KissMeData/039310/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	192200	20749507	1555	1555	1555	1555	2006
3	20241121	192100	20749507	1555	1555	1555	1555	0
4	20241121	192000	20749507	1555	1555	1555	1555	0
5	20241121	191900	20749507	1555	1555	1555	1555	0
6	20241121	191800	20749507	1555	1555	1555	1555	0
7	20241121	191700	20749507	1555	1555	1555	1555	0
8	20241121	191600	20749507	1555	1555	1555	1555	0
9	20241121	191500	20749507	1555	1555	1555	1555	0
10	20241121	191400	20749507	1555	1555	1555	1555	0
11	20241121	191300	20749507	1555	1555	1555	1555	0
12	20241121	191200	20749507	1555	1555	1555	1555	0
13	20241121	191100	20749507	1555	1555	1555	1555	0
14	20241121	191000	20749507	1555	1555	1555	1555	0
15	20241121	190900	20749507	1555	1555	1555	1555	0
16	20241121	190800	20749507	1555	1555	1555	1555	0
17	20241121	190700	20749507	1555	1555	1555	1555	0
18	20241121	190600	20749507	1555	1555	1555	1555	0
19	20241121	190500	20749507	1555	1555	1555	1555	0
20	20241121	190400	20749507	1555	1555	1555	1555	0
21	20241121	190300	20749507	1555	1555	1555	1555	0
22	20241121	190200	20749507	1555	1555	1555	1555	0
23	20241121	190100	20749507	1555	1555	1555	1555	0
24	20241121	190000	20749507	1555	1555	1555	1555	0
25	20241121	185900	20749507	1555	1555	1555	1555	0
26	20241121	185800	20749507	1555	1555	1555	1555	0
27	20241121	185700	20749507	1555	1555	1555	1555	0
28	20241121	185600	20749507	1555	1555	1555	1555	0
29	20241121	185500	20749507	1555	1555	1555	1555	0
30	20241121	185400	20749507	1555	1555	1555	1555	0
31	20241121	185300	20749507	1555	1555	1555	1555	0
32	20241121	185200	20749507	1555	1555	1555	1555	2006
33	20241121	185100	20749507	1555	1555	1555	1555	0
34	20241121	185000	20749507	1555	1555	1555	1555	0
35	20241121	184900	20749507	1555	1555	1555	1555	0
36	20241121	184800	20749507	1555	1555	1555	1555	0
37	20241121	184700	20749507	1555	1555	1555	1555	0
38	20241121	184600	20749507	1555	1555	1555	1555	0
39	20241121	184500	20749507	1555	1555	1555	1555	0
40	20241121	184400	20749507	1555	1555	1555	1555	0
41	20241121	184300	20749507	1555	1555	1555	1555	0
42	20241121	184200	20749507	1555	1555	1555	1555	0
43	20241121	184100	20749507	1555	1555	1555	1555	0
44	20241121	184000	20749507	1555	1555	1555	1555	0
45	20241121	183900	20749507	1555	1555	1555	1555	0
46	20241121	183800	20749507	1555	1555	1555	1555	0
47	20241121	183700	20749507	1555	1555	1555	1555	0
48	20241121	183600	20749507	1555	1555	1555	1555	0
49	20241121	183500	20749507	1555	1555	1555	1555	0
50	20241121	183400	20749507	1555	1555	1555	1555	0
51	20241121	183300	20749507	1555	1555	1555	1555	0
52	20241121	183200	20749507	1555	1555	1555	1555	0
53	20241121	183100	20749507	1555	1555	1555	1555	0
54	20241121	183000	20749507	1555	1555	1555	1555	0
55	20241121	182900	20749507	1555	1555	1555	1555	0
56	20241121	182800	20749507	1555	1555	1555	1555	0
57	20241121	182700	20749507	1555	1555	1555	1555	0
58	20241121	182600	20749507	1555	1555	1555	1555	0
59	20241121	182500	20749507	1555	1555	1555	1555	0
60	20241121	182400	20749507	1555	1555	1555	1555	0
61	20241121	182300	20749507	1555	1555	1555	1555	0
62	20241121	182200	20749507	1555	1555	1555	1555	2006
63	20241121	182100	20749507	1555	1555	1555	1555	0
64	20241121	182000	20749507	1555	1555	1555	1555	0
65	20241121	181900	20749507	1555	1555	1555	1555	0
66	20241121	181800	20749507	1555	1555	1555	1555	0
67	20241121	181700	20749507	1555	1555	1555	1555	0
68	20241121	181600	20749507	1555	1555	1555	1555	0
69	20241121	181500	20749507	1555	1555	1555	1555	0
70	20241121	181400	20749507	1555	1555	1555	1555	0
71	20241121	181300	20749507	1555	1555	1555	1555	0
72	20241121	181200	20749507	1555	1555	1555	1555	0
73	20241121	181100	20749507	1555	1555	1555	1555	0
74	20241121	181000	20749507	1555	1555	1555	1555	0
75	20241121	180900	20749507	1555	1555	1555	1555	0
76	20241121	180800	20749507	1555	1555	1555	1555	0
77	20241121	180700	20749507	1555	1555	1555	1555	0
78	20241121	180600	20749507	1555	1555	1555	1555	0
79	20241121	180500	20749507	1555	1555	1555	1555	0
