KissMeData/033310/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	191400	42932156	1859	1859	1859	1859	2255
3	20241119	191300	42932156	1859	1859	1859	1859	0
4	20241119	191200	42932156	1859	1859	1859	1859	0
5	20241119	191100	42932156	1859	1859	1859	1859	0
6	20241119	191000	42932156	1859	1859	1859	1859	0
7	20241119	190900	42932156	1859	1859	1859	1859	0
8	20241119	190800	42932156	1859	1859	1859	1859	0
9	20241119	190700	42932156	1859	1859	1859	1859	0
10	20241119	190600	42932156	1859	1859	1859	1859	0
11	20241119	190500	42932156	1859	1859	1859	1859	0
12	20241119	190400	42932156	1859	1859	1859	1859	0
13	20241119	190300	42932156	1859	1859	1859	1859	0
14	20241119	190200	42932156	1859	1859	1859	1859	0
15	20241119	190100	42932156	1859	1859	1859	1859	0
16	20241119	190000	42932156	1859	1859	1859	1859	0
17	20241119	185900	42932156	1859	1859	1859	1859	0
18	20241119	185800	42932156	1859	1859	1859	1859	0
19	20241119	185700	42932156	1859	1859	1859	1859	0
20	20241119	185600	42932156	1859	1859	1859	1859	0
21	20241119	185500	42932156	1859	1859	1859	1859	0
22	20241119	185400	42932156	1859	1859	1859	1859	0
23	20241119	185300	42932156	1859	1859	1859	1859	0
24	20241119	185200	42932156	1859	1859	1859	1859	0
25	20241119	185100	42932156	1859	1859	1859	1859	0
26	20241119	185000	42932156	1859	1859	1859	1859	0
27	20241119	184900	42932156	1859	1859	1859	1859	0
28	20241119	184800	42932156	1859	1859	1859	1859	0
29	20241119	184700	42932156	1859	1859	1859	1859	0
30	20241119	184600	42932156	1859	1859	1859	1859	0
31	20241119	184500	42932156	1859	1859	1859	1859	0
32	20241119	184400	42932156	1859	1859	1859	1859	2255
33	20241119	184300	42932156	1859	1859	1859	1859	0
34	20241119	184200	42932156	1859	1859	1859	1859	0
35	20241119	184100	42932156	1859	1859	1859	1859	0
36	20241119	184000	42932156	1859	1859	1859	1859	0
37	20241119	183900	42932156	1859	1859	1859	1859	0
38	20241119	183800	42932156	1859	1859	1859	1859	0
39	20241119	183700	42932156	1859	1859	1859	1859	0
40	20241119	183600	42932156	1859	1859	1859	1859	0
41	20241119	183500	42932156	1859	1859	1859	1859	0
42	20241119	183400	42932156	1859	1859	1859	1859	0
43	20241119	183300	42932156	1859	1859	1859	1859	0
44	20241119	183200	42932156	1859	1859	1859	1859	0
45	20241119	183100	42932156	1859	1859	1859	1859	0
46	20241119	183000	42932156	1859	1859	1859	1859	0
47	20241119	182900	42932156	1859	1859	1859	1859	0
48	20241119	182800	42932156	1859	1859	1859	1859	0
49	20241119	182700	42932156	1859	1859	1859	1859	0
50	20241119	182600	42932156	1859	1859	1859	1859	0
51	20241119	182500	42932156	1859	1859	1859	1859	0
52	20241119	182400	42932156	1859	1859	1859	1859	0
53	20241119	182300	42932156	1859	1859	1859	1859	0
54	20241119	182200	42932156	1859	1859	1859	1859	0
55	20241119	182100	42932156	1859	1859	1859	1859	0
56	20241119	182000	42932156	1859	1859	1859	1859	0
57	20241119	181900	42932156	1859	1859	1859	1859	0
58	20241119	181800	42932156	1859	1859	1859	1859	0
59	20241119	181700	42932156	1859	1859	1859	1859	0
60	20241119	181600	42932156	1859	1859	1859	1859	0
61	20241119	181500	42932156	1859	1859	1859	1859	0
62	20241119	181400	42932156	1859	1859	1859	1859	2255
63	20241119	181300	42932156	1859	1859	1859	1859	0
64	20241119	181200	42932156	1859	1859	1859	1859	0
65	20241119	181100	42932156	1859	1859	1859	1859	0
66	20241119	181000	42932156	1859	1859	1859	1859	0
67	20241119	180900	42932156	1859	1859	1859	1859	0
68	20241119	180800	42932156	1859	1859	1859	1859	0
69	20241119	180700	42932156	1859	1859	1859	1859	0
70	20241119	180600	42932156	1859	1859	1859	1859	0
71	20241119	180500	42932156	1859	1859	1859	1859	0
72	20241119	180400	42932156	1859	1859	1859	1859	0
73	20241119	180300	42932156	1859	1859	1859	1859	0
74	20241119	180200	42932156	1859	1859	1859	1859	0
75	20241119	180100	42932156	1859	1859	1859	1859	0
76	20241119	180000	42932156	1859	1859	1859	1859	0
77	20241119	175900	42932156	1859	1859	1859	1859	0
78	20241119	175800	42932156	1859	1859	1859	1859	0
