KissMeData/080000/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	195100	102158611	1560	1560	1560	1560	617
3	20241121	195000	102158611	1560	1560	1560	1560	0
4	20241121	194900	102158611	1560	1560	1560	1560	0
5	20241121	194800	102158611	1560	1560	1560	1560	0
6	20241121	194700	102158611	1560	1560	1560	1560	0
7	20241121	194600	102158611	1560	1560	1560	1560	0
8	20241121	194500	102158611	1560	1560	1560	1560	0
9	20241121	194400	102158611	1560	1560	1560	1560	0
10	20241121	194300	102158611	1560	1560	1560	1560	0
11	20241121	194200	102158611	1560	1560	1560	1560	0
12	20241121	194100	102158611	1560	1560	1560	1560	0
13	20241121	194000	102158611	1560	1560	1560	1560	0
14	20241121	193900	102158611	1560	1560	1560	1560	0
15	20241121	193800	102158611	1560	1560	1560	1560	0
16	20241121	193700	102158611	1560	1560	1560	1560	0
17	20241121	193600	102158611	1560	1560	1560	1560	0
18	20241121	193500	102158611	1560	1560	1560	1560	0
19	20241121	193400	102158611	1560	1560	1560	1560	0
20	20241121	193300	102158611	1560	1560	1560	1560	0
21	20241121	193200	102158611	1560	1560	1560	1560	0
22	20241121	193100	102158611	1560	1560	1560	1560	0
23	20241121	193000	102158611	1560	1560	1560	1560	0
24	20241121	192900	102158611	1560	1560	1560	1560	0
25	20241121	192800	102158611	1560	1560	1560	1560	0
26	20241121	192700	102158611	1560	1560	1560	1560	0
27	20241121	192600	102158611	1560	1560	1560	1560	0
28	20241121	192500	102158611	1560	1560	1560	1560	0
29	20241121	192400	102158611	1560	1560	1560	1560	0
30	20241121	192300	102158611	1560	1560	1560	1560	0
31	20241121	192200	102158611	1560	1560	1560	1560	0
32	20241121	192100	102158611	1560	1560	1560	1560	617
33	20241121	192000	102158611	1560	1560	1560	1560	0
34	20241121	191900	102158611	1560	1560	1560	1560	0
35	20241121	191800	102158611	1560	1560	1560	1560	0
36	20241121	191700	102158611	1560	1560	1560	1560	0
37	20241121	191600	102158611	1560	1560	1560	1560	0
38	20241121	191500	102158611	1560	1560	1560	1560	0
39	20241121	191400	102158611	1560	1560	1560	1560	0
40	20241121	191300	102158611	1560	1560	1560	1560	0
41	20241121	191200	102158611	1560	1560	1560	1560	0
42	20241121	191100	102158611	1560	1560	1560	1560	0
43	20241121	191000	102158611	1560	1560	1560	1560	0
44	20241121	190900	102158611	1560	1560	1560	1560	0
45	20241121	190800	102158611	1560	1560	1560	1560	0
46	20241121	190700	102158611	1560	1560	1560	1560	0
47	20241121	190600	102158611	1560	1560	1560	1560	0
48	20241121	190500	102158611	1560	1560	1560	1560	0
49	20241121	190400	102158611	1560	1560	1560	1560	0
50	20241121	190300	102158611	1560	1560	1560	1560	0
51	20241121	190200	102158611	1560	1560	1560	1560	0
52	20241121	190100	102158611	1560	1560	1560	1560	0
53	20241121	190000	102158611	1560	1560	1560	1560	0
54	20241121	185900	102158611	1560	1560	1560	1560	0
55	20241121	185800	102158611	1560	1560	1560	1560	0
56	20241121	185700	102158611	1560	1560	1560	1560	0
57	20241121	185600	102158611	1560	1560	1560	1560	0
58	20241121	185500	102158611	1560	1560	1560	1560	0
59	20241121	185400	102158611	1560	1560	1560	1560	0
60	20241121	185300	102158611	1560	1560	1560	1560	0
61	20241121	185200	102158611	1560	1560	1560	1560	0
62	20241121	185100	102158611	1560	1560	1560	1560	617
63	20241121	185000	102158611	1560	1560	1560	1560	0
64	20241121	184900	102158611	1560	1560	1560	1560	0
65	20241121	184800	102158611	1560	1560	1560	1560	0
66	20241121	184700	102158611	1560	1560	1560	1560	0
67	20241121	184600	102158611	1560	1560	1560	1560	0
