KissMeData/033310/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	191400	81837500	1838	1838	1838	1838	1759
3	20241122	191300	81837500	1838	1838	1838	1838	0
4	20241122	191200	81837500	1838	1838	1838	1838	0
5	20241122	191100	81837500	1838	1838	1838	1838	0
6	20241122	191000	81837500	1838	1838	1838	1838	0
7	20241122	190900	81837500	1838	1838	1838	1838	0
8	20241122	190800	81837500	1838	1838	1838	1838	0
9	20241122	190700	81837500	1838	1838	1838	1838	0
10	20241122	190600	81837500	1838	1838	1838	1838	0
11	20241122	190500	81837500	1838	1838	1838	1838	0
12	20241122	190400	81837500	1838	1838	1838	1838	0
13	20241122	190300	81837500	1838	1838	1838	1838	0
14	20241122	190200	81837500	1838	1838	1838	1838	0
15	20241122	190100	81837500	1838	1838	1838	1838	0
16	20241122	190000	81837500	1838	1838	1838	1838	0
17	20241122	185900	81837500	1838	1838	1838	1838	0
18	20241122	185800	81837500	1838	1838	1838	1838	0
19	20241122	185700	81837500	1838	1838	1838	1838	0
20	20241122	185600	81837500	1838	1838	1838	1838	0
21	20241122	185500	81837500	1838	1838	1838	1838	0
22	20241122	185400	81837500	1838	1838	1838	1838	0
23	20241122	185300	81837500	1838	1838	1838	1838	0
24	20241122	185200	81837500	1838	1838	1838	1838	0
25	20241122	185100	81837500	1838	1838	1838	1838	0
26	20241122	185000	81837500	1838	1838	1838	1838	0
27	20241122	184900	81837500	1838	1838	1838	1838	0
28	20241122	184800	81837500	1838	1838	1838	1838	0
29	20241122	184700	81837500	1838	1838	1838	1838	0
30	20241122	184600	81837500	1838	1838	1838	1838	0
31	20241122	184500	81837500	1838	1838	1838	1838	0
32	20241122	184400	81837500	1838	1838	1838	1838	1759
33	20241122	184300	81837500	1838	1838	1838	1838	0
34	20241122	184200	81837500	1838	1838	1838	1838	0
35	20241122	184100	81837500	1838	1838	1838	1838	0
36	20241122	184000	81837500	1838	1838	1838	1838	0
37	20241122	183900	81837500	1838	1838	1838	1838	0
38	20241122	183800	81837500	1838	1838	1838	1838	0
39	20241122	183700	81837500	1838	1838	1838	1838	0
40	20241122	183600	81837500	1838	1838	1838	1838	0
41	20241122	183500	81837500	1838	1838	1838	1838	0
42	20241122	183400	81837500	1838	1838	1838	1838	0
43	20241122	183300	81837500	1838	1838	1838	1838	0
44	20241122	183200	81837500	1838	1838	1838	1838	0
45	20241122	183100	81837500	1838	1838	1838	1838	0
46	20241122	183000	81837500	1838	1838	1838	1838	0
47	20241122	182900	81837500	1838	1838	1838	1838	0
48	20241122	182800	81837500	1838	1838	1838	1838	0
49	20241122	182700	81837500	1838	1838	1838	1838	0
50	20241122	182600	81837500	1838	1838	1838	1838	0
51	20241122	182500	81837500	1838	1838	1838	1838	0
52	20241122	182400	81837500	1838	1838	1838	1838	0
53	20241122	182300	81837500	1838	1838	1838	1838	0
54	20241122	182200	81837500	1838	1838	1838	1838	0
55	20241122	182100	81837500	1838	1838	1838	1838	0
56	20241122	182000	81837500	1838	1838	1838	1838	0
57	20241122	181900	81837500	1838	1838	1838	1838	0
58	20241122	181800	81837500	1838	1838	1838	1838	0
59	20241122	181700	81837500	1838	1838	1838	1838	0
60	20241122	181600	81837500	1838	1838	1838	1838	0
61	20241122	181500	81837500	1838	1838	1838	1838	0
62	20241122	181400	81837500	1838	1838	1838	1838	1759
63	20241122	181300	81837500	1838	1838	1838	1838	0
64	20241122	181200	81837500	1838	1838	1838	1838	0
65	20241122	181100	81837500	1838	1838	1838	1838	0
66	20241122	181000	81837500	1838	1838	1838	1838	0
67	20241122	180900	81837500	1838	1838	1838	1838	0
68	20241122	180800	81837500	1838	1838	1838	1838	0
69	20241122	180700	81837500	1838	1838	1838	1838	0
70	20241122	180600	81837500	1838	1838	1838	1838	0
71	20241122	180500	81837500	1838	1838	1838	1838	0
72	20241122	180400	81837500	1838	1838	1838	1838	0
73	20241122	180300	81837500	1838	1838	1838	1838	0
74	20241122	180200	81837500	1838	1838	1838	1838	0
75	20241122	180100	81837500	1838	1838	1838	1838	0
76	20241122	180000	81837500	1838	1838	1838	1838	0
77	20241122	175900	81837500	1838	1838	1838	1838	0
78	20241122	175800	81837500	1838	1838	1838	1838	0