80	20241121	180400	20749507	1555	1555	1555	1555	0
81	20241121	180300	20749507	1555	1555	1555	1555	0
82	20241121	180200	20749507	1555	1555	1555	1555	0
83	20241121	180100	20749507	1555	1555	1555	1555	0
84	20241121	180000	20749507	1555	1555	1555	1555	0
85	20241121	175900	20749507	1555	1555	1555	1555	0
86	20241121	175800	20749507	1555	1555	1555	1555	0
87	20241121	175700	20749507	1555	1555	1555	1555	0
88	20241121	175600	20749507	1555	1555	1555	1555	0
89	20241121	175500	20749507	1555	1555	1555	1555	0
90	20241121	175400	20749507	1555	1555	1555	1555	0
91	20241121	175300	20749507	1555	1555	1555	1555	0
92	20241121	175200	20749507	1555	1555	1555	1555	2006
93	20241121	175100	20749507	1555	1555	1555	1555	0
94	20241121	175000	20749507	1555	1555	1555	1555	0
95	20241121	174900	20749507	1555	1555	1555	1555	0
96	20241121	174800	20749507	1555	1555	1555	1555	0
97	20241121	174700	20749507	1555	1555	1555	1555	0
98	20241121	174600	20749507	1555	1555	1555	1555	0
99	20241121	174500	20749507	1555	1555	1555	1555	0
100	20241121	174400	20749507	1555	1555	1555	1555	0
101	20241121	174300	20749507	1555	1555	1555	1555	0
102	20241121	174200	20749507	1555	1555	1555	1555	0
103	20241121	174100	20749507	1555	1555	1555	1555	0
104	20241121	174000	20749507	1555	1555	1555	1555	0
105	20241121	173900	20749507	1555	1555	1555	1555	0
106	20241121	173800	20749507	1555	1555	1555	1555	0
107	20241121	173700	20749507	1555	1555	1555	1555	0
108	20241121	173600	20749507	1555	1555	1555	1555	0
109	20241121	173500	20749507	1555	1555	1555	1555	0
110	20241121	173400	20749507	1555	1555	1555	1555	0
111	20241121	173300	20749507	1555	1555	1555	1555	0
112	20241121	173200	20749507	1555	1555	1555	1555	0
113	20241121	173100	20749507	1555	1555	1555	1555	0
114	20241121	173000	20749507	1555	1555	1555	1555	0
115	20241121	172900	20749507	1555	1555	1555	1555	0
116	20241121	172800	20749507	1555	1555	1555	1555	0
117	20241121	172700	20749507	1555	1555	1555	1555	0
118	20241121	172600	20749507	1555	1555	1555	1555	0
119	20241121	172500	20749507	1555	1555	1555	1555	0
120	20241121	172400	20749507	1555	1555	1555	1555	0
121	20241121	172300	20749507	1555	1555	1555	1555	0
122	20241121	172200	20749507	1555	1555	1555	1555	2006
123	20241121	172100	20749507	1555	1555	1555	1555	0
124	20241121	172000	20749507	1555	1555	1555	1555	0
125	20241121	171900	20749507	1555	1555	1555	1555	0
126	20241121	171800	20749507	1555	1555	1555	1555	0
127	20241121	171700	20749507	1555	1555	1555	1555	0
128	20241121	171600	20749507	1555	1555	1555	1555	0
129	20241121	171500	20749507	1555	1555	1555	1555	0
130	20241121	171400	20749507	1555	1555	1555	1555	0
131	20241121	171300	20749507	1555	1555	1555	1555	0
132	20241121	171200	20749507	1555	1555	1555	1555	0
133	20241121	171100	20749507	1555	1555	1555	1555	0
134	20241121	171000	20749507	1555	1555	1555	1555	0
135	20241121	170900	20749507	1555	1555	1555	1555	0
136	20241121	170800	20749507	1555	1555	1555	1555	0
137	20241121	170700	20749507	1555	1555	1555	1555	0
138	20241121	170600	20749507	1555	1555	1555	1555	0
139	20241121	170500	20749507	1555	1555	1555	1555	0
140	20241121	170400	20749507	1555	1555	1555	1555	0
141	20241121	170300	20749507	1555	1555	1555	1555	0
142	20241121	170200	20749507	1555	1555	1555	1555	0
143	20241121	170100	20749507	1555	1555	1555	1555	0
144	20241121	170000	20749507	1555	1555	1555	1555	0
145	20241121	165900	20749507	1555	1555	1555	1555	0
146	20241121	165800	20749507	1555	1555	1555	1555	0
147	20241121	165700	20749507	1555	1555	1555	1555	0
148	20241121	165600	20749507	1555	1555	1555	1555	0
149	20241121	165500	20749507	1555	1555	1555	1555	0
150	20241121	165400	20749507	1555	1555	1555	1555	0
151	20241121	165300	20749507	1555	1555	1555	1555	0
152	20241121	165200	20749507	1555	1555	1555	1555	2006
153	20241121	165100	20749507	1555	1555	1555	1555	0
154	20241121	165000	20749507	1555	1555	1555	1555	0
155	20241121	164900	20749507	1555	1555	1555	1555	0
156	20241121	164800	20749507	1555	1555	1555	1555	0
157	20241121	164700	20749507	1555	1555	1555	1555	0
