KissMeData/063440/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	193900	33360332	1371	1371	1371	1371	386
3	20241121	193800	33360332	1371	1371	1371	1371	0
4	20241121	193700	33360332	1371	1371	1371	1371	0
5	20241121	193600	33360332	1371	1371	1371	1371	0
6	20241121	193500	33360332	1371	1371	1371	1371	0
7	20241121	193400	33360332	1371	1371	1371	1371	0
8	20241121	193300	33360332	1371	1371	1371	1371	0
9	20241121	193200	33360332	1371	1371	1371	1371	0
10	20241121	193100	33360332	1371	1371	1371	1371	0
11	20241121	193000	33360332	1371	1371	1371	1371	0
12	20241121	192900	33360332	1371	1371	1371	1371	0
13	20241121	192800	33360332	1371	1371	1371	1371	0
14	20241121	192700	33360332	1371	1371	1371	1371	0
15	20241121	192600	33360332	1371	1371	1371	1371	0
16	20241121	192500	33360332	1371	1371	1371	1371	0
17	20241121	192400	33360332	1371	1371	1371	1371	0
18	20241121	192300	33360332	1371	1371	1371	1371	0
19	20241121	192200	33360332	1371	1371	1371	1371	0
20	20241121	192100	33360332	1371	1371	1371	1371	0
21	20241121	192000	33360332	1371	1371	1371	1371	0
22	20241121	191900	33360332	1371	1371	1371	1371	0
23	20241121	191800	33360332	1371	1371	1371	1371	0
24	20241121	191700	33360332	1371	1371	1371	1371	0
25	20241121	191600	33360332	1371	1371	1371	1371	0
26	20241121	191500	33360332	1371	1371	1371	1371	0
27	20241121	191400	33360332	1371	1371	1371	1371	0
28	20241121	191300	33360332	1371	1371	1371	1371	0
29	20241121	191200	33360332	1371	1371	1371	1371	0
30	20241121	191100	33360332	1371	1371	1371	1371	0
31	20241121	191000	33360332	1371	1371	1371	1371	0
32	20241121	190900	33360332	1371	1371	1371	1371	386
33	20241121	190800	33360332	1371	1371	1371	1371	0
34	20241121	190700	33360332	1371	1371	1371	1371	0
35	20241121	190600	33360332	1371	1371	1371	1371	0
36	20241121	190500	33360332	1371	1371	1371	1371	0
37	20241121	190400	33360332	1371	1371	1371	1371	0
38	20241121	190300	33360332	1371	1371	1371	1371	0
39	20241121	190200	33360332	1371	1371	1371	1371	0
40	20241121	190100	33360332	1371	1371	1371	1371	0
41	20241121	190000	33360332	1371	1371	1371	1371	0
42	20241121	185900	33360332	1371	1371	1371	1371	0
43	20241121	185800	33360332	1371	1371	1371	1371	0
44	20241121	185700	33360332	1371	1371	1371	1371	0
45	20241121	185600	33360332	1371	1371	1371	1371	0
46	20241121	185500	33360332	1371	1371	1371	1371	0
47	20241121	185400	33360332	1371	1371	1371	1371	0
48	20241121	185300	33360332	1371	1371	1371	1371	0
49	20241121	185200	33360332	1371	1371	1371	1371	0
50	20241121	185100	33360332	1371	1371	1371	1371	0
51	20241121	185000	33360332	1371	1371	1371	1371	0
52	20241121	184900	33360332	1371	1371	1371	1371	0
53	20241121	184800	33360332	1371	1371	1371	1371	0
54	20241121	184700	33360332	1371	1371	1371	1371	0
55	20241121	184600	33360332	1371	1371	1371	1371	0
56	20241121	184500	33360332	1371	1371	1371	1371	0
57	20241121	184400	33360332	1371	1371	1371	1371	0
58	20241121	184300	33360332	1371	1371	1371	1371	0
59	20241121	184200	33360332	1371	1371	1371	1371	0
60	20241121	184100	33360332	1371	1371	1371	1371	0
61	20241121	184000	33360332	1371	1371	1371	1371	0
62	20241121	183900	33360332	1371	1371	1371	1371	386
63	20241121	183800	33360332	1371	1371	1371	1371	0
64	20241121	183700	33360332	1371	1371	1371	1371	0
65	20241121	183600	33360332	1371	1371	1371	1371	0
66	20241121	183500	33360332	1371	1371	1371	1371	0
67	20241121	183400	33360332	1371	1371	1371	1371	0
68	20241121	183300	33360332	1371	1371	1371	1371	0
69	20241121	183200	33360332	1371	1371	1371	1371	0
70	20241121	183100	33360332	1371	1371	1371	1371	0
71	20241121	183000	33360332	1371	1371	1371	1371	0
72	20241121	182900	33360332	1371	1371	1371	1371	0
73	20241121	182800	33360332	1371	1371	1371	1371	0
74	20241121	182700	33360332	1371	1371	1371	1371	0
75	20241121	182600	33360332	1371	1371	1371	1371	0
76	20241121	182500	33360332	1371	1371	1371	1371	0
77	20241121	182400	33360332	1371	1371	1371	1371	0
78	20241121	182300	33360332	1371	1371	1371	1371	0
79	20241121	182200	33360332	1371	1371	1371	1371	0
80	20241121	182100	33360332	1371	1371	1371	1371	0
81	20241121	182000	33360332	1371	1371	1371	1371	0