79	20241122	175700	81837500	1838	1838	1838	1838	0
80	20241122	175600	81837500	1838	1838	1838	1838	0
81	20241122	175500	81837500	1838	1838	1838	1838	0
82	20241122	175400	81837500	1838	1838	1838	1838	0
83	20241122	175300	81837500	1838	1838	1838	1838	0
84	20241122	175200	81837500	1838	1838	1838	1838	0
85	20241122	175100	81837500	1838	1838	1838	1838	0
86	20241122	175000	81837500	1838	1838	1838	1838	0
87	20241122	174900	81837500	1838	1838	1838	1838	0
88	20241122	174800	81837500	1838	1838	1838	1838	0
89	20241122	174700	81837500	1838	1838	1838	1838	0
90	20241122	174600	81837500	1838	1838	1838	1838	0
91	20241122	174500	81837500	1838	1838	1838	1838	0
92	20241122	174400	81837500	1838	1838	1838	1838	1759
93	20241122	174300	81837500	1838	1838	1838	1838	0
94	20241122	174200	81837500	1838	1838	1838	1838	0
95	20241122	174100	81837500	1838	1838	1838	1838	0
96	20241122	174000	81837500	1838	1838	1838	1838	0
97	20241122	173900	81837500	1838	1838	1838	1838	0
98	20241122	173800	81837500	1838	1838	1838	1838	0
99	20241122	173700	81837500	1838	1838	1838	1838	0
100	20241122	173600	81837500	1838	1838	1838	1838	0
101	20241122	173500	81837500	1838	1838	1838	1838	0
102	20241122	173400	81837500	1838	1838	1838	1838	0
103	20241122	173300	81837500	1838	1838	1838	1838	0
104	20241122	173200	81837500	1838	1838	1838	1838	0
105	20241122	173100	81837500	1838	1838	1838	1838	0
106	20241122	173000	81837500	1838	1838	1838	1838	0
107	20241122	172900	81837500	1838	1838	1838	1838	0
108	20241122	172800	81837500	1838	1838	1838	1838	0
109	20241122	172700	81837500	1838	1838	1838	1838	0
110	20241122	172600	81837500	1838	1838	1838	1838	0
111	20241122	172500	81837500	1838	1838	1838	1838	0
112	20241122	172400	81837500	1838	1838	1838	1838	0
113	20241122	172300	81837500	1838	1838	1838	1838	0
114	20241122	172200	81837500	1838	1838	1838	1838	0
115	20241122	172100	81837500	1838	1838	1838	1838	0
116	20241122	172000	81837500	1838	1838	1838	1838	0
117	20241122	171900	81837500	1838	1838	1838	1838	0
118	20241122	171800	81837500	1838	1838	1838	1838	0
119	20241122	171700	81837500	1838	1838	1838	1838	0
120	20241122	171600	81837500	1838	1838	1838	1838	0
121	20241122	171500	81837500	1838	1838	1838	1838	0
122	20241122	171400	81837500	1838	1838	1838	1838	1759
123	20241122	171300	81837500	1838	1838	1838	1838	0
124	20241122	171200	81837500	1838	1838	1838	1838	0
125	20241122	171100	81837500	1838	1838	1838	1838	0
126	20241122	171000	81837500	1838	1838	1838	1838	0
127	20241122	170900	81837500	1838	1838	1838	1838	0
128	20241122	170800	81837500	1838	1838	1838	1838	0
129	20241122	170700	81837500	1838	1838	1838	1838	0
130	20241122	170600	81837500	1838	1838	1838	1838	0
131	20241122	170500	81837500	1838	1838	1838	1838	0
132	20241122	170400	81837500	1838	1838	1838	1838	0
133	20241122	170300	81837500	1838	1838	1838	1838	0
134	20241122	170200	81837500	1838	1838	1838	1838	0
135	20241122	170100	81837500	1838	1838	1838	1838	0
136	20241122	170000	81837500	1838	1838	1838	1838	0
137	20241122	165900	81837500	1838	1838	1838	1838	0
138	20241122	165800	81837500	1838	1838	1838	1838	0
139	20241122	165700	81837500	1838	1838	1838	1838	0
140	20241122	165600	81837500	1838	1838	1838	1838	0
141	20241122	165500	81837500	1838	1838	1838	1838	0
142	20241122	165400	81837500	1838	1838	1838	1838	0
143	20241122	165300	81837500	1838	1838	1838	1838	0
144	20241122	165200	81837500	1838	1838	1838	1838	0
145	20241122	165100	81837500	1838	1838	1838	1838	0
146	20241122	165000	81837500	1838	1838	1838	1838	0
147	20241122	164900	81837500	1838	1838	1838	1838	0
148	20241122	164800	81837500	1838	1838	1838	1838	0
149	20241122	164700	81837500	1838	1838	1838	1838	0
150	20241122	164600	81837500	1838	1838	1838	1838	0
151	20241122	164500	81837500	1838	1838	1838	1838	0
152	20241122	164400	81837500	1838	1838	1838	1838	1759
153	20241122	164300	81837500	1838	1838	1838	1838	0
154	20241122	164200	81837500	1838	1838	1838	1838	0
155	20241122	164100	81837500	1838	1838	1838	1838	0
156	20241122	164000	81837500	1838	1838	1838	1838	0