158	20241121	164600	20749507	1555	1555	1555	1555	0
159	20241121	164500	20749507	1555	1555	1555	1555	0
160	20241121	164400	20749507	1555	1555	1555	1555	0
161	20241121	164300	20749507	1555	1555	1555	1555	0
162	20241121	164200	20749507	1555	1555	1555	1555	0
163	20241121	164100	20749507	1555	1555	1555	1555	0
164	20241121	164000	20749507	1555	1555	1555	1555	0
165	20241121	163900	20749507	1555	1555	1555	1555	0
166	20241121	163800	20749507	1555	1555	1555	1555	0
167	20241121	163700	20749507	1555	1555	1555	1555	0
168	20241121	163600	20749507	1555	1555	1555	1555	0
169	20241121	163500	20749507	1555	1555	1555	1555	0
170	20241121	163400	20749507	1555	1555	1555	1555	0
171	20241121	163300	20749507	1555	1555	1555	1555	0
172	20241121	163200	20749507	1555	1555	1555	1555	0
173	20241121	163100	20749507	1555	1555	1555	1555	0
174	20241121	163000	20749507	1555	1555	1555	1555	0
175	20241121	162900	20749507	1555	1555	1555	1555	0
176	20241121	162800	20749507	1555	1555	1555	1555	0
177	20241121	162700	20749507	1555	1555	1555	1555	0
178	20241121	162600	20749507	1555	1555	1555	1555	0
179	20241121	162500	20749507	1555	1555	1555	1555	0
180	20241121	162400	20749507	1555	1555	1555	1555	0
181	20241121	162300	20749507	1555	1555	1555	1555	0
182	20241121	162200	20749507	1555	1555	1555	1555	2006
183	20241121	162100	20749507	1555	1555	1555	1555	0
184	20241121	162000	20749507	1555	1555	1555	1555	0
185	20241121	161900	20749507	1555	1555	1555	1555	0
186	20241121	161800	20749507	1555	1555	1555	1555	0
187	20241121	161700	20749507	1555	1555	1555	1555	0
188	20241121	161600	20749507	1555	1555	1555	1555	0
189	20241121	161500	20749507	1555	1555	1555	1555	0
190	20241121	161400	20749507	1555	1555	1555	1555	0
191	20241121	161300	20749507	1555	1555	1555	1555	0
192	20241121	161200	20749507	1555	1555	1555	1555	0
193	20241121	161100	20749507	1555	1555	1555	1555	0
194	20241121	161000	20749507	1555	1555	1555	1555	0
195	20241121	160900	20749507	1555	1555	1555	1555	0
196	20241121	160800	20749507	1555	1555	1555	1555	0
197	20241121	160700	20749507	1555	1555	1555	1555	0
198	20241121	160600	20749507	1555	1555	1555	1555	0
199	20241121	160500	20749507	1555	1555	1555	1555	0
200	20241121	160400	20749507	1555	1555	1555	1555	0
201	20241121	160300	20749507	1555	1555	1555	1555	0
202	20241121	160200	20749507	1555	1555	1555	1555	0
203	20241121	160100	20749507	1555	1555	1555	1555	0
204	20241121	160000	20749507	1555	1555	1555	1555	0
205	20241121	155900	20749507	1555	1555	1555	1555	0
206	20241121	155800	20749507	1555	1555	1555	1555	0
207	20241121	155700	20749507	1555	1555	1555	1555	0
208	20241121	155600	20749507	1555	1555	1555	1555	0
209	20241121	155500	20749507	1555	1555	1555	1555	0
210	20241121	155400	20749507	1555	1555	1555	1555	0
211	20241121	155300	20749507	1555	1555	1555	1555	0
212	20241121	155200	20749507	1555	1555	1555	1555	2006
213	20241121	155100	20749507	1555	1555	1555	1555	0
214	20241121	155000	20749507	1555	1555	1555	1555	0
215	20241121	154900	20749507	1555	1555	1555	1555	0
216	20241121	154800	20749507	1555	1555	1555	1555	0
217	20241121	154700	20749507	1555	1555	1555	1555	0
218	20241121	154600	20749507	1555	1555	1555	1555	0
219	20241121	154500	20749507	1555	1555	1555	1555	0
220	20241121	154400	20749507	1555	1555	1555	1555	0
221	20241121	154300	20749507	1555	1555	1555	1555	0
222	20241121	154200	20749507	1555	1555	1555	1555	0
223	20241121	154100	20749507	1555	1555	1555	1555	0
224	20241121	154000	20749507	1555	1555	1555	1555	0
225	20241121	153900	20749507	1555	1555	1555	1555	0
226	20241121	153800	20749507	1555	1555	1555	1555	0
227	20241121	153700	20749507	1555	1555	1555	1555	0
228	20241121	153600	20749507	1555	1555	1555	1555	0
229	20241121	153500	20749507	1555	1555	1555	1555	0
230	20241121	153400	20749507	1555	1555	1555	1555	0
231	20241121	153300	20749507	1555	1555	1555	1555	0
232	20241121	153200	20749507	1555	1555	1555	1555	0
233	20241121	153100	20749507	1555	1555	1555	1555	0
234	20241121	153000	20749507	1555	1555	1555	1555	2006