82	20241121	181900	33360332	1371	1371	1371	1371	0
83	20241121	181800	33360332	1371	1371	1371	1371	0
84	20241121	181700	33360332	1371	1371	1371	1371	0
85	20241121	181600	33360332	1371	1371	1371	1371	0
86	20241121	181500	33360332	1371	1371	1371	1371	0
87	20241121	181400	33360332	1371	1371	1371	1371	0
88	20241121	181300	33360332	1371	1371	1371	1371	0
89	20241121	181200	33360332	1371	1371	1371	1371	0
90	20241121	181100	33360332	1371	1371	1371	1371	0
91	20241121	181000	33360332	1371	1371	1371	1371	0
92	20241121	180900	33360332	1371	1371	1371	1371	386
93	20241121	180800	33360332	1371	1371	1371	1371	0
94	20241121	180700	33360332	1371	1371	1371	1371	0
95	20241121	180600	33360332	1371	1371	1371	1371	0
96	20241121	180500	33360332	1371	1371	1371	1371	0
97	20241121	180400	33360332	1371	1371	1371	1371	0
98	20241121	180300	33360332	1371	1371	1371	1371	0
99	20241121	180200	33360332	1371	1371	1371	1371	0
100	20241121	180100	33360332	1371	1371	1371	1371	0
101	20241121	180000	33360332	1371	1371	1371	1371	0
102	20241121	175900	33360332	1371	1371	1371	1371	0
103	20241121	175800	33360332	1371	1371	1371	1371	0
104	20241121	175700	33360332	1371	1371	1371	1371	0
105	20241121	175600	33360332	1371	1371	1371	1371	0
106	20241121	175500	33360332	1371	1371	1371	1371	0
107	20241121	175400	33360332	1371	1371	1371	1371	0
108	20241121	175300	33360332	1371	1371	1371	1371	0
109	20241121	175200	33360332	1371	1371	1371	1371	0
110	20241121	175100	33360332	1371	1371	1371	1371	0
111	20241121	175000	33360332	1371	1371	1371	1371	0
112	20241121	174900	33360332	1371	1371	1371	1371	0
113	20241121	174800	33360332	1371	1371	1371	1371	0
114	20241121	174700	33360332	1371	1371	1371	1371	0
115	20241121	174600	33360332	1371	1371	1371	1371	0
116	20241121	174500	33360332	1371	1371	1371	1371	0
117	20241121	174400	33360332	1371	1371	1371	1371	0
118	20241121	174300	33360332	1371	1371	1371	1371	0
119	20241121	174200	33360332	1371	1371	1371	1371	0
120	20241121	174100	33360332	1371	1371	1371	1371	0
121	20241121	174000	33360332	1371	1371	1371	1371	0
122	20241121	173900	33360332	1371	1371	1371	1371	386
123	20241121	173800	33360332	1371	1371	1371	1371	0
124	20241121	173700	33360332	1371	1371	1371	1371	0
125	20241121	173600	33360332	1371	1371	1371	1371	0
126	20241121	173500	33360332	1371	1371	1371	1371	0
127	20241121	173400	33360332	1371	1371	1371	1371	0
128	20241121	173300	33360332	1371	1371	1371	1371	0
129	20241121	173200	33360332	1371	1371	1371	1371	0
130	20241121	173100	33360332	1371	1371	1371	1371	0
131	20241121	173000	33360332	1371	1371	1371	1371	0
132	20241121	172900	33360332	1371	1371	1371	1371	0
133	20241121	172800	33360332	1371	1371	1371	1371	0
134	20241121	172700	33360332	1371	1371	1371	1371	0
135	20241121	172600	33360332	1371	1371	1371	1371	0
136	20241121	172500	33360332	1371	1371	1371	1371	0
137	20241121	172400	33360332	1371	1371	1371	1371	0
138	20241121	172300	33360332	1371	1371	1371	1371	0
139	20241121	172200	33360332	1371	1371	1371	1371	0
140	20241121	172100	33360332	1371	1371	1371	1371	0
141	20241121	172000	33360332	1371	1371	1371	1371	0
142	20241121	171900	33360332	1371	1371	1371	1371	0
143	20241121	171800	33360332	1371	1371	1371	1371	0
144	20241121	171700	33360332	1371	1371	1371	1371	0
145	20241121	171600	33360332	1371	1371	1371	1371	0
146	20241121	171500	33360332	1371	1371	1371	1371	0
147	20241121	171400	33360332	1371	1371	1371	1371	0
148	20241121	171300	33360332	1371	1371	1371	1371	0
149	20241121	171200	33360332	1371	1371	1371	1371	0
150	20241121	171100	33360332	1371	1371	1371	1371	0
151	20241121	171000	33360332	1371	1371	1371	1371	0
152	20241121	170900	33360332	1371	1371	1371	1371	386
153	20241121	170800	33360332	1371	1371	1371	1371	0
154	20241121	170700	33360332	1371	1371	1371	1371	0
155	20241121	170600	33360332	1371	1371	1371	1371	0
156	20241121	170500	33360332	1371	1371	1371	1371	0
157	20241121	170400	33360332	1371	1371	1371	1371	0
158	20241121	170300	33360332	1371	1371	1371	1371	0
159	20241121	170200	33360332	1371	1371	1371	1371	0
160	20241121	170100	33360332	1371	1371	1371	1371	0
161	20241121	170000	33360332	1371	1371	1371	1371	0