79	20241119	175700	42932156	1859	1859	1859	1859	0
80	20241119	175600	42932156	1859	1859	1859	1859	0
81	20241119	175500	42932156	1859	1859	1859	1859	0
82	20241119	175400	42932156	1859	1859	1859	1859	0
83	20241119	175300	42932156	1859	1859	1859	1859	0
84	20241119	175200	42932156	1859	1859	1859	1859	0
85	20241119	175100	42932156	1859	1859	1859	1859	0
86	20241119	175000	42932156	1859	1859	1859	1859	0
87	20241119	174900	42932156	1859	1859	1859	1859	0
88	20241119	174800	42932156	1859	1859	1859	1859	0
89	20241119	174700	42932156	1859	1859	1859	1859	0
90	20241119	174600	42932156	1859	1859	1859	1859	0
91	20241119	174500	42932156	1859	1859	1859	1859	0
92	20241119	174400	42932156	1859	1859	1859	1859	2255
93	20241119	174300	42932156	1859	1859	1859	1859	0
94	20241119	174200	42932156	1859	1859	1859	1859	0
95	20241119	174100	42932156	1859	1859	1859	1859	0
96	20241119	174000	42932156	1859	1859	1859	1859	0
97	20241119	173900	42932156	1859	1859	1859	1859	0
98	20241119	173800	42932156	1859	1859	1859	1859	0
99	20241119	173700	42932156	1859	1859	1859	1859	0
100	20241119	173600	42932156	1859	1859	1859	1859	0
101	20241119	173500	42932156	1859	1859	1859	1859	0
102	20241119	173400	42932156	1859	1859	1859	1859	0
103	20241119	173300	42932156	1859	1859	1859	1859	0
104	20241119	173200	42932156	1859	1859	1859	1859	0
105	20241119	173100	42932156	1859	1859	1859	1859	0
106	20241119	173000	42932156	1859	1859	1859	1859	0
107	20241119	172900	42932156	1859	1859	1859	1859	0
108	20241119	172800	42932156	1859	1859	1859	1859	0
109	20241119	172700	42932156	1859	1859	1859	1859	0
110	20241119	172600	42932156	1859	1859	1859	1859	0
111	20241119	172500	42932156	1859	1859	1859	1859	0
112	20241119	172400	42932156	1859	1859	1859	1859	0
113	20241119	172300	42932156	1859	1859	1859	1859	0
114	20241119	172200	42932156	1859	1859	1859	1859	0
115	20241119	172100	42932156	1859	1859	1859	1859	0
116	20241119	172000	42932156	1859	1859	1859	1859	0
117	20241119	171900	42932156	1859	1859	1859	1859	0
118	20241119	171800	42932156	1859	1859	1859	1859	0
119	20241119	171700	42932156	1859	1859	1859	1859	0
120	20241119	171600	42932156	1859	1859	1859	1859	0
121	20241119	171500	42932156	1859	1859	1859	1859	0
122	20241119	171400	42932156	1859	1859	1859	1859	2255
123	20241119	171300	42932156	1859	1859	1859	1859	0
124	20241119	171200	42932156	1859	1859	1859	1859	0
125	20241119	171100	42932156	1859	1859	1859	1859	0
126	20241119	171000	42932156	1859	1859	1859	1859	0
127	20241119	170900	42932156	1859	1859	1859	1859	0
128	20241119	170800	42932156	1859	1859	1859	1859	0
129	20241119	170700	42932156	1859	1859	1859	1859	0
130	20241119	170600	42932156	1859	1859	1859	1859	0
131	20241119	170500	42932156	1859	1859	1859	1859	0
132	20241119	170400	42932156	1859	1859	1859	1859	0
133	20241119	170300	42932156	1859	1859	1859	1859	0
134	20241119	170200	42932156	1859	1859	1859	1859	0
135	20241119	170100	42932156	1859	1859	1859	1859	0
136	20241119	170000	42932156	1859	1859	1859	1859	0
137	20241119	165900	42932156	1859	1859	1859	1859	0
138	20241119	165800	42932156	1859	1859	1859	1859	0
139	20241119	165700	42932156	1859	1859	1859	1859	0
140	20241119	165600	42932156	1859	1859	1859	1859	0
141	20241119	165500	42932156	1859	1859	1859	1859	0
142	20241119	165400	42932156	1859	1859	1859	1859	0
143	20241119	165300	42932156	1859	1859	1859	1859	0
144	20241119	165200	42932156	1859	1859	1859	1859	0
145	20241119	165100	42932156	1859	1859	1859	1859	0
146	20241119	165000	42932156	1859	1859	1859	1859	0
147	20241119	164900	42932156	1859	1859	1859	1859	0
148	20241119	164800	42932156	1859	1859	1859	1859	0
149	20241119	164700	42932156	1859	1859	1859	1859	0
150	20241119	164600	42932156	1859	1859	1859	1859	0
151	20241119	164500	42932156	1859	1859	1859	1859	0
152	20241119	164400	42932156	1859	1859	1859	1859	2255
153	20241119	164300	42932156	1859	1859	1859	1859	0
154	20241119	164200	42932156	1859	1859	1859	1859	0
155	20241119	164100	42932156	1859	1859	1859	1859	0