235	20241121	152900	17630177	1589	1589	1589	1589	0
236	20241121	152800	17630177	1589	1589	1589	1589	0
237	20241121	152700	17630177	1589	1589	1589	1589	0
238	20241121	152600	17630177	1589	1589	1589	1589	0
239	20241121	152500	17630177	1589	1589	1589	1589	0
240	20241121	152400	17630177	1589	1589	1589	1589	0
241	20241121	152300	17630177	1589	1589	1589	1589	0
242	20241121	152200	17630177	1589	1589	1589	1589	0
243	20241121	152100	17630177	1589	1589	1589	1589	0
244	20241121	152000	17630177	1589	1589	1589	1589	0
245	20241121	151900	17630177	1589	1589	1589	1589	0
246	20241121	151800	17630177	1589	1589	1589	1589	0
247	20241121	151700	17630177	1589	1589	1589	1589	0
248	20241121	151600	17630177	1589	1589	1589	1589	0
249	20241121	151500	17630177	1589	1589	1589	1589	0
250	20241121	151400	17630177	1589	1589	1589	1589	0
251	20241121	151300	17630177	1589	1589	1589	1589	0
252	20241121	151200	17630177	1589	1589	1589	1589	0
253	20241121	151100	17630177	1589	1589	1589	1589	0
254	20241121	151000	17630177	1589	1589	1589	1589	0
255	20241121	150900	17630177	1589	1589	1589	1589	0
256	20241121	150800	17630177	1589	1589	1589	1589	0
257	20241121	150700	17630177	1589	1589	1589	1589	0
258	20241121	150600	17630177	1589	1589	1589	1589	0
259	20241121	150500	17630177	1589	1589	1589	1589	0
260	20241121	150400	17630177	1589	1589	1589	1589	0
261	20241121	150300	17630177	1589	1589	1589	1589	0
262	20241121	150200	17630177	1589	1589	1589	1589	0
263	20241121	150100	17630177	1589	1589	1589	1589	0
264	20241121	150000	17630177	1589	1589	1589	1589	0
265	20241121	145900	17630177	1589	1589	1589	1589	0
266	20241121	145800	17630177	1589	1589	1589	1589	0
267	20241121	145700	17630177	1589	1589	1589	1589	0
268	20241121	145600	17630177	1589	1589	1589	1589	0
269	20241121	145500	17630177	1589	1589	1589	1589	0
270	20241121	145400	17630177	1589	1589	1589	1589	0
271	20241121	145300	17630177	1589	1589	1589	1589	0
272	20241121	145200	17630177	1589	1589	1589	1589	0
273	20241121	145100	17630177	1589	1589	1589	1589	0
274	20241121	145000	17630177	1589	1589	1589	1589	0
275	20241121	144900	17630177	1589	1589	1589	1589	0
276	20241121	144800	17630177	1589	1589	1589	1589	0
277	20241121	144700	17630177	1589	1589	1589	1589	0
278	20241121	144600	17630177	1589	1589	1589	1589	0
279	20241121	144500	17630177	1589	1589	1589	1589	0
280	20241121	144400	17630177	1589	1589	1589	1589	0
281	20241121	144300	17630177	1589	1589	1589	1589	0
282	20241121	144200	17630177	1589	1589	1589	1589	0
283	20241121	144100	17630177	1589	1589	1589	1589	0
284	20241121	144000	17630177	1589	1589	1589	1589	0
285	20241121	143900	17630177	1589	1589	1589	1589	0
286	20241121	143800	17630177	1589	1589	1589	1589	0
287	20241121	143700	17630177	1589	1589	1589	1589	0
288	20241121	143600	17630177	1589	1589	1589	1589	0
289	20241121	143500	17630177	1589	1589	1589	1589	0
290	20241121	143400	17630177	1589	1589	1589	1589	0
291	20241121	143300	17630177	1589	1589	1589	1589	0
292	20241121	143200	17630177	1589	1589	1589	1589	0
293	20241121	143100	17630177	1589	1589	1589	1589	0
294	20241121	143000	17630177	1589	1589	1589	1589	0
295	20241121	142900	17630177	1589	1589	1589	1589	0
296	20241121	142800	17630177	1589	1588	1589	1588	80
297	20241121	142700	17503136	1588	1588	1588	1588	0
298	20241121	142600	17503136	1588	1588	1588	1588	0
299	20241121	142500	17503136	1588	1588	1588	1588	0
300	20241121	142400	17503136	1588	1588	1588	1588	0
301	20241121	142300	17503136	1588	1588	1588	1588	0
302	20241121	142200	17503136	1588	1588	1588	1588	0
303	20241121	142100	17503136	1588	1588	1588	1588	0
304	20241121	142000	17503136	1588	1588	1588	1588	0
305	20241121	141900	17503136	1588	1588	1588	1588	0
306	20241121	141800	17503136	1588	1588	1588	1588	0
307	20241121	141700	17503136	1588	1588	1588	1588	0
308	20241121	141600	17503136	1588	1588	1588	1588	0
309	20241121	141500	17503136	1588	1588	1588	1588	0
310	20241121	141400	17503136	1588	1588	1588	1588	0
311	20241121	141300	17503136	1588	1588	1588	1588	0
312	20241121	141200	17503136	1588	1588	1588	1588	0