162	20241121	165900	33360332	1371	1371	1371	1371	0
163	20241121	165800	33360332	1371	1371	1371	1371	0
164	20241121	165700	33360332	1371	1371	1371	1371	0
165	20241121	165600	33360332	1371	1371	1371	1371	0
166	20241121	165500	33360332	1371	1371	1371	1371	0
167	20241121	165400	33360332	1371	1371	1371	1371	0
168	20241121	165300	33360332	1371	1371	1371	1371	0
169	20241121	165200	33360332	1371	1371	1371	1371	0
170	20241121	165100	33360332	1371	1371	1371	1371	0
171	20241121	165000	33360332	1371	1371	1371	1371	0
172	20241121	164900	33360332	1371	1371	1371	1371	0
173	20241121	164800	33360332	1371	1371	1371	1371	0
174	20241121	164700	33360332	1371	1371	1371	1371	0
175	20241121	164600	33360332	1371	1371	1371	1371	0
176	20241121	164500	33360332	1371	1371	1371	1371	0
177	20241121	164400	33360332	1371	1371	1371	1371	0
178	20241121	164300	33360332	1371	1371	1371	1371	0
179	20241121	164200	33360332	1371	1371	1371	1371	0
180	20241121	164100	33360332	1371	1371	1371	1371	0
181	20241121	164000	33360332	1371	1371	1371	1371	0
182	20241121	163900	33360332	1371	1371	1371	1371	386
183	20241121	163800	33360332	1371	1371	1371	1371	0
184	20241121	163700	33360332	1371	1371	1371	1371	0
185	20241121	163600	33360332	1371	1371	1371	1371	0
186	20241121	163500	33360332	1371	1371	1371	1371	0
187	20241121	163400	33360332	1371	1371	1371	1371	0
188	20241121	163300	33360332	1371	1371	1371	1371	0
189	20241121	163200	33360332	1371	1371	1371	1371	0
190	20241121	163100	33360332	1371	1371	1371	1371	0
191	20241121	163000	33360332	1371	1371	1371	1371	0
192	20241121	162900	33360332	1371	1371	1371	1371	0
193	20241121	162800	33360332	1371	1371	1371	1371	0
194	20241121	162700	33360332	1371	1371	1371	1371	0
195	20241121	162600	33360332	1371	1371	1371	1371	0
196	20241121	162500	33360332	1371	1371	1371	1371	0
197	20241121	162400	33360332	1371	1371	1371	1371	0
198	20241121	162300	33360332	1371	1371	1371	1371	0
199	20241121	162200	33360332	1371	1371	1371	1371	0
200	20241121	162100	33360332	1371	1371	1371	1371	0
201	20241121	162000	33360332	1371	1371	1371	1371	0
202	20241121	161900	33360332	1371	1371	1371	1371	0
203	20241121	161800	33360332	1371	1371	1371	1371	0
204	20241121	161700	33360332	1371	1371	1371	1371	0
205	20241121	161600	33360332	1371	1371	1371	1371	0
206	20241121	161500	33360332	1371	1371	1371	1371	0
207	20241121	161400	33360332	1371	1371	1371	1371	0
208	20241121	161300	33360332	1371	1371	1371	1371	0
209	20241121	161200	33360332	1371	1371	1371	1371	0
210	20241121	161100	33360332	1371	1371	1371	1371	0
211	20241121	161000	33360332	1371	1371	1371	1371	0
212	20241121	160900	33360332	1371	1371	1371	1371	386
213	20241121	160800	33360332	1371	1371	1371	1371	0
214	20241121	160700	33360332	1371	1371	1371	1371	0
215	20241121	160600	33360332	1371	1371	1371	1371	0
216	20241121	160500	33360332	1371	1371	1371	1371	0
217	20241121	160400	33360332	1371	1371	1371	1371	0
218	20241121	160300	33360332	1371	1371	1371	1371	0
219	20241121	160200	33360332	1371	1371	1371	1371	0
220	20241121	160100	33360332	1371	1371	1371	1371	0
221	20241121	160000	33360332	1371	1371	1371	1371	0
222	20241121	155900	33360332	1371	1371	1371	1371	0
223	20241121	155800	33360332	1371	1371	1371	1371	0
224	20241121	155700	33360332	1371	1371	1371	1371	0
225	20241121	155600	33360332	1371	1371	1371	1371	0
226	20241121	155500	33360332	1371	1371	1371	1371	0
227	20241121	155400	33360332	1371	1371	1371	1371	0
228	20241121	155300	33360332	1371	1371	1371	1371	0
229	20241121	155200	33360332	1371	1371	1371	1371	0
230	20241121	155100	33360332	1371	1371	1371	1371	0
231	20241121	155000	33360332	1371	1371	1371	1371	0
232	20241121	154900	33360332	1371	1371	1371	1371	0
233	20241121	154800	33360332	1371	1371	1371	1371	0
234	20241121	154700	33360332	1371	1371	1371	1371	0
235	20241121	154600	33360332	1371	1371	1371	1371	0
236	20241121	154500	33360332	1371	1371	1371	1371	0
237	20241121	154400	33360332	1371	1371	1371	1371	0
238	20241121	154300	33360332	1371	1371	1371	1371	0
239	20241121	154200	33360332	1371	1371	1371	1371	0
240	20241121	154100	33360332	1371	1371	1371	1371	0