156	20241119	164000	42932156	1859	1859	1859	1859	0
157	20241119	163900	42932156	1859	1859	1859	1859	0
158	20241119	163800	42932156	1859	1859	1859	1859	0
159	20241119	163700	42932156	1859	1859	1859	1859	0
160	20241119	163600	42932156	1859	1859	1859	1859	0
161	20241119	163500	42932156	1859	1859	1859	1859	0
162	20241119	163400	42932156	1859	1859	1859	1859	0
163	20241119	163300	42932156	1859	1859	1859	1859	0
164	20241119	163200	42932156	1859	1859	1859	1859	0
165	20241119	163100	42932156	1859	1859	1859	1859	0
166	20241119	163000	42932156	1859	1859	1859	1859	0
167	20241119	162900	42932156	1859	1859	1859	1859	0
168	20241119	162800	42932156	1859	1859	1859	1859	0
169	20241119	162700	42932156	1859	1859	1859	1859	0
170	20241119	162600	42932156	1859	1859	1859	1859	0
171	20241119	162500	42932156	1859	1859	1859	1859	0
172	20241119	162400	42932156	1859	1859	1859	1859	0
173	20241119	162300	42932156	1859	1859	1859	1859	0
174	20241119	162200	42932156	1859	1859	1859	1859	0
175	20241119	162100	42932156	1859	1859	1859	1859	0
176	20241119	162000	42932156	1859	1859	1859	1859	0
177	20241119	161900	42932156	1859	1859	1859	1859	0
178	20241119	161800	42932156	1859	1859	1859	1859	0
179	20241119	161700	42932156	1859	1859	1859	1859	0
180	20241119	161600	42932156	1859	1859	1859	1859	0
181	20241119	161500	42932156	1859	1859	1859	1859	0
182	20241119	161400	42932156	1859	1859	1859	1859	2255
183	20241119	161300	42932156	1859	1859	1859	1859	0
184	20241119	161200	42932156	1859	1859	1859	1859	0
185	20241119	161100	42932156	1859	1859	1859	1859	0
186	20241119	161000	42932156	1859	1859	1859	1859	0
187	20241119	160900	42932156	1859	1859	1859	1859	0
188	20241119	160800	42932156	1859	1859	1859	1859	0
189	20241119	160700	42932156	1859	1859	1859	1859	0
190	20241119	160600	42932156	1859	1859	1859	1859	0
191	20241119	160500	42932156	1859	1859	1859	1859	0
192	20241119	160400	42932156	1859	1859	1859	1859	0
193	20241119	160300	42932156	1859	1859	1859	1859	0
194	20241119	160200	42932156	1859	1859	1859	1859	0
195	20241119	160100	42932156	1859	1859	1859	1859	0
196	20241119	160000	42932156	1859	1859	1859	1859	0
197	20241119	155900	42932156	1859	1859	1859	1859	0
198	20241119	155800	42932156	1859	1859	1859	1859	0
199	20241119	155700	42932156	1859	1859	1859	1859	0
200	20241119	155600	42932156	1859	1859	1859	1859	0
201	20241119	155500	42932156	1859	1859	1859	1859	0
202	20241119	155400	42932156	1859	1859	1859	1859	0
203	20241119	155300	42932156	1859	1859	1859	1859	0
204	20241119	155200	42932156	1859	1859	1859	1859	0
205	20241119	155100	42932156	1859	1859	1859	1859	0
206	20241119	155000	42932156	1859	1859	1859	1859	0
207	20241119	154900	42932156	1859	1859	1859	1859	0
208	20241119	154800	42932156	1859	1859	1859	1859	0
209	20241119	154700	42932156	1859	1859	1859	1859	0
210	20241119	154600	42932156	1859	1859	1859	1859	0
211	20241119	154500	42932156	1859	1859	1859	1859	0
212	20241119	154400	42932156	1859	1859	1859	1859	2255
213	20241119	154300	42932156	1859	1859	1859	1859	0
214	20241119	154200	42932156	1859	1859	1859	1859	0
215	20241119	154100	42932156	1859	1859	1859	1859	0
216	20241119	154000	42932156	1859	1859	1859	1859	0
217	20241119	153900	42932156	1859	1859	1859	1859	0
218	20241119	153800	42932156	1859	1859	1859	1859	0
219	20241119	153700	42932156	1859	1859	1859	1859	0
220	20241119	153600	42932156	1859	1859	1859	1859	0
221	20241119	153500	42932156	1859	1859	1859	1859	0
222	20241119	153400	42932156	1859	1859	1859	1859	0
223	20241119	153300	42932156	1859	1859	1859	1859	0
224	20241119	153200	42932156	1859	1859	1859	1859	0
225	20241119	153100	42932156	1859	1859	1859	1859	0
226	20241119	153000	42932156	1859	1859	1859	1859	2255
227	20241119	152900	38740111	1859	1859	1859	1859	0
228	20241119	152800	38740111	1859	1859	1859	1859	0
229	20241119	152700	38740111	1859	1859	1859	1859	0
230	20241119	152600	38740111	1859	1859	1859	1859	0
231	20241119	152500	38740111	1859	1859	1859	1859	0
232	20241119	152400	38740111	1859	1859	1859	1859	0