68	20241121	184500	102158611	1560	1560	1560	1560	0
69	20241121	184400	102158611	1560	1560	1560	1560	0
70	20241121	184300	102158611	1560	1560	1560	1560	0
71	20241121	184200	102158611	1560	1560	1560	1560	0
72	20241121	184100	102158611	1560	1560	1560	1560	0
73	20241121	184000	102158611	1560	1560	1560	1560	0
74	20241121	183900	102158611	1560	1560	1560	1560	0
75	20241121	183800	102158611	1560	1560	1560	1560	0
76	20241121	183700	102158611	1560	1560	1560	1560	0
77	20241121	183600	102158611	1560	1560	1560	1560	0
78	20241121	183500	102158611	1560	1560	1560	1560	0
79	20241121	183400	102158611	1560	1560	1560	1560	0
80	20241121	183300	102158611	1560	1560	1560	1560	0
81	20241121	183200	102158611	1560	1560	1560	1560	0
82	20241121	183100	102158611	1560	1560	1560	1560	0
83	20241121	183000	102158611	1560	1560	1560	1560	0
84	20241121	182900	102158611	1560	1560	1560	1560	0
85	20241121	182800	102158611	1560	1560	1560	1560	0
86	20241121	182700	102158611	1560	1560	1560	1560	0
87	20241121	182600	102158611	1560	1560	1560	1560	0
88	20241121	182500	102158611	1560	1560	1560	1560	0
89	20241121	182400	102158611	1560	1560	1560	1560	0
90	20241121	182300	102158611	1560	1560	1560	1560	0
91	20241121	182200	102158611	1560	1560	1560	1560	0
92	20241121	182100	102158611	1560	1560	1560	1560	617
93	20241121	182000	102158611	1560	1560	1560	1560	0
94	20241121	181900	102158611	1560	1560	1560	1560	0
95	20241121	181800	102158611	1560	1560	1560	1560	0
96	20241121	181700	102158611	1560	1560	1560	1560	0
97	20241121	181600	102158611	1560	1560	1560	1560	0
98	20241121	181500	102158611	1560	1560	1560	1560	0
99	20241121	181400	102158611	1560	1560	1560	1560	0
100	20241121	181300	102158611	1560	1560	1560	1560	0
101	20241121	181200	102158611	1560	1560	1560	1560	0
102	20241121	181100	102158611	1560	1560	1560	1560	0
103	20241121	181000	102158611	1560	1560	1560	1560	0
104	20241121	180900	102158611	1560	1560	1560	1560	0
105	20241121	180800	102158611	1560	1560	1560	1560	0
106	20241121	180700	102158611	1560	1560	1560	1560	0
107	20241121	180600	102158611	1560	1560	1560	1560	0
108	20241121	180500	102158611	1560	1560	1560	1560	0
109	20241121	180400	102158611	1560	1560	1560	1560	0
110	20241121	180300	102158611	1560	1560	1560	1560	0
111	20241121	180200	102158611	1560	1560	1560	1560	0
112	20241121	180100	102158611	1560	1560	1560	1560	0
113	20241121	180000	102158611	1560	1560	1560	1560	0
114	20241121	175900	102158611	1560	1560	1560	1560	0
115	20241121	175800	102158611	1560	1560	1560	1560	0
116	20241121	175700	102158611	1560	1560	1560	1560	0
117	20241121	175600	102158611	1560	1560	1560	1560	0
118	20241121	175500	102158611	1560	1560	1560	1560	0
119	20241121	175400	102158611	1560	1560	1560	1560	0
120	20241121	175300	102158611	1560	1560	1560	1560	0
121	20241121	175200	102158611	1560	1560	1560	1560	0
122	20241121	175100	102158611	1560	1560	1560	1560	617
123	20241121	175000	102158611	1560	1560	1560	1560	0
124	20241121	174900	102158611	1560	1560	1560	1560	0
125	20241121	174800	102158611	1560	1560	1560	1560	0
126	20241121	174700	102158611	1560	1560	1560	1560	0
127	20241121	174600	102158611	1560	1560	1560	1560	0
128	20241121	174500	102158611	1560	1560	1560	1560	0
129	20241121	174400	102158611	1560	1560	1560	1560	0
130	20241121	174300	102158611	1560	1560	1560	1560	0
131	20241121	174200	102158611	1560	1560	1560	1560	0
132	20241121	174100	102158611	1560	1560	1560	1560	0
133	20241121	174000	102158611	1560	1560	1560	1560	0