313	20241121	141100	17503136	1588	1588	1588	1588	0
314	20241121	141000	17503136	1588	1588	1588	1588	0
315	20241121	140900	17503136	1588	1588	1588	1588	0
316	20241121	140800	17503136	1588	1588	1588	1588	0
317	20241121	140700	17503136	1588	1588	1588	1588	0
318	20241121	140600	17503136	1588	1588	1588	1588	0
319	20241121	140500	17503136	1588	1588	1588	1588	0
320	20241121	140400	17503136	1588	1588	1588	1588	0
321	20241121	140300	17503136	1588	1588	1588	1588	1
322	20241121	140200	17501548	1588	1588	1588	1588	0
323	20241121	140100	17501548	1588	1588	1588	1588	0
324	20241121	140000	17501548	1588	1588	1588	1588	0
325	20241121	135900	17501548	1588	1588	1588	1588	0
326	20241121	135800	17501548	1588	1588	1588	1588	0
327	20241121	135700	17501548	1588	1588	1588	1588	0
328	20241121	135600	17501548	1588	1588	1588	1588	0
329	20241121	135500	17501548	1588	1583	1588	1572	117
330	20241121	135400	17316278	1572	1572	1572	1572	0
331	20241121	135300	17316278	1572	1572	1572	1572	0
332	20241121	135200	17316278	1572	1572	1572	1572	1
333	20241121	135100	17314706	1583	1583	1583	1583	0
334	20241121	135000	17314706	1583	1583	1583	1583	0
335	20241121	134900	17314706	1583	1583	1583	1583	0
336	20241121	134800	17314706	1583	1583	1583	1583	0
337	20241121	134700	17314706	1583	1583	1583	1583	0
338	20241121	134600	17314706	1583	1583	1583	1583	0
339	20241121	134500	17314706	1583	1583	1583	1583	8
340	20241121	134400	17302042	1583	1583	1583	1583	4
341	20241121	134300	17295710	1572	1572	1572	1572	0
342	20241121	134200	17295710	1572	1572	1572	1572	1
343	20241121	134100	17294138	1583	1583	1583	1583	0
344	20241121	134000	17294138	1583	1583	1583	1583	0
345	20241121	133900	17294138	1583	1583	1583	1583	0
346	20241121	133800	17294138	1583	1583	1583	1583	1
347	20241121	133700	17292555	1583	1583	1583	1583	0
348	20241121	133600	17292555	1583	1583	1583	1583	0
349	20241121	133500	17292555	1583	1583	1583	1583	0
350	20241121	133400	17292555	1583	1583	1583	1583	0
351	20241121	133300	17292555	1583	1583	1583	1583	0
352	20241121	133200	17292555	1583	1583	1583	1583	10
353	20241121	133100	17276725	1572	1572	1572	1572	1124
354	20241121	133000	15509797	1572	1572	1572	1572	5
355	20241121	132900	15501937	1572	1572	1572	1572	30
356	20241121	132800	15454777	1572	1572	1572	1572	0
357	20241121	132700	15454777	1572	1572	1572	1572	0
358	20241121	132600	15454777	1572	1572	1572	1572	0
359	20241121	132500	15454777	1572	1572	1572	1572	0
360	20241121	132400	15454777	1572	1574	1574	1569	612
361	20241121	132300	14492675	1585	1585	1585	1585	0
362	20241121	132200	14492675	1585	1585	1585	1585	0
363	20241121	132100	14492675	1585	1585	1585	1585	0
364	20241121	132000	14492675	1585	1585	1585	1585	4
365	20241121	131900	14486335	1587	1587	1587	1587	0
366	20241121	131800	14486335	1587	1587	1587	1587	0
367	20241121	131700	14486335	1587	1587	1587	1587	0
368	20241121	131600	14486335	1587	1587	1587	1587	0
369	20241121	131500	14486335	1587	1587	1587	1587	0
370	20241121	131400	14486335	1587	1587	1587	1587	4
371	20241121	131300	14479987	1589	1589	1589	1589	0
372	20241121	131200	14479987	1589	1589	1589	1589	0
373	20241121	131100	14479987	1589	1589	1589	1589	0
374	20241121	131000	14479987	1589	1589	1589	1589	0
375	20241121	130900	14479987	1589	1589	1589	1589	0
376	20241121	130800	14479987	1589	1589	1589	1589	0
377	20241121	130700	14479987	1589	1589	1589	1589	0
378	20241121	130600	14479987	1589	1589	1589	1589	0
379	20241121	130500	14479987	1589	1589	1589	1589	0
380	20241121	130400	14479987	1589	1589	1589	1589	2
381	20241121	130300	14476809	1567	1567	1567	1567	0
382	20241121	130200	14476809	1567	1576	1576	1567	630
383	20241121	130100	13487661	1595	1595	1595	1595	0
384	20241121	130000	13487661	1595	1595	1595	1595	0
385	20241121	125900	13487661	1595	1595	1595	1595	0
386	20241121	125800	13487661	1595	1595	1595	1595	0
387	20241121	125700	13487661	1595	1595	1595	1595	0
388	20241121	125600	13487661	1595	1595	1595	1595	0
389	20241121	125500	13487661	1595	1595	1595	1595	0
390	20241121	125400	13487661	1595	1595	1595	1595	0