233	20241119	152300	38740111	1859	1859	1859	1859	0
234	20241119	152200	38740111	1859	1859	1859	1859	0
235	20241119	152100	38740111	1859	1859	1859	1859	0
236	20241119	152000	38740111	1859	1859	1859	1859	0
237	20241119	151900	38740111	1859	1859	1859	1859	0
238	20241119	151800	38740111	1859	1859	1859	1859	1
239	20241119	151700	38738252	1859	1860	1860	1859	74
240	20241119	151600	38600621	1864	1864	1864	1864	0
241	20241119	151500	38600621	1864	1864	1864	1864	0
242	20241119	151400	38600621	1864	1864	1864	1864	1
243	20241119	151300	38598757	1864	1864	1864	1864	0
244	20241119	151200	38598757	1864	1864	1864	1864	0
245	20241119	151100	38598757	1864	1864	1864	1864	0
246	20241119	151000	38598757	1864	1864	1864	1864	0
247	20241119	150900	38598757	1864	1864	1864	1864	0
248	20241119	150800	38598757	1864	1864	1864	1864	0
249	20241119	150700	38598757	1864	1864	1864	1864	0
250	20241119	150600	38598757	1864	1864	1864	1864	0
251	20241119	150500	38598757	1864	1864	1864	1864	0
252	20241119	150400	38598757	1864	1864	1864	1864	1
253	20241119	150300	38596893	1864	1864	1864	1864	0
254	20241119	150200	38596893	1864	1864	1864	1864	0
255	20241119	150100	38596893	1864	1864	1864	1864	0
256	20241119	150000	38596893	1864	1864	1864	1864	0
257	20241119	145900	38596893	1864	1864	1864	1864	0
258	20241119	145800	38596893	1864	1864	1864	1864	3
259	20241119	145700	38591301	1864	1864	1864	1864	0
260	20241119	145600	38591301	1864	1864	1864	1864	0
261	20241119	145500	38591301	1864	1864	1864	1864	0
262	20241119	145400	38591301	1864	1864	1864	1864	0
263	20241119	145300	38591301	1864	1864	1864	1864	0
264	20241119	145200	38591301	1864	1864	1864	1864	0
265	20241119	145100	38591301	1864	1864	1864	1864	0
266	20241119	145000	38591301	1864	1864	1864	1864	0
267	20241119	144900	38591301	1864	1864	1864	1864	1
268	20241119	144800	38589437	1864	1864	1864	1864	0
269	20241119	144700	38589437	1864	1864	1864	1864	1
270	20241119	144600	38587573	1855	1855	1855	1855	0
271	20241119	144500	38587573	1855	1855	1855	1855	423
272	20241119	144400	37802908	1855	1855	1855	1855	0
273	20241119	144300	37802908	1855	1855	1855	1855	0
274	20241119	144200	37802908	1855	1855	1855	1855	0
275	20241119	144100	37802908	1855	1855	1855	1855	2
276	20241119	144000	37799198	1855	1855	1855	1855	0
277	20241119	143900	37799198	1855	1854	1855	1854	2
278	20241119	143800	37795489	1855	1855	1855	1855	0
279	20241119	143700	37795489	1855	1855	1855	1855	5
280	20241119	143600	37786214	1855	1855	1855	1855	0
281	20241119	143500	37786214	1855	1855	1855	1855	0
282	20241119	143400	37786214	1855	1855	1855	1855	5
283	20241119	143300	37776939	1864	1864	1864	1864	0
284	20241119	143200	37776939	1864	1864	1864	1864	0
285	20241119	143100	37776939	1864	1864	1864	1864	0
286	20241119	143000	37776939	1864	1864	1864	1864	0
287	20241119	142900	37776939	1864	1864	1864	1864	0
288	20241119	142800	37776939	1864	1864	1864	1864	0
289	20241119	142700	37776939	1864	1864	1864	1864	0
290	20241119	142600	37776939	1864	1864	1864	1864	51
291	20241119	142500	37681875	1864	1864	1864	1864	0
292	20241119	142400	37681875	1864	1864	1864	1864	0
293	20241119	142300	37681875	1864	1864	1864	1864	0
294	20241119	142200	37681875	1864	1864	1864	1864	2
295	20241119	142100	37678147	1864	1864	1864	1864	0
296	20241119	142000	37678147	1864	1864	1864	1864	0
297	20241119	141900	37678147	1864	1864	1864	1864	0
298	20241119	141800	37678147	1864	1864	1864	1864	0
299	20241119	141700	37678147	1864	1864	1864	1864	0
300	20241119	141600	37678147	1864	1864	1864	1864	0
301	20241119	141500	37678147	1864	1864	1864	1864	1
302	20241119	141400	37676283	1864	1864	1864	1864	7
303	20241119	141300	37663235	1864	1863	1864	1863	5
304	20241119	141200	37653919	1861	1861	1861	1861	0
305	20241119	141100	37653919	1861	1861	1861	1861	0
306	20241119	141000	37653919	1861	1861	1861	1861	0
307	20241119	140900	37653919	1861	1861	1861	1861	0
308	20241119	140800	37653919	1861	1861	1861	1861	65
309	20241119	140700	37532954	1861	1861	1861	1861	0