157	20241122	163900	81837500	1838	1838	1838	1838	0
158	20241122	163800	81837500	1838	1838	1838	1838	0
159	20241122	163700	81837500	1838	1838	1838	1838	0
160	20241122	163600	81837500	1838	1838	1838	1838	0
161	20241122	163500	81837500	1838	1838	1838	1838	0
162	20241122	163400	81837500	1838	1838	1838	1838	0
163	20241122	163300	81837500	1838	1838	1838	1838	0
164	20241122	163200	81837500	1838	1838	1838	1838	0
165	20241122	163100	81837500	1838	1838	1838	1838	0
166	20241122	163000	81837500	1838	1838	1838	1838	0
167	20241122	162900	81837500	1838	1838	1838	1838	0
168	20241122	162800	81837500	1838	1838	1838	1838	0
169	20241122	162700	81837500	1838	1838	1838	1838	0
170	20241122	162600	81837500	1838	1838	1838	1838	0
171	20241122	162500	81837500	1838	1838	1838	1838	0
172	20241122	162400	81837500	1838	1838	1838	1838	0
173	20241122	162300	81837500	1838	1838	1838	1838	0
174	20241122	162200	81837500	1838	1838	1838	1838	0
175	20241122	162100	81837500	1838	1838	1838	1838	0
176	20241122	162000	81837500	1838	1838	1838	1838	0
177	20241122	161900	81837500	1838	1838	1838	1838	0
178	20241122	161800	81837500	1838	1838	1838	1838	0
179	20241122	161700	81837500	1838	1838	1838	1838	0
180	20241122	161600	81837500	1838	1838	1838	1838	0
181	20241122	161500	81837500	1838	1838	1838	1838	0
182	20241122	161400	81837500	1838	1838	1838	1838	1759
183	20241122	161300	81837500	1838	1838	1838	1838	0
184	20241122	161200	81837500	1838	1838	1838	1838	0
185	20241122	161100	81837500	1838	1838	1838	1838	0
186	20241122	161000	81837500	1838	1838	1838	1838	0
187	20241122	160900	81837500	1838	1838	1838	1838	0
188	20241122	160800	81837500	1838	1838	1838	1838	0
189	20241122	160700	81837500	1838	1838	1838	1838	0
190	20241122	160600	81837500	1838	1838	1838	1838	0
191	20241122	160500	81837500	1838	1838	1838	1838	0
192	20241122	160400	81837500	1838	1838	1838	1838	0
193	20241122	160300	81837500	1838	1838	1838	1838	0
194	20241122	160200	81837500	1838	1838	1838	1838	0
195	20241122	160100	81837500	1838	1838	1838	1838	0
196	20241122	160000	81837500	1838	1838	1838	1838	0
197	20241122	155900	81837500	1838	1838	1838	1838	0
198	20241122	155800	81837500	1838	1838	1838	1838	0
199	20241122	155700	81837500	1838	1838	1838	1838	0
200	20241122	155600	81837500	1838	1838	1838	1838	0
201	20241122	155500	81837500	1838	1838	1838	1838	0
202	20241122	155400	81837500	1838	1838	1838	1838	0
203	20241122	155300	81837500	1838	1838	1838	1838	0
204	20241122	155200	81837500	1838	1838	1838	1838	0
205	20241122	155100	81837500	1838	1838	1838	1838	0
206	20241122	155000	81837500	1838	1838	1838	1838	0
207	20241122	154900	81837500	1838	1838	1838	1838	0
208	20241122	154800	81837500	1838	1838	1838	1838	0
209	20241122	154700	81837500	1838	1838	1838	1838	0
210	20241122	154600	81837500	1838	1838	1838	1838	0
211	20241122	154500	81837500	1838	1838	1838	1838	0
212	20241122	154400	81837500	1838	1838	1838	1838	1759
213	20241122	154300	81837500	1838	1838	1838	1838	0
214	20241122	154200	81837500	1838	1838	1838	1838	0
215	20241122	154100	81837500	1838	1838	1838	1838	0
216	20241122	154000	81837500	1838	1838	1838	1838	0
217	20241122	153900	81837500	1838	1838	1838	1838	0
218	20241122	153800	81837500	1838	1838	1838	1838	0
219	20241122	153700	81837500	1838	1838	1838	1838	0
220	20241122	153600	81837500	1838	1838	1838	1838	0
221	20241122	153500	81837500	1838	1838	1838	1838	0
222	20241122	153400	81837500	1838	1838	1838	1838	0
223	20241122	153300	81837500	1838	1838	1838	1838	0
224	20241122	153200	81837500	1838	1838	1838	1838	0
225	20241122	153100	81837500	1838	1838	1838	1838	0
226	20241122	153000	81837500	1838	1838	1838	1838	1759
227	20241122	152900	78604458	1838	1838	1838	1838	0
228	20241122	152800	78604458	1838	1838	1838	1838	0
229	20241122	152700	78604458	1838	1838	1838	1838	0
230	20241122	152600	78604458	1838	1838	1838	1838	0
231	20241122	152500	78604458	1838	1838	1838	1838	0
232	20241122	152400	78604458	1838	1838	1838	1838	0