391	20241121	125300	13487661	1595	1595	1595	1595	0
392	20241121	125200	13487661	1595	1595	1595	1595	0
393	20241121	125100	13487661	1595	1595	1595	1595	0
394	20241121	125000	13487661	1595	1595	1595	1595	0
395	20241121	124900	13487661	1595	1595	1595	1595	0
396	20241121	124800	13487661	1595	1595	1595	1595	0
397	20241121	124700	13487661	1595	1595	1595	1595	0
398	20241121	124600	13487661	1595	1595	1595	1595	0
399	20241121	124500	13487661	1595	1595	1595	1595	0
400	20241121	124400	13487661	1595	1595	1595	1595	0
401	20241121	124300	13487661	1595	1595	1595	1595	0
402	20241121	124200	13487661	1595	1595	1595	1595	0
403	20241121	124100	13487661	1595	1595	1595	1595	0
404	20241121	124000	13487661	1595	1595	1595	1595	0
405	20241121	123900	13487661	1595	1595	1595	1595	0
406	20241121	123800	13487661	1595	1595	1595	1595	0
407	20241121	123700	13487661	1595	1595	1595	1595	4
408	20241121	123600	13481281	1576	1576	1576	1576	0
409	20241121	123500	13481281	1576	1576	1576	1576	0
410	20241121	123400	13481281	1576	1576	1576	1576	0
411	20241121	123300	13481281	1576	1576	1576	1576	0
412	20241121	123200	13481281	1576	1576	1576	1576	0
413	20241121	123100	13481281	1576	1576	1576	1576	11
414	20241121	123000	13463945	1595	1595	1595	1595	0
415	20241121	122900	13463945	1595	1595	1595	1595	0
416	20241121	122800	13463945	1595	1595	1595	1595	0
417	20241121	122700	13463945	1595	1595	1595	1595	0
418	20241121	122600	13463945	1595	1595	1595	1595	0
419	20241121	122500	13463945	1595	1595	1595	1595	0
420	20241121	122400	13463945	1595	1595	1595	1595	0
421	20241121	122300	13463945	1595	1595	1595	1595	0
422	20241121	122200	13463945	1595	1595	1595	1595	0
423	20241121	122100	13463945	1595	1595	1595	1577	1706
424	20241121	122000	10772187	1578	1578	1578	1578	0
425	20241121	121900	10772187	1578	1580	1580	1578	62
426	20241121	121800	10674300	1596	1596	1596	1596	0
427	20241121	121700	10674300	1596	1596	1596	1596	0
428	20241121	121600	10674300	1596	1596	1596	1596	0
429	20241121	121500	10674300	1596	1596	1596	1596	0
430	20241121	121400	10674300	1596	1596	1596	1596	0
431	20241121	121300	10674300	1596	1596	1596	1596	1
432	20241121	121200	10672704	1581	1581	1581	1581	0
433	20241121	121100	10672704	1581	1581	1581	1581	0
434	20241121	121000	10672704	1581	1581	1581	1581	0
435	20241121	120900	10672704	1581	1581	1581	1581	0
436	20241121	120800	10672704	1581	1581	1581	1581	114
437	20241121	120700	10492470	1598	1598	1598	1598	0
438	20241121	120600	10492470	1598	1598	1598	1598	0
439	20241121	120500	10492470	1598	1598	1598	1598	0
440	20241121	120400	10492470	1598	1598	1598	1598	0
441	20241121	120300	10492470	1598	1598	1598	1598	0
442	20241121	120200	10492470	1598	1598	1598	1598	0
443	20241121	120100	10492470	1598	1598	1598	1598	0
444	20241121	120000	10492470	1598	1598	1598	1598	2
445	20241121	115900	10489274	1580	1592	1592	1580	300
446	20241121	115800	10014317	1605	1605	1605	1605	0
447	20241121	115700	10014317	1605	1605	1605	1605	0
448	20241121	115600	10014317	1605	1605	1605	1605	0
449	20241121	115500	10014317	1605	1605	1605	1605	0
450	20241121	115400	10014317	1605	1605	1605	1605	0
451	20241121	115300	10014317	1605	1605	1605	1605	0
452	20241121	115200	10014317	1605	1605	1605	1605	0
453	20241121	115100	10014317	1605	1605	1605	1605	0
454	20241121	115000	10014317	1605	1605	1605	1605	0
455	20241121	114900	10014317	1605	1605	1605	1605	0
456	20241121	114800	10014317	1605	1605	1605	1605	0
457	20241121	114700	10014317	1605	1605	1605	1605	0
458	20241121	114600	10014317	1605	1605	1605	1605	0
459	20241121	114500	10014317	1605	1605	1605	1605	0
460	20241121	114400	10014317	1605	1605	1605	1605	0
461	20241121	114300	10014317	1605	1605	1605	1605	0
462	20241121	114200	10014317	1605	1605	1605	1605	0
463	20241121	114100	10014317	1605	1605	1605	1605	0
464	20241121	114000	10014317	1605	1605	1605	1605	0
465	20241121	113900	10014317	1605	1605	1605	1605	0
466	20241121	113800	10014317	1605	1605	1605	1605	0
467	20241121	113700	10014317	1605	1605	1605	1605	0