310	20241119	140600	37532954	1861	1861	1861	1861	0
311	20241119	140500	37532954	1861	1860	1861	1860	601
312	20241119	140400	36415007	1861	1861	1861	1861	0
313	20241119	140300	36415007	1861	1861	1861	1861	0
314	20241119	140200	36415007	1861	1861	1861	1861	2
315	20241119	140100	36411285	1850	1850	1850	1850	0
316	20241119	140000	36411285	1850	1851	1851	1850	1000
317	20241119	135900	34561256	1865	1865	1865	1865	0
318	20241119	135800	34561256	1865	1865	1865	1865	0
319	20241119	135700	34561256	1865	1865	1865	1865	0
320	20241119	135600	34561256	1865	1865	1865	1865	0
321	20241119	135500	34561256	1865	1865	1865	1865	0
322	20241119	135400	34561256	1865	1865	1865	1865	2
323	20241119	135300	34557526	1866	1866	1866	1866	2
324	20241119	135200	34553794	1862	1862	1862	1862	215
325	20241119	135100	34153464	1862	1862	1862	1862	2
326	20241119	135000	34149740	1862	1862	1862	1862	1
327	20241119	134900	34147878	1851	1851	1851	1851	183
328	20241119	134800	33809145	1862	1862	1862	1862	0
329	20241119	134700	33809145	1862	1862	1862	1862	0
330	20241119	134600	33809145	1862	1862	1862	1862	2
331	20241119	134500	33805421	1850	1850	1850	1850	100
332	20241119	134400	33620421	1850	1856	1856	1850	1196
333	20241119	134300	31403591	1862	1862	1862	1862	0
334	20241119	134200	31403591	1862	1862	1862	1862	0
335	20241119	134100	31403591	1862	1862	1862	1862	1
336	20241119	134000	31401729	1862	1862	1862	1862	0
337	20241119	133900	31401729	1862	1862	1862	1862	0
338	20241119	133800	31401729	1862	1862	1862	1862	0
339	20241119	133700	31401729	1862	1862	1862	1862	11
340	20241119	133600	31381247	1862	1862	1862	1862	1
341	20241119	133500	31379385	1862	1862	1862	1862	0
342	20241119	133400	31379385	1862	1862	1862	1862	0
343	20241119	133300	31379385	1862	1862	1862	1862	0
344	20241119	133200	31379385	1862	1862	1862	1862	0
345	20241119	133100	31379385	1862	1862	1862	1862	0
346	20241119	133000	31379385	1862	1862	1862	1862	30
347	20241119	132900	31323525	1864	1864	1864	1864	0
348	20241119	132800	31323525	1864	1864	1864	1864	0
349	20241119	132700	31323525	1864	1864	1864	1864	3
350	20241119	132600	31317933	1864	1864	1864	1864	0
351	20241119	132500	31317933	1864	1864	1864	1864	0
352	20241119	132400	31317933	1864	1864	1864	1864	0
353	20241119	132300	31317933	1864	1864	1864	1864	0
354	20241119	132200	31317933	1864	1864	1864	1864	1
355	20241119	132100	31316069	1864	1864	1864	1864	4
356	20241119	132000	31308613	1864	1864	1864	1864	7
357	20241119	131900	31295565	1866	1866	1866	1866	0
358	20241119	131800	31295565	1866	1866	1866	1866	0
359	20241119	131700	31295565	1866	1866	1866	1866	7
360	20241119	131600	31282503	1873	1873	1873	1873	0
361	20241119	131500	31282503	1873	1873	1873	1873	0
362	20241119	131400	31282503	1873	1873	1873	1873	0
363	20241119	131300	31282503	1873	1873	1873	1873	0
364	20241119	131200	31282503	1873	1873	1873	1873	0
365	20241119	131100	31282503	1873	1873	1873	1873	0
366	20241119	131000	31282503	1873	1873	1873	1873	0
367	20241119	130900	31282503	1873	1873	1873	1873	2
368	20241119	130800	31278757	1855	1855	1855	1855	0
369	20241119	130700	31278757	1855	1855	1855	1855	0
370	20241119	130600	31278757	1855	1855	1855	1855	0
371	20241119	130500	31278757	1855	1859	1859	1855	1000
372	20241119	130400	29422556	1882	1882	1882	1882	0
373	20241119	130300	29422556	1882	1882	1882	1882	0
374	20241119	130200	29422556	1882	1882	1882	1882	0
375	20241119	130100	29422556	1882	1882	1882	1882	0
376	20241119	130000	29422556	1882	1882	1882	1882	0
377	20241119	125900	29422556	1882	1882	1882	1882	0
378	20241119	125800	29422556	1882	1882	1882	1882	0
379	20241119	125700	29422556	1882	1882	1882	1882	0
380	20241119	125600	29422556	1882	1882	1882	1882	0
381	20241119	125500	29422556	1882	1882	1882	1882	0
382	20241119	125400	29422556	1882	1871	1882	1871	442
383	20241119	125300	28595475	1857	1862	1862	1857	1241
384	20241119	125200	26289642	1863	1871	1871	1863	4092
385	20241119	125100	18659627	1872	1872	1872	1872	0
