	20241121	104200	7791946	1590	1590	1590	1590	0
476	20241121	104100	7791946	1590	1590	1590	1590	0
477	20241121	104000	7791946	1590	1590	1590	1590	0
478	20241121	103900	7791946	1590	1590	1590	1590	0
479	20241121	103800	7791946	1590	1590	1590	1590	0
480	20241121	103700	7791946	1590	1590	1590	1590	0
481	20241121	103600	7791946	1590	1590	1590	1590	300
482	20241121	103500	7314946	1589	1586	1589	1586	300
483	20241121	103400	6838258	1588	1586	1588	1586	650
484	20241121	103300	5806997	1587	1587	1587	1587	0
485	20241121	103200	5806997	1587	1587	1587	1587	0
486	20241121	103100	5806997	1587	1587	1587	1587	0
487	20241121	103000	5806997	1587	1585	1587	1584	878
488	20241121	102900	4414753	1584	1585	1585	1584	55
489	20241121	102800	4327583	1584	1584	1584	1584	1
490	20241121	102700	4325999	1584	1584	1584	1584	0
491	20241121	102600	4325999	1584	1584	1584	1584	0
492	20241121	102500	4325999	1584	1584	1584	1584	0
493	20241121	102400	4325999	1584	1584	1584	1584	0
494	20241121	102300	4325999	1584	1584	1584	1584	0
495	20241121	102200	4325999	1584	1584	1584	1584	0
496	20241121	102100	4325999	1584	1584	1584	1584	0
497	20241121	102000	4325999	1584	1584	1584	1584	0
498	20241121	101900	4325999	1584	1584	1584	1584	51
499	20241121	101800	4245215	1585	1585	1585	1585	104
500	20241121	101700	4080375	1585	1585	1585	1585	113
501	20241121	101600	3901270	1585	1585	1585	1585	0
502	20241121	101500	3901270	1585	1585	1585	1585	0
503	20241121	101400	3901270	1585	1585	1585	1585	0
504	20241121	101300	3901270	1585	1585	1585	1585	0
505	20241121	101200	3901270	1585	1585	1585	1585	0
506	20241121	101100	3901270	1585	1585	1585	1585	0
507	20241121	101000	3901270	1585	1585	1585	1585	0
508	20241121	100900	3901270	1585	1584	1585	1584	41
509	20241121	100800	3836325	1577	1577	1577	1577	0
510	20241121	100700	3836325	1577	1577	1577	1577	0
511	20241121	100600	3836325	1577	1577	1577	1577	0
512	20241121	100500	3836325	1577	1577	1577	1577	0
513	20241121	100400	3836325	1577	1577	1577	1577	4
514	20241121	100300	3830017	1583	1583	1583	1583	0
515	20241121	100200	3830017	1583	1583	1583	1583	0
516	20241121	100100	3830017	1583	1583	1583	1583	1
517	20241121	100000	3828434	1584	1584	1584	1584	1
518	20241121	095900	3826850	1572	1572	1572	1572	47
519	20241121	095800	3752966	1572	1572	1572	1572	0
520	20241121	095700	3752966	1572	1572	1572	1572	0
521	20241121	095600	3752966	1572	1572	1572	1572	0
522	20241121	095500	3752966	1572	1572	1572	1572	0
523	20241121	095400	3752966	1572	1572	1572	1572	0
524	20241121	095300	3752966	1572	1578	1578	1572	2
525	20241121	095200	3749816	1585	1585	1585	1585	0
526	20241121	095100	3749816	1585	1585	1585	1585	0
527	20241121	095000	3749816	1585	1585	1585	1585	0
528	20241121	094900	3749816	1585	1585	1585	1585	0
529	20241121	094800	3749816	1585	1585	1585	1585	50
530	20241121	094700	3670566	1585	1585	1585	1585	0
531	20241121	094600	3670566	1585	1585	1585	1585	0
532	20241121	094500	3670566	1585	1585	1585	1585	0
533	20241121	094400	3670566	1585	1585	1585	1585	0
534	20241121	094300	3670566	1585	1585	1585	1585	10
535	20241121	094200	3654716	1585	1585	1585	1585	1
536	20241121	094100	3653131	1585	1585	1585	1585	0
537	20241121	094000	3653131	1585	1585	1585	1585	0
538	20241121	093900	3653131	1585	1585	1585	1585	45
539	20241121	093800	3581806	1585	1585	1585	1585	0
540	20241121	093700	3581806	1585	1585	1585	1585	1
541	20241121	093600	3580221	1571	1571	1571	1571	0
542	20241121	093500	3580221	1571	1571	1571	1571	0
543	20241121	093400	3580221	1571	1571	1571	1571	0
544	20241121	093300	3580221	1571	1571	1571	1571	0
545	20241121	093200	3580221	1571	1571	1571	1571	0
546	20241121	093100	3580221	1571	1579	1579	1571	10
547	20241121	093000	3564451	1586	1586	1586	1586	0
548	20241121	092900	3564451	1586	1586	1586	1586	0
549	20241121	092800	3564451	1586	1586	1586	1586	0
550	20241121	092700	3564451	1586	1586	1586	1586	0
551	20241121	092600	3564451	1586	1586	1586	1586	0
552	20241121	092500	3564451	1586	1586	1586	1586	0
553	20241121	092400	3564451	1586	1586	1586	1586	50
554	20241121	092300	3485151	1586	1586	1586	1586	0
555	20241121	092200	3485151	1586	1586	1586	1586	0
556	20241121	092100	3485151	1586	1586	1586	1586	200
557	20241121	092000	3167951	1586	1586	1586	1586	179
558	20241121	091900	2884057	1586	1586	1586	1586	1
559	20241121	091800	2882471	1580	1580	1580	1580	0
560	20241121	091700	2882471	1580	1580	1580	1580	0
561	20241121	091600	2882471	1580	1580	1580	1580	0
562	20241121	091500	2882471	1580	1585	1585	1580	466
563	20241121	091400	2143866	1586	1586	1586	1586	0
564	20241121	091300	2143866	1586	1586	1586	1586	0
565	20241121	091200	2143866	1586	1586	1586	1586	0
566	20241121	091100	2143866	1586	1585	1586	1585	69
567	20241121	091000	2034499	1585	1585	1585	1585	0
568	20241121	090900	2034499	1585	1585	1585	1585	0
569	20241121	090800	2034499	1585	1585	1585	1585	0
570	20241121	090700	2034499	1585	1585	1585	1585	0
571	20241121	090600	2034499	1585	1585	1585	1585	0
572	20241121	090500	2034499	1585	1585	1585	1585	3
573	20241121	090400	2029744	1580	1580	1580	1580	0
574	20241121	090300	2029744	1580	1580	1580	1580	0
575	20241121	090200	2029744	1580	1580	1580	1580	50
576	20241121	090100	1950744	1580	1580	1580	1580	0
577	20241121	090000	1950744	1580	1586	1586	1580	1230