233	20241122	152300	78604458	1838	1838	1838	1838	0
234	20241122	152200	78604458	1838	1838	1838	1838	0
235	20241122	152100	78604458	1838	1838	1838	1838	0
236	20241122	152000	78604458	1838	1838	1838	1838	0
237	20241122	151900	78604458	1838	1835	1838	1828	5163
238	20241122	151800	69157011	1835	1835	1835	1835	1
239	20241122	151700	69155176	1834	1834	1834	1834	58
240	20241122	151600	69048804	1838	1838	1838	1838	0
241	20241122	151500	69048804	1838	1838	1838	1838	0
242	20241122	151400	69048804	1838	1838	1838	1838	0
243	20241122	151300	69048804	1838	1838	1838	1838	400
244	20241122	151200	68313604	1838	1838	1838	1838	0
245	20241122	151100	68313604	1838	1838	1838	1838	0
246	20241122	151000	68313604	1838	1838	1838	1838	1
247	20241122	150900	68311766	1834	1834	1834	1834	500
248	20241122	150800	67394766	1838	1838	1838	1838	0
249	20241122	150700	67394766	1838	1838	1838	1838	26
250	20241122	150600	67346978	1838	1838	1838	1834	202
251	20241122	150500	66976502	1838	1834	1838	1834	201
252	20241122	150400	66607864	1838	1838	1838	1838	1
253	20241122	150300	66606026	1834	1834	1834	1834	300
254	20241122	150200	66055826	1834	1834	1838	1834	411
255	20241122	150100	65302008	1838	1838	1838	1838	1
256	20241122	150000	65300170	1834	1834	1834	1834	200
257	20241122	145900	64933370	1834	1834	1834	1834	200
258	20241122	145800	64566570	1838	1838	1838	1838	1
259	20241122	145700	64564732	1834	1834	1834	1834	0
260	20241122	145600	64564732	1834	1834	1834	1834	2000
261	20241122	145500	60896732	1838	1835	1838	1834	1502
262	20241122	145400	58141966	1839	1839	1839	1839	0
263	20241122	145300	58141966	1839	1839	1839	1839	0
264	20241122	145200	58141966	1839	1839	1839	1839	0
265	20241122	145100	58141966	1839	1839	1839	1839	0
266	20241122	145000	58141966	1839	1839	1839	1839	0
267	20241122	144900	58141966	1839	1839	1839	1839	0
268	20241122	144800	58141966	1839	1839	1839	1839	0
269	20241122	144700	58141966	1839	1839	1839	1839	0
270	20241122	144600	58141966	1839	1839	1839	1839	0
271	20241122	144500	58141966	1839	1839	1839	1839	0
272	20241122	144400	58141966	1839	1839	1839	1839	0
273	20241122	144300	58141966	1839	1839	1839	1839	0
274	20241122	144200	58141966	1839	1839	1839	1839	0
275	20241122	144100	58141966	1839	1839	1839	1839	0
276	20241122	144000	58141966	1839	1839	1839	1839	0
277	20241122	143900	58141966	1839	1839	1839	1839	0
278	20241122	143800	58141966	1839	1839	1839	1839	0
279	20241122	143700	58141966	1839	1839	1839	1839	0
280	20241122	143600	58141966	1839	1839	1839	1839	0
281	20241122	143500	58141966	1839	1839	1839	1839	0
282	20241122	143400	58141966	1839	1839	1839	1839	0
283	20241122	143300	58141966	1839	1839	1839	1839	0
284	20241122	143200	58141966	1839	1839	1839	1839	0
285	20241122	143100	58141966	1839	1839	1839	1839	0
286	20241122	143000	58141966	1839	1839	1839	1839	0
287	20241122	142900	58141966	1839	1839	1839	1839	0
288	20241122	142800	58141966	1839	1839	1839	1839	0
289	20241122	142700	58141966	1839	1839	1839	1839	0
290	20241122	142600	58141966	1839	1839	1839	1839	2
291	20241122	142500	58138288	1834	1834	1834	1834	0
292	20241122	142400	58138288	1834	1836	1836	1834	1900
293	20241122	142300	54652547	1839	1839	1839	1839	0
294	20241122	142200	54652547	1839	1839	1839	1839	0
295	20241122	142100	54652547	1839	1839	1839	1839	0
296	20241122	142000	54652547	1839	1839	1839	1839	0
297	20241122	141900	54652547	1839	1839	1839	1839	0
298	20241122	141800	54652547	1839	1839	1839	1839	0
299	20241122	141700	54652547	1839	1839	1839	1839	0
300	20241122	141600	54652547	1839	1839	1839	1839	0
301	20241122	141500	54652547	1839	1839	1839	1839	0
302	20241122	141400	54652547	1839	1839	1839	1839	0
303	20241122	141300	54652547	1839	1839	1839	1839	0
304	20241122	141200	54652547	1839	1839	1839	1839	0
305	20241122	141100	54652547	1839	1839	1839	1839	0
306	20241122	141000	54652547	1839	1839	1839	1839	0
307	20241122	140900	54652547	1839	1839	1839	1839	0
308	20241122	140800	54652547	1839	1839	1839	1839	0
309	20241122	140700	54652547	1839	1839	1839	1839	0