386	20241119	125000	18659627	1872	1872	1872	1872	15
387	20241119	124900	18631547	1876	1876	1876	1876	0
388	20241119	124800	18631547	1876	1876	1876	1876	0
389	20241119	124700	18631547	1876	1876	1876	1876	0
390	20241119	124600	18631547	1876	1876	1876	1876	0
391	20241119	124500	18631547	1876	1876	1876	1876	3
392	20241119	124400	18625919	1876	1876	1876	1876	0
393	20241119	124300	18625919	1876	1876	1876	1876	0
394	20241119	124200	18625919	1876	1876	1876	1876	0
395	20241119	124100	18625919	1876	1876	1876	1876	0
396	20241119	124000	18625919	1876	1876	1876	1876	6
397	20241119	123900	18614663	1874	1874	1874	1874	0
398	20241119	123800	18614663	1874	1874	1874	1874	0
399	20241119	123700	18614663	1874	1874	1874	1874	0
400	20241119	123600	18614663	1874	1874	1874	1874	0
401	20241119	123500	18614663	1874	1874	1874	1874	0
402	20241119	123400	18614663	1874	1874	1874	1874	6
403	20241119	123300	18603419	1872	1872	1872	1872	1
404	20241119	123200	18601547	1871	1871	1871	1871	0
405	20241119	123100	18601547	1871	1871	1871	1871	0
406	20241119	123000	18601547	1871	1871	1871	1871	0
407	20241119	122900	18601547	1871	1871	1871	1871	0
408	20241119	122800	18601547	1871	1871	1871	1871	0
409	20241119	122700	18601547	1871	1871	1871	1871	0
410	20241119	122600	18601547	1871	1871	1871	1871	3
411	20241119	122500	18595934	1871	1871	1871	1871	70
412	20241119	122400	18464964	1874	1874	1874	1874	0
413	20241119	122300	18464964	1874	1874	1874	1874	0
414	20241119	122200	18464964	1874	1874	1874	1874	0
415	20241119	122100	18464964	1874	1874	1874	1874	1
416	20241119	122000	18463090	1874	1874	1874	1874	1
417	20241119	121900	18461216	1874	1874	1874	1874	1
418	20241119	121800	18459342	1872	1872	1872	1872	0
419	20241119	121700	18459342	1872	1872	1872	1872	0
420	20241119	121600	18459342	1872	1872	1872	1872	0
421	20241119	121500	18459342	1872	1872	1872	1872	7
422	20241119	121400	18446238	1872	1872	1872	1872	0
423	20241119	121300	18446238	1872	1874	1874	1872	862
424	20241119	121200	16832432	1874	1874	1874	1874	0
425	20241119	121100	16832432	1874	1874	1874	1874	0
426	20241119	121000	16832432	1874	1875	1875	1874	500
427	20241119	120900	15895133	1876	1876	1876	1876	0
428	20241119	120800	15895133	1876	1876	1876	1876	0
429	20241119	120700	15895133	1876	1877	1877	1876	239
430	20241119	120600	15446574	1882	1882	1882	1882	0
431	20241119	120500	15446574	1882	1882	1882	1882	0
432	20241119	120400	15446574	1882	1882	1882	1882	0
433	20241119	120300	15446574	1882	1882	1882	1882	0
434	20241119	120200	15446574	1882	1882	1882	1882	0
435	20241119	120100	15446574	1882	1882	1882	1882	1
436	20241119	120000	15444692	1877	1877	1877	1877	0
437	20241119	115900	15444692	1877	1877	1877	1877	0
438	20241119	115800	15444692	1877	1877	1877	1877	0
439	20241119	115700	15444692	1877	1877	1877	1877	0
440	20241119	115600	15444692	1877	1877	1877	1877	0
441	20241119	115500	15444692	1877	1877	1877	1877	0
442	20241119	115400	15444692	1877	1877	1877	1877	0
443	20241119	115300	15444692	1877	1877	1877	1877	0
444	20241119	115200	15444692	1877	1877	1877	1877	0
445	20241119	115100	15444692	1877	1877	1877	1877	0
446	20241119	115000	15444692	1877	1877	1877	1877	0
447	20241119	114900	15444692	1877	1877	1877	1877	0
448	20241119	114800	15444692	1877	1877	1877	1877	0
449	20241119	114700	15444692	1877	1877	1877	1877	0
450	20241119	114600	15444692	1877	1877	1877	1877	0
451	20241119	114500	15444692	1877	1877	1877	1877	0
452	20241119	114400	15444692	1877	1877	1877	1877	0
453	20241119	114300	15444692	1877	1877	1877	1877	0
454	20241119	114200	15444692	1877	1877	1877	1877	0
455	20241119	114100	15444692	1877	1877	1877	1877	0
456	20241119	114000	15444692	1877	1877	1877	1877	0
457	20241119	113900	15444692	1877	1877	1877	1877	0
458	20241119	113800	15444692	1877	1877	1877	1877	0
459	20241119	113700	15444692	1877	1877	1877	1877	0
460	20241119	113600	15444692	1877	1877	1877	1877	0
461	20241119	113500	15444692	1877	1877	1877	1877	0
462	20241119	113400	15444692	1877	1879	1879	1877	85