241	20241121	154000	33360332	1371	1371	1371	1371	0
242	20241121	153900	33360332	1371	1371	1371	1371	386
243	20241121	153800	33360332	1371	1371	1371	1371	0
244	20241121	153700	33360332	1371	1371	1371	1371	0
245	20241121	153600	33360332	1371	1371	1371	1371	0
246	20241121	153500	33360332	1371	1371	1371	1371	0
247	20241121	153400	33360332	1371	1371	1371	1371	0
248	20241121	153300	33360332	1371	1371	1371	1371	0
249	20241121	153200	33360332	1371	1371	1371	1371	0
250	20241121	153100	33360332	1371	1371	1371	1371	0
251	20241121	153000	33360332	1371	1371	1371	1371	386
252	20241121	152900	32831126	1370	1370	1370	1370	0
253	20241121	152800	32831126	1370	1370	1370	1370	0
254	20241121	152700	32831126	1370	1370	1370	1370	0
255	20241121	152600	32831126	1370	1370	1370	1370	0
256	20241121	152500	32831126	1370	1370	1370	1370	0
257	20241121	152400	32831126	1370	1370	1370	1370	0
258	20241121	152300	32831126	1370	1370	1370	1370	0
259	20241121	152200	32831126	1370	1370	1370	1370	0
260	20241121	152100	32831126	1370	1370	1370	1370	0
261	20241121	152000	32831126	1370	1370	1370	1370	0
262	20241121	151900	32831126	1370	1370	1370	1370	233
263	20241121	151800	32511916	1370	1370	1370	1370	5
264	20241121	151700	32505066	1370	1370	1370	1370	37
265	20241121	151600	32454376	1370	1370	1370	1370	516
266	20241121	151500	31747456	1371	1371	1371	1371	790
267	20241121	151400	30664366	1377	1377	1377	1377	0
268	20241121	151300	30664366	1377	1377	1377	1377	14
269	20241121	151200	30645088	1377	1377	1377	1377	0
270	20241121	151100	30645088	1377	1377	1377	1377	0
271	20241121	151000	30645088	1377	1377	1377	1377	8
272	20241121	150900	30634072	1377	1377	1377	1377	0
273	20241121	150800	30634072	1377	1377	1377	1377	0
274	20241121	150700	30634072	1377	1377	1377	1377	40
275	20241121	150600	30578992	1377	1377	1377	1377	30
276	20241121	150500	30537682	1377	1377	1377	1377	0
277	20241121	150400	30537682	1377	1377	1377	1377	0
278	20241121	150300	30537682	1377	1378	1378	1377	64
279	20241121	150200	30449524	1378	1378	1378	1378	0
280	20241121	150100	30449524	1378	1378	1378	1378	6
281	20241121	150000	30441256	1370	1370	1370	1370	5
282	20241121	145900	30434406	1370	1370	1370	1370	318
283	20241121	145800	29998746	1370	1370	1370	1370	0
284	20241121	145700	29998746	1370	1370	1370	1370	0
285	20241121	145600	29998746	1370	1370	1370	1370	0
286	20241121	145500	29998746	1370	1370	1370	1370	307
287	20241121	145400	29578156	1378	1378	1378	1378	0
288	20241121	145300	29578156	1378	1378	1378	1378	0
289	20241121	145200	29578156	1378	1378	1378	1378	0
290	20241121	145100	29578156	1378	1378	1378	1378	0
291	20241121	145000	29578156	1378	1378	1378	1378	18
292	20241121	144900	29553352	1378	1378	1378	1378	0
293	20241121	144800	29553352	1378	1378	1378	1378	0
294	20241121	144700	29553352	1378	1378	1378	1378	0
295	20241121	144600	29553352	1378	1378	1378	1378	0
296	20241121	144500	29553352	1378	1378	1378	1378	1
297	20241121	144400	29551974	1378	1378	1378	1378	0
298	20241121	144300	29551974	1378	1378	1378	1378	0
299	20241121	144200	29551974	1378	1378	1378	1378	0
300	20241121	144100	29551974	1378	1378	1378	1378	0
301	20241121	144000	29551974	1378	1378	1378	1378	0
302	20241121	143900	29551974	1378	1378	1378	1378	0
303	20241121	143800	29551974	1378	1378	1378	1378	0
304	20241121	143700	29551974	1378	1378	1378	1378	0
305	20241121	143600	29551974	1378	1378	1378	1378	0
306	20241121	143500	29551974	1378	1378	1378	1378	0
307	20241121	143400	29551974	1378	1378	1378	1378	0
308	20241121	143300	29551974	1378	1378	1378	1378	1
309	20241121	143200	29550596	1371	1371	1371	1371	0
310	20241121	143100	29550596	1371	1378	1378	1370	1576
311	20241121	143000	27388702	1378	1378	1378	1378	0
312	20241121	142900	27388702	1378	1378	1378	1378	0
313	20241121	142800	27388702	1378	1378	1378	1378	0
314	20241121	142700	27388702	1378	1378	1378	1378	0
315	20241121	142600	27388702	1378	1378	1378	1378	0
316	20241121	142500	27388702	1378	1378	1378	1378	0
317	20241121	142400	27388702	1378	1378	1378	1378	1
318	20241121	142300	27387324	1371	1371	1371	1371	25
319	20241121	142200	27353049	1371	1371	1371	1371	0