310	20241122	140600	54652547	1839	1839	1839	1839	0
311	20241122	140500	54652547	1839	1839	1839	1839	0
312	20241122	140400	54652547	1839	1839	1839	1839	0
313	20241122	140300	54652547	1839	1839	1839	1839	0
314	20241122	140200	54652547	1839	1839	1839	1839	0
315	20241122	140100	54652547	1839	1839	1839	1839	0
316	20241122	140000	54652547	1839	1839	1839	1839	0
317	20241122	135900	54652547	1839	1839	1839	1839	0
318	20241122	135800	54652547	1839	1839	1839	1839	0
319	20241122	135700	54652547	1839	1839	1839	1839	0
320	20241122	135600	54652547	1839	1839	1839	1839	0
321	20241122	135500	54652547	1839	1839	1839	1839	0
322	20241122	135400	54652547	1839	1839	1839	1839	0
323	20241122	135300	54652547	1839	1839	1839	1839	0
324	20241122	135200	54652547	1839	1839	1839	1839	0
325	20241122	135100	54652547	1839	1839	1839	1839	0
326	20241122	135000	54652547	1839	1839	1839	1839	0
327	20241122	134900	54652547	1839	1839	1839	1839	0
328	20241122	134800	54652547	1839	1839	1839	1839	0
329	20241122	134700	54652547	1839	1839	1839	1839	0
330	20241122	134600	54652547	1839	1839	1839	1839	3
331	20241122	134500	54647030	1839	1839	1839	1839	6
332	20241122	134400	54635996	1839	1839	1839	1839	1
333	20241122	134300	54634157	1839	1839	1839	1839	0
334	20241122	134200	54634157	1839	1839	1839	1839	0
335	20241122	134100	54634157	1839	1839	1839	1839	0
336	20241122	134000	54634157	1839	1839	1839	1839	0
337	20241122	133900	54634157	1839	1839	1839	1839	0
338	20241122	133800	54634157	1839	1839	1839	1839	0
339	20241122	133700	54634157	1839	1839	1839	1839	0
340	20241122	133600	54634157	1839	1839	1839	1839	0
341	20241122	133500	54634157	1839	1839	1839	1839	0
342	20241122	133400	54634157	1839	1839	1839	1839	0
343	20241122	133300	54634157	1839	1839	1839	1839	0
344	20241122	133200	54634157	1839	1839	1839	1839	0
345	20241122	133100	54634157	1839	1839	1839	1839	0
346	20241122	133000	54634157	1839	1839	1839	1839	0
347	20241122	132900	54634157	1839	1839	1839	1839	0
348	20241122	132800	54634157	1839	1839	1839	1839	1
349	20241122	132700	54632318	1839	1839	1839	1839	0
350	20241122	132600	54632318	1839	1839	1839	1839	0
351	20241122	132500	54632318	1839	1839	1839	1839	0
352	20241122	132400	54632318	1839	1839	1839	1839	0
353	20241122	132300	54632318	1839	1839	1839	1839	0
354	20241122	132200	54632318	1839	1839	1839	1839	0
355	20241122	132100	54632318	1839	1839	1839	1839	0
356	20241122	132000	54632318	1839	1839	1839	1839	0
357	20241122	131900	54632318	1839	1839	1839	1839	0
358	20241122	131800	54632318	1839	1839	1839	1839	0
359	20241122	131700	54632318	1839	1839	1839	1839	0
360	20241122	131600	54632318	1839	1839	1839	1839	0
361	20241122	131500	54632318	1839	1839	1839	1839	0
362	20241122	131400	54632318	1839	1839	1839	1839	0
363	20241122	131300	54632318	1839	1839	1839	1839	0
364	20241122	131200	54632318	1839	1839	1839	1839	0
365	20241122	131100	54632318	1839	1839	1839	1839	0
366	20241122	131000	54632318	1839	1839	1839	1839	0
367	20241122	130900	54632318	1839	1839	1839	1839	2
368	20241122	130800	54628640	1835	1836	1836	1835	577
369	20241122	130700	53569781	1839	1839	1839	1839	0
370	20241122	130600	53569781	1839	1839	1839	1839	0
371	20241122	130500	53569781	1839	1839	1839	1839	0
372	20241122	130400	53569781	1839	1839	1839	1839	0
373	20241122	130300	53569781	1839	1839	1839	1839	0
374	20241122	130200	53569781	1839	1839	1839	1839	0
375	20241122	130100	53569781	1839	1839	1839	1839	0
376	20241122	130000	53569781	1839	1839	1839	1839	0
377	20241122	125900	53569781	1839	1839	1839	1839	0
378	20241122	125800	53569781	1839	1839	1839	1839	0
379	20241122	125700	53569781	1839	1839	1839	1839	0
380	20241122	125600	53569781	1839	1839	1839	1839	0
381	20241122	125500	53569781	1839	1839	1839	1839	0
382	20241122	125400	53569781	1839	1839	1839	1839	0
383	20241122	125300	53569781	1839	1839	1839	1839	0
384	20241122	125200	53569781	1839	1839	1839	1839	0
385	20241122	125100	53569781	1839	1839	1839	1839	0
386	20241122	125000	53569781	1839	1839	1839	1839	1