468	20241121	113600	10014317	1605	1605	1605	1605	0
469	20241121	113500	10014317	1605	1605	1605	1605	0
470	20241121	113400	10014317	1605	1605	1605	1605	0
471	20241121	113300	10014317	1605	1605	1605	1605	0
472	20241121	113200	10014317	1605	1605	1605	1605	0
473	20241121	113100	10014317	1605	1605	1605	1605	0
474	20241121	113000	10014317	1605	1605	1605	1605	0
475	20241121	112900	10014317	1605	1605	1605	1605	0
476	20241121	112800	10014317	1605	1605	1605	1605	0
477	20241121	112700	10014317	1605	1605	1605	1605	0
478	20241121	112600	10014317	1605	1605	1605	1605	0
479	20241121	112500	10014317	1605	1605	1605	1605	0
480	20241121	112400	10014317	1605	1605	1605	1605	0
481	20241121	112300	10014317	1605	1605	1605	1605	0
482	20241121	112200	10014317	1605	1605	1605	1605	0
483	20241121	112100	10014317	1605	1605	1605	1605	0
484	20241121	112000	10014317	1605	1605	1605	1605	0
485	20241121	111900	10014317	1605	1605	1605	1605	0
486	20241121	111800	10014317	1605	1605	1605	1605	0
487	20241121	111700	10014317	1605	1605	1605	1605	0
488	20241121	111600	10014317	1605	1605	1605	1605	0
489	20241121	111500	10014317	1605	1605	1605	1605	0
490	20241121	111400	10014317	1605	1605	1605	1605	0
491	20241121	111300	10014317	1605	1605	1605	1605	0
492	20241121	111200	10014317	1605	1605	1605	1605	0
493	20241121	111100	10014317	1605	1605	1605	1605	0
494	20241121	111000	10014317	1605	1605	1605	1605	0
495	20241121	110900	10014317	1605	1605	1605	1605	0
496	20241121	110800	10014317	1605	1605	1605	1605	0
497	20241121	110700	10014317	1605	1605	1605	1605	0
498	20241121	110600	10014317	1605	1605	1605	1605	0
499	20241121	110500	10014317	1605	1605	1605	1605	0
500	20241121	110400	10014317	1605	1605	1605	1605	0
501	20241121	110300	10014317	1605	1605	1605	1605	0
502	20241121	110200	10014317	1605	1605	1605	1605	0
503	20241121	110100	10014317	1605	1605	1605	1605	0
504	20241121	110000	10014317	1605	1605	1605	1605	0
505	20241121	105900	10014317	1605	1605	1605	1605	0
506	20241121	105800	10014317	1605	1605	1605	1605	0
507	20241121	105700	10014317	1605	1605	1605	1605	0
508	20241121	105600	10014317	1605	1605	1605	1605	0
509	20241121	105500	10014317	1605	1605	1605	1605	0
510	20241121	105400	10014317	1605	1605	1605	1605	0
511	20241121	105300	10014317	1605	1605	1605	1605	0
512	20241121	105200	10014317	1605	1605	1605	1605	0
513	20241121	105100	10014317	1605	1605	1605	1605	0
514	20241121	105000	10014317	1605	1605	1605	1605	0
515	20241121	104900	10014317	1605	1605	1605	1605	0
516	20241121	104800	10014317	1605	1591	1605	1591	8
517	20241121	104700	10001561	1606	1606	1606	1606	0
518	20241121	104600	10001561	1606	1606	1606	1606	0
519	20241121	104500	10001561	1606	1606	1606	1606	0
520	20241121	104400	10001561	1606	1606	1606	1606	0
521	20241121	104300	10001561	1606	1606	1606	1606	0
522	20241121	104200	10001561	1606	1606	1606	1606	0
523	20241121	104100	10001561	1606	1606	1606	1606	0
524	20241121	104000	10001561	1606	1606	1606	1606	8
525	20241121	103900	9988713	1606	1606	1606	1606	0
526	20241121	103800	9988713	1606	1606	1606	1606	0
527	20241121	103700	9988713	1606	1606	1606	1606	0
528	20241121	103600	9988713	1606	1606	1606	1606	0
529	20241121	103500	9988713	1606	1606	1606	1606	0
530	20241121	103400	9988713	1606	1606	1606	1606	0
531	20241121	103300	9988713	1606	1606	1606	1606	0
532	20241121	103200	9988713	1606	1606	1606	1606	0
533	20241121	103100	9988713	1606	1606	1606	1606	0
534	20241121	103000	9988713	1606	1606	1606	1606	0
535	20241121	102900	9988713	1606	1606	1606	1606	0
536	20241121	102800	9988713	1606	1606	1606	1606	0
537	20241121	102700	9988713	1606	1606	1606	1605	3
538	20241121	102600	9983896	1591	1591	1591	1591	0
539	20241121	102500	9983896	1591	1606	1606	1591	4
540	20241121	102400	9977501	1607	1607	1607	1607	0
541	20241121	102300	9977501	1607	1607	1607	1607	0
542	20241121	102200	9977501	1607	1607	1607	1607	0
543	20241121	102100	9977501	1607	1607	1607	1607	0
544	20241121	102000	9977501	1607	1607	1607	1607	0
545	20241121	101900	9977501	1607	1607	1607	1607	0