463	20241119	113300	15285037	1883	1883	1883	1883	0
464	20241119	113200	15285037	1883	1883	1883	1883	0
465	20241119	113100	15285037	1883	1883	1883	1883	0
466	20241119	113000	15285037	1883	1883	1883	1883	0
467	20241119	112900	15285037	1883	1883	1883	1883	0
468	20241119	112800	15285037	1883	1883	1883	1883	0
469	20241119	112700	15285037	1883	1883	1883	1883	0
470	20241119	112600	15285037	1883	1883	1883	1883	0
471	20241119	112500	15285037	1883	1883	1883	1883	0
472	20241119	112400	15285037	1883	1883	1883	1883	0
473	20241119	112300	15285037	1883	1883	1883	1883	0
474	20241119	112200	15285037	1883	1883	1883	1883	0
475	20241119	112100	15285037	1883	1883	1883	1883	0
476	20241119	112000	15285037	1883	1883	1883	1883	0
477	20241119	111900	15285037	1883	1883	1883	1883	0
478	20241119	111800	15285037	1883	1883	1883	1883	0
479	20241119	111700	15285037	1883	1883	1883	1883	0
480	20241119	111600	15285037	1883	1883	1883	1883	0
481	20241119	111500	15285037	1883	1883	1883	1883	0
482	20241119	111400	15285037	1883	1883	1883	1883	0
483	20241119	111300	15285037	1883	1883	1883	1883	0
484	20241119	111200	15285037	1883	1883	1883	1883	0
485	20241119	111100	15285037	1883	1883	1883	1883	0
486	20241119	111000	15285037	1883	1883	1883	1883	1
487	20241119	110900	15283154	1883	1883	1883	1883	0
488	20241119	110800	15283154	1883	1883	1883	1883	0
489	20241119	110700	15283154	1883	1883	1883	1883	0
490	20241119	110600	15283154	1883	1883	1883	1883	0
491	20241119	110500	15283154	1883	1883	1883	1883	0
492	20241119	110400	15283154	1883	1883	1883	1883	0
493	20241119	110300	15283154	1883	1883	1883	1883	0
494	20241119	110200	15283154	1883	1883	1883	1883	0
495	20241119	110100	15283154	1883	1883	1883	1883	0
496	20241119	110000	15283154	1883	1883	1883	1883	0
497	20241119	105900	15283154	1883	1883	1883	1883	1
498	20241119	105800	15281271	1884	1884	1884	1884	0
499	20241119	105700	15281271	1884	1884	1884	1884	100
500	20241119	105600	15092871	1884	1884	1884	1884	0
501	20241119	105500	15092871	1884	1884	1884	1884	0
502	20241119	105400	15092871	1884	1884	1884	1884	0
503	20241119	105300	15092871	1884	1884	1884	1884	0
504	20241119	105200	15092871	1884	1884	1884	1884	0
505	20241119	105100	15092871	1884	1884	1884	1884	0
506	20241119	105000	15092871	1884	1884	1884	1884	0
507	20241119	104900	15092871	1884	1884	1884	1884	1
508	20241119	104800	15090987	1884	1884	1884	1884	0
509	20241119	104700	15090987	1884	1884	1884	1884	0
510	20241119	104600	15090987	1884	1884	1884	1884	0
511	20241119	104500	15090987	1884	1884	1884	1884	0
512	20241119	104400	15090987	1884	1884	1884	1884	0
513	20241119	104300	15090987	1884	1884	1884	1884	1
514	20241119	104200	15089103	1884	1884	1884	1884	0
515	20241119	104100	15089103	1884	1884	1884	1884	1
516	20241119	104000	15087219	1884	1884	1884	1884	1
517	20241119	103900	15085335	1884	1884	1884	1884	0
518	20241119	103800	15085335	1884	1884	1884	1884	0
519	20241119	103700	15085335	1884	1884	1884	1884	1
520	20241119	103600	15083451	1880	1880	1884	1880	452
521	20241119	103500	14233687	1880	1880	1880	1880	0
522	20241119	103400	14233687	1880	1880	1880	1880	0
523	20241119	103300	14233687	1880	1880	1880	1880	3
524	20241119	103200	14228047	1876	1876	1876	1876	0
525	20241119	103100	14228047	1876	1876	1876	1876	0
526	20241119	103000	14228047	1876	1876	1876	1876	0
527	20241119	102900	14228047	1876	1876	1876	1876	0
528	20241119	102800	14228047	1876	1876	1876	1876	0
529	20241119	102700	14228047	1876	1876	1876	1876	0
530	20241119	102600	14228047	1876	1876	1876	1876	0
531	20241119	102500	14228047	1876	1876	1876	1876	0
532	20241119	102400	14228047	1876	1876	1876	1876	40
533	20241119	102300	14153007	1880	1880	1880	1880	0
534	20241119	102200	14153007	1880	1880	1880	1880	2
535	20241119	102100	14149247	1880	1880	1880	1880	10
536	20241119	102000	14130447	1880	1880	1880	1880	8
537	20241119	101900	14115407	1880	1880	1880	1880	0
538	20241119	101800	14115407	1880	1880	1880	1880	0