387	20241122	124900	53567942	1835	1835	1835	1835	0
388	20241122	124800	53567942	1835	1835	1835	1835	0
389	20241122	124700	53567942	1835	1835	1835	1835	0
390	20241122	124600	53567942	1835	1835	1835	1835	0
391	20241122	124500	53567942	1835	1835	1835	1835	0
392	20241122	124400	53567942	1835	1835	1835	1835	0
393	20241122	124300	53567942	1835	1835	1835	1835	0
394	20241122	124200	53567942	1835	1835	1835	1835	0
395	20241122	124100	53567942	1835	1835	1835	1835	0
396	20241122	124000	53567942	1835	1835	1835	1835	0
397	20241122	123900	53567942	1835	1835	1835	1835	0
398	20241122	123800	53567942	1835	1835	1835	1835	0
399	20241122	123700	53567942	1835	1835	1835	1835	0
400	20241122	123600	53567942	1835	1835	1835	1835	0
401	20241122	123500	53567942	1835	1835	1835	1835	0
402	20241122	123400	53567942	1835	1835	1835	1835	0
403	20241122	123300	53567942	1835	1835	1835	1835	0
404	20241122	123200	53567942	1835	1835	1835	1835	0
405	20241122	123100	53567942	1835	1835	1835	1835	0
406	20241122	123000	53567942	1835	1835	1835	1835	0
407	20241122	122900	53567942	1835	1835	1835	1835	87
408	20241122	122800	53408297	1835	1835	1835	1835	0
409	20241122	122700	53408297	1835	1835	1835	1835	0
410	20241122	122600	53408297	1835	1835	1835	1835	0
411	20241122	122500	53408297	1835	1835	1835	1835	181
412	20241122	122400	53076162	1839	1839	1839	1839	0
413	20241122	122300	53076162	1839	1839	1839	1839	0
414	20241122	122200	53076162	1839	1839	1839	1839	0
415	20241122	122100	53076162	1839	1839	1839	1839	0
416	20241122	122000	53076162	1839	1839	1839	1839	0
417	20241122	121900	53076162	1839	1839	1839	1839	0
418	20241122	121800	53076162	1839	1840	1840	1839	254
419	20241122	121700	52608803	1840	1840	1840	1840	57
420	20241122	121600	52503923	1845	1845	1845	1845	0
421	20241122	121500	52503923	1845	1844	1845	1844	544
422	20241122	121400	51500247	1845	1845	1845	1845	0
423	20241122	121300	51500247	1845	1845	1845	1845	0
424	20241122	121200	51500247	1845	1845	1845	1845	0
425	20241122	121100	51500247	1845	1845	1845	1845	26
426	20241122	121000	51452277	1849	1849	1849	1849	0
427	20241122	120900	51452277	1849	1849	1849	1849	0
428	20241122	120800	51452277	1849	1849	1849	1849	0
429	20241122	120700	51452277	1849	1849	1849	1849	0
430	20241122	120600	51452277	1849	1849	1849	1849	0
431	20241122	120500	51452277	1849	1849	1849	1849	0
432	20241122	120400	51452277	1849	1849	1849	1849	0
433	20241122	120300	51452277	1849	1849	1849	1849	0
434	20241122	120200	51452277	1849	1849	1849	1849	0
435	20241122	120100	51452277	1849	1849	1849	1849	0
436	20241122	120000	51452277	1849	1849	1849	1849	0
437	20241122	115900	51452277	1849	1849	1849	1849	0
438	20241122	115800	51452277	1849	1849	1849	1849	0
439	20241122	115700	51452277	1849	1849	1849	1849	0
440	20241122	115600	51452277	1849	1849	1849	1849	0
441	20241122	115500	51452277	1849	1849	1849	1849	0
442	20241122	115400	51452277	1849	1849	1849	1849	0
443	20241122	115300	51452277	1849	1849	1849	1849	0
444	20241122	115200	51452277	1849	1849	1849	1849	0
445	20241122	115100	51452277	1849	1849	1849	1849	0
446	20241122	115000	51452277	1849	1849	1849	1849	0
447	20241122	114900	51452277	1849	1849	1849	1849	0
448	20241122	114800	51452277	1849	1849	1849	1849	0
449	20241122	114700	51452277	1849	1849	1849	1849	0
450	20241122	114600	51452277	1849	1849	1849	1849	0
451	20241122	114500	51452277	1849	1849	1849	1849	0
452	20241122	114400	51452277	1849	1836	1849	1836	3413
453	20241122	114300	45185996	1836	1836	1836	1836	0
454	20241122	114200	45185996	1836	1836	1836	1836	0
455	20241122	114100	45185996	1836	1836	1836	1836	1
456	20241122	114000	45184160	1836	1836	1836	1836	3
457	20241122	113900	45178652	1836	1836	1836	1836	0
458	20241122	113800	45178652	1836	1836	1836	1836	0
459	20241122	113700	45178652	1836	1836	1836	1836	0
460	20241122	113600	45178652	1836	1836	1836	1836	0
461	20241122	113500	45178652	1836	1836	1836	1836	803
462	20241122	113400	43704344	1836	1836	1836	1836	2000
463	20241122	113300	40032344	1836	1836	1836	1836	0