320	20241121	142100	27353049	1371	1377	1378	1371	557
321	20241121	142000	26585923	1378	1378	1378	1378	0
322	20241121	141900	26585923	1378	1378	1378	1378	0
323	20241121	141800	26585923	1378	1378	1378	1378	0
324	20241121	141700	26585923	1378	1378	1378	1378	0
325	20241121	141600	26585923	1378	1378	1378	1378	0
326	20241121	141500	26585923	1378	1378	1378	1378	0
327	20241121	141400	26585923	1378	1378	1378	1378	0
328	20241121	141300	26585923	1378	1379	1379	1378	203
329	20241121	141200	26306089	1379	1379	1379	1379	0
330	20241121	141100	26306089	1379	1379	1379	1379	0
331	20241121	141000	26306089	1379	1379	1379	1379	0
332	20241121	140900	26306089	1379	1379	1379	1379	0
333	20241121	140800	26306089	1379	1379	1379	1379	0
334	20241121	140700	26306089	1379	1379	1379	1379	0
335	20241121	140600	26306089	1379	1379	1379	1379	0
336	20241121	140500	26306089	1379	1379	1379	1379	100
337	20241121	140400	26168189	1380	1380	1380	1380	0
338	20241121	140300	26168189	1380	1380	1380	1380	0
339	20241121	140200	26168189	1380	1380	1380	1380	0
340	20241121	140100	26168189	1380	1380	1380	1380	0
341	20241121	140000	26168189	1380	1380	1380	1380	200
342	20241121	135900	25892189	1380	1380	1380	1380	0
343	20241121	135800	25892189	1380	1376	1380	1376	5000
344	20241121	135700	19002316	1376	1376	1376	1376	5
345	20241121	135600	18995436	1367	1367	1367	1367	0
346	20241121	135500	18995436	1367	1367	1367	1367	0
347	20241121	135400	18995436	1367	1373	1375	1367	4143
348	20241121	135300	13303188	1367	1367	1367	1367	0
349	20241121	135200	13303188	1367	1367	1367	1367	0
350	20241121	135100	13303188	1367	1367	1367	1367	0
351	20241121	135000	13303188	1367	1367	1367	1367	0
352	20241121	134900	13303188	1367	1367	1367	1367	0
353	20241121	134800	13303188	1367	1367	1367	1367	0
354	20241121	134700	13303188	1367	1367	1367	1367	0
355	20241121	134600	13303188	1367	1367	1367	1367	0
356	20241121	134500	13303188	1367	1367	1367	1367	0
357	20241121	134400	13303188	1367	1367	1367	1367	0
358	20241121	134300	13303188	1367	1367	1367	1367	510
359	20241121	134200	12606018	1367	1367	1367	1367	0
360	20241121	134100	12606018	1367	1367	1367	1367	0
361	20241121	134000	12606018	1367	1367	1367	1367	0
362	20241121	133900	12606018	1367	1367	1367	1367	0
363	20241121	133800	12606018	1367	1367	1367	1367	0
364	20241121	133700	12606018	1367	1367	1367	1367	0
365	20241121	133600	12606018	1367	1367	1367	1367	0
366	20241121	133500	12606018	1367	1367	1367	1367	0
367	20241121	133400	12606018	1367	1367	1367	1367	0
368	20241121	133300	12606018	1367	1367	1367	1367	0
369	20241121	133200	12606018	1367	1367	1367	1367	0
370	20241121	133100	12606018	1367	1367	1367	1367	0
371	20241121	133000	12606018	1367	1367	1367	1367	24
372	20241121	132900	12573210	1367	1367	1367	1367	0
373	20241121	132800	12573210	1367	1367	1367	1367	0
374	20241121	132700	12573210	1367	1367	1367	1367	0
375	20241121	132600	12573210	1367	1373	1373	1367	182
376	20241121	132500	12324410	1367	1367	1367	1367	0
377	20241121	132400	12324410	1367	1367	1367	1367	0
378	20241121	132300	12324410	1367	1367	1367	1367	0
379	20241121	132200	12324410	1367	1373	1373	1367	1105
380	20241121	132100	10809075	1373	1373	1373	1373	0
381	20241121	132000	10809075	1373	1373	1373	1373	0
382	20241121	131900	10809075	1373	1373	1373	1373	0
383	20241121	131800	10809075	1373	1373	1373	1373	0
384	20241121	131700	10809075	1373	1373	1373	1373	0
385	20241121	131600	10809075	1373	1373	1373	1373	1
386	20241121	131500	10807702	1374	1374	1374	1374	0
387	20241121	131400	10807702	1374	1374	1374	1374	0
388	20241121	131300	10807702	1374	1374	1374	1374	0
389	20241121	131200	10807702	1374	1374	1374	1374	0
390	20241121	131100	10807702	1374	1374	1374	1374	0
391	20241121	131000	10807702	1374	1374	1374	1374	0
392	20241121	130900	10807702	1374	1374	1374	1374	0
393	20241121	130800	10807702	1374	1374	1374	1374	0
394	20241121	130700	10807702	1374	1374	1374	1374	0
395	20241121	130600	10807702	1374	1374	1374	1374	0
396	20241121	130500	10807702	1374	1374	1374	1374	0
397	20241121	130400	10807702	1374	1374	1374	1374	0
398	20241121	130300	10807702	1374	1374	1374	1374	0