539	20241119	101700	14115407	1880	1880	1880	1880	1
540	20241119	101600	14113527	1880	1880	1880	1880	0
541	20241119	101500	14113527	1880	1880	1880	1880	3
542	20241119	101400	14107887	1880	1880	1880	1880	0
543	20241119	101300	14107887	1880	1880	1880	1880	0
544	20241119	101200	14107887	1880	1880	1880	1877	879
545	20241119	101100	12455469	1881	1883	1883	1881	261
546	20241119	101000	11964016	1885	1885	1885	1885	0
547	20241119	100900	11964016	1885	1885	1885	1885	145
548	20241119	100800	11690691	1885	1885	1885	1885	1000
549	20241119	100700	9805691	1885	1885	1885	1885	2000
550	20241119	100600	6035691	1885	1885	1885	1885	0
551	20241119	100500	6035691	1885	1885	1885	1885	0
552	20241119	100400	6035691	1885	1885	1885	1885	0
553	20241119	100300	6035691	1885	1885	1885	1885	1270
554	20241119	100200	3641741	1885	1885	1885	1885	0
555	20241119	100100	3641741	1885	1885	1885	1885	0
556	20241119	100000	3641741	1885	1885	1885	1885	0
557	20241119	095900	3641741	1885	1885	1885	1885	0
558	20241119	095800	3641741	1885	1885	1885	1885	21
559	20241119	095700	3602156	1885	1885	1885	1885	0
560	20241119	095600	3602156	1885	1885	1885	1885	0
561	20241119	095500	3602156	1885	1885	1885	1885	0
562	20241119	095400	3602156	1885	1885	1885	1885	0
563	20241119	095300	3602156	1885	1885	1885	1885	0
564	20241119	095200	3602156	1885	1885	1885	1885	0
565	20241119	095100	3602156	1885	1885	1885	1885	0
566	20241119	095000	3602156	1885	1885	1885	1885	10
567	20241119	094900	3583306	1885	1885	1885	1885	0
568	20241119	094800	3583306	1885	1885	1885	1885	0
569	20241119	094700	3583306	1885	1885	1885	1885	0
570	20241119	094600	3583306	1885	1885	1885	1885	67
571	20241119	094500	3457011	1885	1885	1885	1885	0
572	20241119	094400	3457011	1885	1885	1885	1885	0
573	20241119	094300	3457011	1885	1885	1885	1885	1
574	20241119	094200	3455126	1885	1885	1885	1885	3
575	20241119	094100	3449471	1885	1885	1885	1885	5
576	20241119	094000	3440046	1885	1885	1885	1885	100
577	20241119	093900	3251546	1885	1883	1885	1883	201
578	20241119	093800	2872861	1883	1883	1883	1883	45
579	20241119	093700	2788126	1883	1883	1883	1883	2
580	20241119	093600	2784360	1883	1883	1883	1883	53
581	20241119	093500	2684561	1882	1882	1882	1882	41
582	20241119	093400	2607399	1882	1882	1882	1882	53
583	20241119	093300	2507653	1881	1881	1881	1881	30
584	20241119	093200	2451223	1882	1882	1882	1882	0
585	20241119	093100	2451223	1882	1882	1882	1882	106
586	20241119	093000	2251731	1885	1885	1885	1885	0
587	20241119	092900	2251731	1885	1885	1885	1885	0
588	20241119	092800	2251731	1885	1885	1885	1885	0
589	20241119	092700	2251731	1885	1885	1885	1885	0
590	20241119	092600	2251731	1885	1885	1885	1885	0
591	20241119	092500	2251731	1885	1885	1885	1885	2
592	20241119	092400	2247961	1882	1882	1882	1882	14
593	20241119	092300	2221613	1882	1882	1882	1882	21
594	20241119	092200	2182091	1883	1883	1883	1883	10
595	20241119	092100	2163261	1885	1885	1885	1885	0
596	20241119	092000	2163261	1885	1885	1885	1885	65
597	20241119	091900	2040736	1885	1885	1885	1885	0
598	20241119	091800	2040736	1885	1885	1885	1885	1
599	20241119	091700	2038851	1885	1885	1885	1885	1
600	20241119	091600	2036966	1885	1885	1885	1885	2
601	20241119	091500	2033196	1880	1880	1880	1880	185
602	20241119	091400	1685396	1880	1880	1880	1880	0
603	20241119	091300	1685396	1880	1880	1880	1880	0
604	20241119	091200	1685396	1880	1880	1880	1880	2
605	20241119	091100	1681636	1874	1874	1874	1874	623
606	20241119	091000	514134	1874	1874	1874	1874	101
607	20241119	090900	324860	1874	1874	1874	1874	6
608	20241119	090800	313616	1874	1874	1874	1874	0
609	20241119	090700	313616	1874	1874	1874	1874	5
610	20241119	090600	304246	1874	1874	1874	1874	1
611	20241119	090500	302372	1874	1874	1874	1874	1
612	20241119	090400	300498	1872	1875	1875	1872	25
613	20241119	090300	253689	1875	1875	1875	1875	0
614	20241119	090200	253689	1875	1875	1875	1875	1
615	20241119	090100	251814	1877	1877	1877	1877	2
616	20241119	090000	248060	1879	1880	1880	1879	132