464	20241122	113200	40032344	1836	1836	1836	1836	30
465	20241122	113100	39977264	1836	1836	1836	1836	1
466	20241122	113000	39975428	1834	1834	1834	1834	0
467	20241122	112900	39975428	1834	1834	1834	1834	0
468	20241122	112800	39975428	1834	1834	1834	1834	0
469	20241122	112700	39975428	1834	1834	1834	1834	0
470	20241122	112600	39975428	1834	1834	1834	1834	0
471	20241122	112500	39975428	1834	1834	1834	1834	0
472	20241122	112400	39975428	1834	1834	1834	1834	0
473	20241122	112300	39975428	1834	1835	1835	1834	156
474	20241122	112200	39689322	1836	1836	1836	1836	0
475	20241122	112100	39689322	1836	1836	1836	1836	0
476	20241122	112000	39689322	1836	1836	1836	1836	13
477	20241122	111900	39665454	1834	1834	1834	1834	0
478	20241122	111800	39665454	1834	1834	1834	1834	100
479	20241122	111700	39482054	1834	1836	1836	1834	2430
480	20241122	111600	35021468	1839	1839	1839	1839	0
481	20241122	111500	35021468	1839	1839	1839	1839	0
482	20241122	111400	35021468	1839	1839	1839	1839	0
483	20241122	111300	35021468	1839	1839	1839	1839	0
484	20241122	111200	35021468	1839	1839	1839	1839	0
485	20241122	111100	35021468	1839	1839	1839	1839	0
486	20241122	111000	35021468	1839	1839	1839	1839	1000
487	20241122	110900	33182468	1836	1836	1836	1836	0
488	20241122	110800	33182468	1836	1836	1836	1836	0
489	20241122	110700	33182468	1836	1837	1837	1836	330
490	20241122	110600	32576570	1839	1839	1839	1839	0
491	20241122	110500	32576570	1839	1839	1839	1839	0
492	20241122	110400	32576570	1839	1839	1839	1839	0
493	20241122	110300	32576570	1839	1839	1839	1839	0
494	20241122	110200	32576570	1839	1839	1839	1839	0
495	20241122	110100	32576570	1839	1839	1839	1839	0
496	20241122	110000	32576570	1839	1839	1839	1839	0
497	20241122	105900	32576570	1839	1839	1839	1839	0
498	20241122	105800	32576570	1839	1839	1839	1839	0
499	20241122	105700	32576570	1839	1839	1839	1839	0
500	20241122	105600	32576570	1839	1839	1839	1839	0
501	20241122	105500	32576570	1839	1839	1839	1839	0
502	20241122	105400	32576570	1839	1839	1839	1839	0
503	20241122	105300	32576570	1839	1839	1839	1839	4
504	20241122	105200	32569214	1839	1839	1839	1839	4
505	20241122	105100	32561858	1839	1839	1839	1839	0
506	20241122	105000	32561858	1839	1839	1839	1839	1000
507	20241122	104900	30722858	1839	1839	1839	1839	0
508	20241122	104800	30722858	1839	1839	1839	1839	0
509	20241122	104700	30722858	1839	1839	1839	1839	55
510	20241122	104600	30621713	1839	1836	1839	1836	457
511	20241122	104500	29781293	1839	1839	1839	1839	0
512	20241122	104400	29781293	1839	1839	1839	1839	0
513	20241122	104300	29781293	1839	1839	1839	1839	2
514	20241122	104200	29777615	1837	1837	1837	1837	101
515	20241122	104100	29592078	1837	1837	1837	1837	1
516	20241122	104000	29590241	1836	1836	1836	1836	300
517	20241122	103900	29039441	1837	1837	1837	1837	0
518	20241122	103800	29039441	1837	1837	1837	1837	0
519	20241122	103700	29039441	1837	1837	1837	1837	0
520	20241122	103600	29039441	1837	1837	1837	1837	0
521	20241122	103500	29039441	1837	1837	1837	1837	0
522	20241122	103400	29039441	1837	1837	1837	1837	0
523	20241122	103300	29039441	1837	1837	1837	1837	0
524	20241122	103200	29039441	1837	1837	1837	1837	1538
525	20241122	103100	26214135	1836	1836	1836	1836	0
526	20241122	103000	26214135	1836	1836	1836	1836	0
527	20241122	102900	26214135	1836	1836	1836	1836	0
528	20241122	102800	26214135	1836	1836	1836	1836	0
529	20241122	102700	26214135	1836	1836	1836	1836	0
530	20241122	102600	26214135	1836	1836	1836	1836	0
531	20241122	102500	26214135	1836	1836	1836	1836	0
532	20241122	102400	26214135	1836	1836	1836	1836	0
533	20241122	102300	26214135	1836	1836	1836	1836	0
534	20241122	102200	26214135	1836	1836	1836	1836	0
535	20241122	102100	26214135	1836	1836	1836	1836	0
536	20241122	102000	26214135	1836	1836	1836	1836	1306
537	20241122	101900	23816319	1837	1837	1837	1837	0
538	20241122	101800	23816319	1837	1837	1837	1837	0
539	20241122	101700	23816319	1837	1837	1837	1837	0