399	20241121	130200	10807702	1374	1374	1374	1374	0
400	20241121	130100	10807702	1374	1374	1374	1374	0
401	20241121	130000	10807702	1374	1374	1374	1374	0
402	20241121	125900	10807702	1374	1374	1374	1374	0
403	20241121	125800	10807702	1374	1374	1374	1374	0
404	20241121	125700	10807702	1374	1374	1374	1374	0
405	20241121	125600	10807702	1374	1374	1374	1374	0
406	20241121	125500	10807702	1374	1374	1374	1374	0
407	20241121	125400	10807702	1374	1374	1374	1374	0
408	20241121	125300	10807702	1374	1374	1374	1374	0
409	20241121	125200	10807702	1374	1374	1374	1374	6
410	20241121	125100	10799458	1374	1374	1374	1374	10
411	20241121	125000	10785718	1374	1374	1374	1374	0
412	20241121	124900	10785718	1374	1374	1374	1374	0
413	20241121	124800	10785718	1374	1373	1374	1373	637
414	20241121	124700	9911115	1374	1374	1374	1374	0
415	20241121	124600	9911115	1374	1374	1374	1374	0
416	20241121	124500	9911115	1374	1374	1374	1374	0
417	20241121	124400	9911115	1374	1374	1374	1374	0
418	20241121	124300	9911115	1374	1374	1374	1374	0
419	20241121	124200	9911115	1374	1374	1374	1374	0
420	20241121	124100	9911115	1374	1374	1374	1374	0
421	20241121	124000	9911115	1374	1374	1374	1374	0
422	20241121	123900	9911115	1374	1374	1374	1374	0
423	20241121	123800	9911115	1374	1374	1374	1374	0
424	20241121	123700	9911115	1374	1374	1374	1374	0
425	20241121	123600	9911115	1374	1374	1374	1374	0
426	20241121	123500	9911115	1374	1374	1374	1374	0
427	20241121	123400	9911115	1374	1374	1374	1374	0
428	20241121	123300	9911115	1374	1374	1374	1374	0
429	20241121	123200	9911115	1374	1374	1374	1374	0
430	20241121	123100	9911115	1374	1374	1374	1374	0
431	20241121	123000	9911115	1374	1374	1374	1374	0
432	20241121	122900	9911115	1374	1374	1374	1374	0
433	20241121	122800	9911115	1374	1374	1374	1374	0
434	20241121	122700	9911115	1374	1374	1374	1374	0
435	20241121	122600	9911115	1374	1374	1374	1374	0
436	20241121	122500	9911115	1374	1374	1374	1374	0
437	20241121	122400	9911115	1374	1374	1374	1374	0
438	20241121	122300	9911115	1374	1374	1374	1374	100
439	20241121	122200	9773715	1374	1374	1374	1374	0
440	20241121	122100	9773715	1374	1374	1374	1374	0
441	20241121	122000	9773715	1374	1374	1374	1374	0
442	20241121	121900	9773715	1374	1374	1374	1374	0
443	20241121	121800	9773715	1374	1374	1374	1374	0
444	20241121	121700	9773715	1374	1374	1374	1374	0
445	20241121	121600	9773715	1374	1374	1374	1374	0
446	20241121	121500	9773715	1374	1374	1374	1374	0
447	20241121	121400	9773715	1374	1374	1374	1374	0
448	20241121	121300	9773715	1374	1374	1374	1374	1
449	20241121	121200	9772341	1374	1374	1374	1374	0
450	20241121	121100	9772341	1374	1374	1374	1374	0
451	20241121	121000	9772341	1374	1374	1374	1374	0
452	20241121	120900	9772341	1374	1374	1374	1374	0
453	20241121	120800	9772341	1374	1374	1374	1374	0
454	20241121	120700	9772341	1374	1374	1374	1374	0
455	20241121	120600	9772341	1374	1374	1374	1374	0
456	20241121	120500	9772341	1374	1374	1374	1374	0
457	20241121	120400	9772341	1374	1374	1374	1374	0
458	20241121	120300	9772341	1374	1374	1374	1374	0
459	20241121	120200	9772341	1374	1374	1374	1374	0
460	20241121	120100	9772341	1374	1374	1374	1374	0
461	20241121	120000	9772341	1374	1374	1374	1374	0
462	20241121	115900	9772341	1374	1374	1374	1374	0
463	20241121	115800	9772341	1374	1374	1374	1374	0
464	20241121	115700	9772341	1374	1374	1374	1374	1
465	20241121	115600	9770967	1365	1365	1365	1365	100
466	20241121	115500	9634467	1365	1365	1365	1365	0
467	20241121	115400	9634467	1365	1365	1365	1365	0
468	20241121	115300	9634467	1365	1365	1365	1365	0
469	20241121	115200	9634467	1365	1365	1365	1365	1174
470	20241121	115100	8031957	1365	1367	1367	1365	232
471	20241121	115000	7714959	1371	1371	1371	1371	0
472	20241121	114900	7714959	1371	1371	1371	1371	0
473	20241121	114800	7714959	1371	1371	1371	1371	0
474	20241121	114700	7714959	1371	1371	1371	1371	0
475	20241121	114600	7714959	1371	1371	1371	1371	0
476	20241121	114500	7714959	1371	1371	1371	1371	1
477	20241121	114400	7713588	1367	1367	1367	1367	0
478	20241121	114300	7713588	1367	1367	1367	1367	0
479	20241121	114200	7713588	1367	1367	1367	1367	0