546	20241121	101800	9977501	1607	1607	1607	1607	4
547	20241121	101700	9971073	1592	1592	1592	1592	0
548	20241121	101600	9971073	1592	1592	1592	1592	0
549	20241121	101500	9971073	1592	1592	1592	1592	0
550	20241121	101400	9971073	1592	1592	1592	1592	0
551	20241121	101300	9971073	1592	1592	1592	1592	0
552	20241121	101200	9971073	1592	1592	1592	1592	0
553	20241121	101100	9971073	1592	1592	1592	1592	0
554	20241121	101000	9971073	1592	1592	1592	1592	0
555	20241121	100900	9971073	1592	1608	1608	1592	2
556	20241121	100800	9967873	1610	1610	1610	1610	0
557	20241121	100700	9967873	1610	1610	1610	1610	0
558	20241121	100600	9967873	1610	1610	1610	1610	0
559	20241121	100500	9967873	1610	1610	1610	1610	0
560	20241121	100400	9967873	1610	1610	1610	1610	0
561	20241121	100300	9967873	1610	1610	1610	1610	0
562	20241121	100200	9967873	1610	1610	1610	1610	0
563	20241121	100100	9967873	1610	1610	1610	1610	0
564	20241121	100000	9967873	1610	1610	1610	1610	0
565	20241121	095900	9967873	1610	1610	1610	1610	0
566	20241121	095800	9967873	1610	1610	1610	1610	0
567	20241121	095700	9967873	1610	1610	1610	1610	0
568	20241121	095600	9967873	1610	1610	1610	1610	0
569	20241121	095500	9967873	1610	1610	1610	1610	0
570	20241121	095400	9967873	1610	1610	1610	1610	0
571	20241121	095300	9967873	1610	1609	1610	1609	10
572	20241121	095200	9951779	1592	1592	1592	1592	0
573	20241121	095100	9951779	1592	1592	1592	1592	0
574	20241121	095000	9951779	1592	1592	1592	1592	0
575	20241121	094900	9951779	1592	1592	1592	1592	0
576	20241121	094800	9951779	1592	1592	1592	1592	0
577	20241121	094700	9951779	1592	1592	1592	1592	0
578	20241121	094600	9951779	1592	1592	1592	1592	10
579	20241121	094500	9935859	1615	1615	1615	1615	0
580	20241121	094400	9935859	1615	1615	1615	1615	0
581	20241121	094300	9935859	1615	1615	1615	1615	0
582	20241121	094200	9935859	1615	1615	1615	1615	1
583	20241121	094100	9934244	1625	1625	1625	1625	0
584	20241121	094000	9934244	1625	1625	1625	1625	0
585	20241121	093900	9934244	1625	1625	1625	1625	0
586	20241121	093800	9934244	1625	1625	1625	1625	0
587	20241121	093700	9934244	1625	1625	1625	1625	0
588	20241121	093600	9934244	1625	1625	1625	1625	0
589	20241121	093500	9934244	1625	1625	1625	1625	0
590	20241121	093400	9934244	1625	1625	1625	1625	1
591	20241121	093300	9932619	1625	1625	1625	1625	0
592	20241121	093200	9932619	1625	1625	1625	1625	0
593	20241121	093100	9932619	1625	1625	1625	1625	0
594	20241121	093000	9932619	1625	1625	1625	1625	0
595	20241121	092900	9932619	1625	1625	1625	1625	0
596	20241121	092800	9932619	1625	1626	1626	1625	11
597	20241121	092700	9914743	1592	1592	1592	1592	0
598	20241121	092600	9914743	1592	1600	1600	1592	353
599	20241121	092500	9351951	1621	1621	1621	1621	0
600	20241121	092400	9351951	1621	1621	1621	1621	7
601	20241121	092300	9340604	1619	1619	1619	1619	0
602	20241121	092200	9340604	1619	1619	1619	1619	94
603	20241121	092100	9188418	1622	1623	1623	1622	200
604	20241121	092000	8863918	1622	1622	1622	1622	300
605	20241121	091900	8377318	1622	1622	1622	1622	0
606	20241121	091800	8377318	1622	1622	1622	1622	0
607	20241121	091700	8377318	1622	1622	1622	1622	0
608	20241121	091600	8377318	1622	1622	1622	1622	0
609	20241121	091500	8377318	1622	1622	1622	1622	0
610	20241121	091400	8377318	1622	1622	1622	1622	0
611	20241121	091300	8377318	1622	1622	1622	1622	0
612	20241121	091200	8377318	1622	1622	1622	1622	0
613	20241121	091100	8377318	1622	1622	1622	1622	1
614	20241121	091000	8375696	1610	1616	1622	1610	3
615	20241121	090900	8370848	1622	1612	1622	1596	1690
616	20241121	090800	5663286	1675	1679	1680	1601	1562
617	20241121	090700	3116155	1684	1596	1689	1596	622
618	20241121	090600	2103797	1691	1595	1692	1595	718
619	20241121	090500	915692	1699	1699	1699	1699	0
620	20241121	090400	915692	1699	1640	1699	1640	220
621	20241121	090300	550201	1640	1599	1640	1599	200
622	20241121	090200	227227	1589	1589	1589	1589	0
623	20241121	090100	227227	1589	1589	1589	1589	0
624	20241121	090000	227227	1589	1589	1589	1589	143