540	20241122	101600	23816319	1837	1837	1837	1837	0
541	20241122	101500	23816319	1837	1837	1837	1837	22
542	20241122	101400	23775905	1837	1837	1837	1837	0
543	20241122	101300	23775905	1837	1837	1837	1837	0
544	20241122	101200	23775905	1837	1837	1837	1837	0
545	20241122	101100	23775905	1837	1837	1837	1837	76
546	20241122	101000	23636293	1837	1837	1837	1837	2
547	20241122	100900	23632619	1837	1837	1837	1837	2
548	20241122	100800	23628945	1836	1837	1837	1836	130
549	20241122	100700	23390211	1837	1837	1837	1837	0
550	20241122	100600	23390211	1837	1837	1837	1837	0
551	20241122	100500	23390211	1837	1837	1837	1837	0
552	20241122	100400	23390211	1837	1838	1838	1837	45
553	20241122	100300	23307502	1838	1838	1838	1838	0
554	20241122	100200	23307502	1838	1838	1838	1838	1000
555	20241122	100100	21469502	1839	1839	1839	1839	3
556	20241122	100000	21463985	1839	1839	1839	1839	0
557	20241122	095900	21463985	1839	1839	1839	1839	0
558	20241122	095800	21463985	1839	1839	1839	1839	0
559	20241122	095700	21463985	1839	1839	1839	1838	317
560	20241122	095600	20881098	1839	1839	1839	1839	1000
561	20241122	095500	19042098	1853	1853	1853	1853	0
562	20241122	095400	19042098	1853	1853	1853	1853	0
563	20241122	095300	19042098	1853	1853	1853	1853	0
564	20241122	095200	19042098	1853	1853	1853	1853	0
565	20241122	095100	19042098	1853	1853	1853	1853	0
566	20241122	095000	19042098	1853	1853	1853	1853	0
567	20241122	094900	19042098	1853	1851	1853	1851	500
568	20241122	094800	18115686	1851	1845	1851	1845	656
569	20241122	094700	16902605	1836	1836	1836	1836	0
570	20241122	094600	16902605	1836	1850	1850	1836	2500
571	20241122	094500	12303190	1850	1850	1850	1850	0
572	20241122	094400	12303190	1850	1850	1850	1850	1
573	20241122	094300	12301340	1850	1850	1850	1850	3
574	20241122	094200	12295790	1850	1850	1850	1850	12
575	20241122	094100	12273590	1850	1850	1850	1850	0
576	20241122	094000	12273590	1850	1850	1850	1850	44
577	20241122	093900	12192190	1850	1850	1850	1850	0
578	20241122	093800	12192190	1850	1850	1850	1850	0
579	20241122	093700	12192190	1850	1850	1850	1850	0
580	20241122	093600	12192190	1850	1850	1850	1850	0
581	20241122	093500	12192190	1850	1850	1850	1850	0
582	20241122	093400	12192190	1850	1850	1850	1850	0
583	20241122	093300	12192190	1850	1850	1850	1850	16
584	20241122	093200	12162590	1850	1850	1850	1850	5
585	20241122	093100	12153340	1839	1839	1839	1839	0
586	20241122	093000	12153340	1839	1839	1839	1839	0
587	20241122	092900	12153340	1839	1839	1839	1839	10
588	20241122	092800	12134950	1830	1843	1843	1830	4000
589	20241122	092700	4802371	1855	1855	1855	1855	0
590	20241122	092600	4802371	1855	1855	1855	1855	2
591	20241122	092500	4798661	1855	1850	1855	1850	328
592	20241122	092400	4191411	1850	1850	1850	1850	112
593	20241122	092300	3984211	1845	1845	1845	1845	0
594	20241122	092200	3984211	1845	1845	1845	1845	0
595	20241122	092100	3984211	1845	1845	1845	1845	0
596	20241122	092000	3984211	1845	1845	1845	1845	0
597	20241122	091900	3984211	1845	1845	1845	1845	19
598	20241122	091800	3949156	1845	1845	1845	1845	0
599	20241122	091700	3949156	1845	1845	1845	1845	0
600	20241122	091600	3949156	1845	1845	1845	1845	0
601	20241122	091500	3949156	1845	1845	1845	1845	27
602	20241122	091400	3899341	1845	1845	1845	1845	0
603	20241122	091300	3899341	1845	1845	1845	1845	0
604	20241122	091200	3899341	1845	1845	1845	1845	0
605	20241122	091100	3899341	1845	1845	1845	1845	1
606	20241122	091000	3897496	1845	1845	1845	1845	0
607	20241122	090900	3897496	1845	1840	1845	1840	301
608	20241122	090800	3342891	1830	1830	1830	1830	0
609	20241122	090700	3342891	1830	1835	1835	1830	500
610	20241122	090600	2427886	1830	1840	1840	1830	501
611	20241122	090500	1511046	1837	1837	1837	1837	478
612	20241122	090400	632960	1840	1840	1840	1840	0
613	20241122	090300	632960	1840	1840	1840	1840	51
614	20241122	090200	539120	1840	1840	1840	1840	0
615	20241122	090100	539120	1840	1840	1840	1840	0
616	20241122	090000	539120	1840	1840	1840	1840	293