134	20241121	173900	102158611	1560	1560	1560	1560	0
135	20241121	173800	102158611	1560	1560	1560	1560	0
136	20241121	173700	102158611	1560	1560	1560	1560	0
137	20241121	173600	102158611	1560	1560	1560	1560	0
138	20241121	173500	102158611	1560	1560	1560	1560	0
139	20241121	173400	102158611	1560	1560	1560	1560	0
140	20241121	173300	102158611	1560	1560	1560	1560	0
141	20241121	173200	102158611	1560	1560	1560	1560	0
142	20241121	173100	102158611	1560	1560	1560	1560	0
143	20241121	173000	102158611	1560	1560	1560	1560	0
144	20241121	172900	102158611	1560	1560	1560	1560	0
145	20241121	172800	102158611	1560	1560	1560	1560	0
146	20241121	172700	102158611	1560	1560	1560	1560	0
147	20241121	172600	102158611	1560	1560	1560	1560	0
148	20241121	172500	102158611	1560	1560	1560	1560	0
149	20241121	172400	102158611	1560	1560	1560	1560	0
150	20241121	172300	102158611	1560	1560	1560	1560	0
151	20241121	172200	102158611	1560	1560	1560	1560	0
152	20241121	172100	102158611	1560	1560	1560	1560	617
153	20241121	172000	102158611	1560	1560	1560	1560	0
154	20241121	171900	102158611	1560	1560	1560	1560	0
155	20241121	171800	102158611	1560	1560	1560	1560	0
156	20241121	171700	102158611	1560	1560	1560	1560	0
157	20241121	171600	102158611	1560	1560	1560	1560	0
158	20241121	171500	102158611	1560	1560	1560	1560	0
159	20241121	171400	102158611	1560	1560	1560	1560	0
160	20241121	171300	102158611	1560	1560	1560	1560	0
161	20241121	171200	102158611	1560	1560	1560	1560	0
162	20241121	171100	102158611	1560	1560	1560	1560	0
163	20241121	171000	102158611	1560	1560	1560	1560	0
164	20241121	170900	102158611	1560	1560	1560	1560	0
165	20241121	170800	102158611	1560	1560	1560	1560	0
166	20241121	170700	102158611	1560	1560	1560	1560	0
167	20241121	170600	102158611	1560	1560	1560	1560	0
168	20241121	170500	102158611	1560	1560	1560	1560	0
169	20241121	170400	102158611	1560	1560	1560	1560	0
170	20241121	170300	102158611	1560	1560	1560	1560	0
171	20241121	170200	102158611	1560	1560	1560	1560	0
172	20241121	170100	102158611	1560	1560	1560	1560	0
173	20241121	170000	102158611	1560	1560	1560	1560	0
174	20241121	165900	102158611	1560	1560	1560	1560	0
175	20241121	165800	102158611	1560	1560	1560	1560	0
176	20241121	165700	102158611	1560	1560	1560	1560	0
177	20241121	165600	102158611	1560	1560	1560	1560	0
178	20241121	165500	102158611	1560	1560	1560	1560	0
179	20241121	165400	102158611	1560	1560	1560	1560	0
180	20241121	165300	102158611	1560	1560	1560	1560	0
181	20241121	165200	102158611	1560	1560	1560	1560	0
182	20241121	165100	102158611	1560	1560	1560	1560	617
183	20241121	165000	102158611	1560	1560	1560	1560	0
184	20241121	164900	102158611	1560	1560	1560	1560	0
185	20241121	164800	102158611	1560	1560	1560	1560	0
186	20241121	164700	102158611	1560	1560	1560	1560	0
187	20241121	164600	102158611	1560	1560	1560	1560	0
188	20241121	164500	102158611	1560	1560	1560	1560	0
189	20241121	164400	102158611	1560	1560	1560	1560	0
190	20241121	164300	102158611	1560	1560	1560	1560	0
191	20241121	164200	102158611	1560	1560	1560	1560	0
192	20241121	164100	102158611	1560	1560	1560	1560	0
193	20241121	164000	102158611	1560	1560	1560	1560	0
194	20241121	163900	102158611	1560	1560	1560	1560	0
195	20241121	163800	102158611	1560	1560	1560	1560	0
196	20241121	163700	102158611	1560	1560	1560	1560	0
197	20241121	163600	102158611	1560	1560	1560	1560	0
198	20241121	163500	102158611	1560	1560	1560	1560	0
199	20241121	163400	102158611	1560	1560	1560	1560	0