480	20241121	114100	7713588	1367	1367	1367	1367	0
481	20241121	114000	7713588	1367	1367	1367	1367	0
482	20241121	113900	7713588	1367	1367	1367	1367	0
483	20241121	113800	7713588	1367	1367	1367	1367	0
484	20241121	113700	7713588	1367	1367	1367	1367	0
485	20241121	113600	7713588	1367	1367	1367	1367	1
486	20241121	113500	7712221	1367	1367	1367	1367	0
487	20241121	113400	7712221	1367	1367	1367	1367	0
488	20241121	113300	7712221	1367	1367	1367	1367	60
489	20241121	113200	7630201	1374	1374	1374	1374	0
490	20241121	113100	7630201	1374	1374	1374	1374	0
491	20241121	113000	7630201	1374	1374	1374	1374	0
492	20241121	112900	7630201	1374	1374	1374	1374	0
493	20241121	112800	7630201	1374	1374	1374	1374	0
494	20241121	112700	7630201	1374	1374	1374	1374	1
495	20241121	112600	7628827	1367	1367	1367	1367	0
496	20241121	112500	7628827	1367	1367	1367	1367	0
497	20241121	112400	7628827	1367	1367	1367	1367	9
498	20241121	112300	7616524	1374	1374	1374	1374	0
499	20241121	112200	7616524	1374	1374	1374	1374	0
500	20241121	112100	7616524	1374	1374	1374	1374	0
501	20241121	112000	7616524	1374	1374	1374	1374	0
502	20241121	111900	7616524	1374	1374	1374	1374	0
503	20241121	111800	7616524	1374	1374	1374	1374	0
504	20241121	111700	7616524	1374	1374	1374	1374	0
505	20241121	111600	7616524	1374	1374	1374	1374	0
506	20241121	111500	7616524	1374	1374	1374	1374	0
507	20241121	111400	7616524	1374	1374	1374	1374	0
508	20241121	111300	7616524	1374	1374	1374	1374	0
509	20241121	111200	7616524	1374	1374	1374	1374	0
510	20241121	111100	7616524	1374	1374	1374	1374	0
511	20241121	111000	7616524	1374	1374	1374	1374	0
512	20241121	110900	7616524	1374	1374	1374	1374	14
513	20241121	110800	7597288	1374	1374	1374	1374	0
514	20241121	110700	7597288	1374	1374	1374	1374	0
515	20241121	110600	7597288	1374	1374	1374	1374	0
516	20241121	110500	7597288	1374	1374	1374	1374	0
517	20241121	110400	7597288	1374	1374	1374	1374	0
518	20241121	110300	7597288	1374	1374	1374	1374	0
519	20241121	110200	7597288	1374	1374	1374	1374	0
520	20241121	110100	7597288	1374	1374	1374	1374	0
521	20241121	110000	7597288	1374	1374	1374	1374	0
522	20241121	105900	7597288	1374	1374	1374	1374	0
523	20241121	105800	7597288	1374	1373	1374	1367	191
524	20241121	105700	7335146	1374	1374	1374	1374	0
525	20241121	105600	7335146	1374	1374	1374	1374	0
526	20241121	105500	7335146	1374	1374	1374	1374	0
527	20241121	105400	7335146	1374	1374	1374	1374	0
528	20241121	105300	7335146	1374	1374	1374	1374	0
529	20241121	105200	7335146	1374	1374	1374	1374	1
530	20241121	105100	7333772	1374	1374	1374	1374	0
531	20241121	105000	7333772	1374	1374	1374	1374	0
532	20241121	104900	7333772	1374	1374	1374	1374	0
533	20241121	104800	7333772	1374	1374	1374	1374	0
534	20241121	104700	7333772	1374	1374	1374	1374	0
535	20241121	104600	7333772	1374	1374	1374	1374	1
536	20241121	104500	7332398	1363	1363	1363	1363	0
537	20241121	104400	7332398	1363	1363	1363	1363	0
538	20241121	104300	7332398	1363	1363	1363	1363	245
539	20241121	104200	6998463	1373	1373	1373	1373	500
540	20241121	104100	6311963	1363	1373	1373	1363	546
541	20241121	104000	5562395	1373	1373	1373	1373	0
542	20241121	103900	5562395	1373	1373	1373	1373	0
543	20241121	103800	5562395	1373	1373	1373	1373	0
544	20241121	103700	5562395	1373	1373	1373	1373	0
545	20241121	103600	5562395	1373	1364	1373	1363	3
546	20241121	103500	5558295	1364	1365	1365	1364	268
547	20241121	103400	5192484	1373	1373	1373	1373	0
548	20241121	103300	5192484	1373	1373	1373	1373	0
549	20241121	103200	5192484	1373	1373	1373	1373	0
550	20241121	103100	5192484	1373	1373	1373	1373	0
551	20241121	103000	5192484	1373	1373	1373	1373	0
552	20241121	102900	5192484	1373	1373	1373	1373	0
553	20241121	102800	5192484	1373	1373	1373	1373	0
554	20241121	102700	5192484	1373	1373	1373	1373	1
555	20241121	102600	5191111	1365	1365	1365	1365	0
556	20241121	102500	5191111	1365	1365	1365	1365	0
557	20241121	102400	5191111	1365	1365	1365	1365	0
558	20241121	102300	5191111	1365	1366	1366	1365	55
559	20241121	102200	5115987	1365	1365	1365	1365	1
560	20241121	102100	5114622	1374	1374	1374	1374	0
561	20241121	102000	5114622	1374	1374	1374	1374	0
562	20241121	101900	5114622	1374	1374	1374	1374	0
563	20241121	101800	5114622	1374	1374	1374	1374	0
564	20241121	101700	5114622	1374	1374	1374	1374	0
565	20241121	101600	5114622	1374	1374	1374	1374	0
566	20241121	101500	5114622	1374	1374	1374	1374	0
567	20241121	101400	5114622	1374	1374	1374	1374	0
568	20241121	101300	5114622	1374	1374	1374	1374	0
569	20241121	101200	5114622	1374	1374	1374	1374	10
570	20241121	101100	5100882	1374	1366	1374	1366	148
571	20241121	101000	4898706	1375	1375	1375	1375	0
572	20241121	100900	4898706	1375	1375	1375	1375	0
573	20241121	100800	4898706	1375	1374	1375	1374	50
574	20241121	100700	4829957	1374	1374	1374	1374	1
575	20241121	100600	4828583	1374	1374	1374	1374	8
576	20241121	100500	4817591	1375	1370	1375	1370	800
577	20241121	100400	3719812	1370	1370	1370	1370	1
578	20241121	100300	3718442	1370	1370	1370	1370	0
579	20241121	100200	3718442	1370	1370	1370	1370	0
580	20241121	100100	3718442	1370	1370	1370	1370	0
581	20241121	100000	3718442	1370	1370	1370	1370	1
582	20241121	095900	3717072	1370	1370	1370	1370	0
583	20241121	095800	3717072	1370	1370	1370	1370	0
584	20241121	095700	3717072	1370	1370	1370	1370	0
585	20241121	095600	3717072	1370	1370	1370	1370	0
586	20241121	095500	3717072	1370	1370	1370	1370	0
587	20241121	095400	3717072	1370	1370	1370	1370	0
588	20241121	095300	3717072	1370	1370	1370	1370	0
589	20241121	095200	3717072	1370	1370	1370	1370	0
590	20241121	095100	3717072	1370	1370	1370	1370	0
591	20241121	095000	3717072	1370	1370	1370	1370	0
592	20241121	094900	3717072	1370	1370	1370	1370	0
593	20241121	094800	3717072	1370	1370	1370	1370	0
594	20241121	094700	3717072	1370	1370	1370	1370	0
595	20241121	094600	3717072	1370	1370	1370	1370	0
596	20241121	094500	3717072	1370	1370	1370	1370	0
597	20241121	094400	3717072	1370	1370	1370	1370	0
598	20241121	094300	3717072	1370	1370	1370	1370	39
599	20241121	094200	3663642	1370	1370	1370	1370	4
600	20241121	094100	3658162	1370	1370	1370	1370	20
601	20241121	094000	3630762	1370	1370	1370	1370	0
602	20241121	093900	3630762	1370	1370	1370	1370	0
603	20241121	093800	3630762	1370	1370	1370	1370	0
604	20241121	093700	3630762	1370	1370	1370	1370	0
605	20241121	093600	3630762	1370	1370	1370	1370	0
606	20241121	093500	3630762	1370	1368	1370	1364	568
607	20241121	093400	2855495	1371	1371	1371	1371	0
608	20241121	093300	2855495	1371	1371	1371	1371	0
609	20241121	093200	2855495	1371	1371	1371	1371	1
610	20241121	093100	2854124	1370	1370	1370	1370	236
611	20241121	093000	2530804	1370	1369	1370	1369	90
612	20241121	092900	2407542	1369	1369	1369	1369	0
613	20241121	092800	2407542	1369	1369	1369	1369	1
614	20241121	092700	2406173	1364	1364	1364	1364	11
615	20241121	092600	2391169	1369	1369	1369	1369	1
616	20241121	092500	2389800	1361	1361	1361	1361	121
617	20241121	092400	2225119	1361	1361	1361	1361	0
618	20241121	092300	2225119	1361	1361	1361	1361	98
619	20241121	092200	2091741	1369	1369	1369	1369	503
620	20241121	092100	1403134	1369	1369	1369	1369	7
621	20241121	092000	1393551	1369	1369	1369	1369	0
622	20241121	091900	1393551	1369	1369	1369	1361	83
623	20241121	091800	1280563	1362	1369	1369	1362	738
624	20241121	091700	270248	1369	1369	1369	1363	4
625	20241121	091600	264778	1369	1369	1369	1361	6
626	20241121	091500	256596	1362	1362	1362	1362	1
627	20241121	091400	255234	1369	1369	1369	1369	0
628	20241121	091300	255234	1369	1369	1369	1369	7
629	20241121	091200	245651	1371	1371	1371	1371	0
630	20241121	091100	245651	1371	1371	1371	1371	0
631	20241121	091000	245651	1371	1371	1371	1371	0
632	20241121	090900	245651	1371	1371	1371	1371	1
633	20241121	090800	244280	1362	1373	1373	1362	12
634	20241121	090700	227925	1365	1364	1365	1363	147
635	20241121	090600	27281	1364	1364	1364	1364	13
636	20241121	090500	9549	1364	1364	1364	1364	0
637	20241121	090400	9549	1364	1364	1364	1364	0
638	20241121	090300	9549	1364	1364	1364	1364	0
639	20241121	090200	9549	1364	1364	1364	1364	0
640	20241121	090100	9549	1364	1364	1364	1364	0
641	20241121	090000	9549	1364	1365	1365	1364	7