200	20241121	163300	102158611	1560	1560	1560	1560	0
201	20241121	163200	102158611	1560	1560	1560	1560	0
202	20241121	163100	102158611	1560	1560	1560	1560	0
203	20241121	163000	102158611	1560	1560	1560	1560	0
204	20241121	162900	102158611	1560	1560	1560	1560	0
205	20241121	162800	102158611	1560	1560	1560	1560	0
206	20241121	162700	102158611	1560	1560	1560	1560	0
207	20241121	162600	102158611	1560	1560	1560	1560	0
208	20241121	162500	102158611	1560	1560	1560	1560	0
209	20241121	162400	102158611	1560	1560	1560	1560	0
210	20241121	162300	102158611	1560	1560	1560	1560	0
211	20241121	162200	102158611	1560	1560	1560	1560	0
212	20241121	162100	102158611	1560	1560	1560	1560	617
213	20241121	162000	102158611	1560	1560	1560	1560	0
214	20241121	161900	102158611	1560	1560	1560	1560	0
215	20241121	161800	102158611	1560	1560	1560	1560	0
216	20241121	161700	102158611	1560	1560	1560	1560	0
217	20241121	161600	102158611	1560	1560	1560	1560	0
218	20241121	161500	102158611	1560	1560	1560	1560	0
219	20241121	161400	102158611	1560	1560	1560	1560	0
220	20241121	161300	102158611	1560	1560	1560	1560	0
221	20241121	161200	102158611	1560	1560	1560	1560	0
222	20241121	161100	102158611	1560	1560	1560	1560	0
223	20241121	161000	102158611	1560	1560	1560	1560	0
224	20241121	160900	102158611	1560	1560	1560	1560	0
225	20241121	160800	102158611	1560	1560	1560	1560	0
226	20241121	160700	102158611	1560	1560	1560	1560	0
227	20241121	160600	102158611	1560	1560	1560	1560	0
228	20241121	160500	102158611	1560	1560	1560	1560	0
229	20241121	160400	102158611	1560	1560	1560	1560	0
230	20241121	160300	102158611	1560	1560	1560	1560	0
231	20241121	160200	102158611	1560	1560	1560	1560	0
232	20241121	160100	102158611	1560	1560	1560	1560	0
233	20241121	160000	102158611	1560	1560	1560	1560	0
234	20241121	155900	102158611	1560	1560	1560	1560	0
235	20241121	155800	102158611	1560	1560	1560	1560	0
236	20241121	155700	102158611	1560	1560	1560	1560	0
237	20241121	155600	102158611	1560	1560	1560	1560	0
238	20241121	155500	102158611	1560	1560	1560	1560	0
239	20241121	155400	102158611	1560	1560	1560	1560	0
240	20241121	155300	102158611	1560	1560	1560	1560	0
241	20241121	155200	102158611	1560	1560	1560	1560	0
242	20241121	155100	102158611	1560	1560	1560	1560	617
243	20241121	155000	102158611	1560	1560	1560	1560	0
244	20241121	154900	102158611	1560	1560	1560	1560	0
245	20241121	154800	102158611	1560	1560	1560	1560	0
246	20241121	154700	102158611	1560	1560	1560	1560	0
247	20241121	154600	102158611	1560	1560	1560	1560	0
248	20241121	154500	102158611	1560	1560	1560	1560	0
249	20241121	154400	102158611	1560	1560	1560	1560	0
250	20241121	154300	102158611	1560	1560	1560	1560	0
251	20241121	154200	102158611	1560	1560	1560	1560	0
252	20241121	154100	102158611	1560	1560	1560	1560	0
253	20241121	154000	102158611	1560	1560	1560	1560	0
254	20241121	153900	102158611	1560	1560	1560	1560	0
255	20241121	153800	102158611	1560	1560	1560	1560	0
256	20241121	153700	102158611	1560	1560	1560	1560	0
257	20241121	153600	102158611	1560	1560	1560	1560	0
258	20241121	153500	102158611	1560	1560	1560	1560	0
259	20241121	153400	102158611	1560	1560	1560	1560	0
260	20241121	153300	102158611	1560	1560	1560	1560	0
261	20241121	153200	102158611	1560	1560	1560	1560	0
262	20241121	153100	102158611	1560	1560	1560	1560	0
263	20241121	153000	102158611	1560	1560	1560	1560	617
264	20241121	152900	101196091	1561	1561	1561	1561	0
265	20241121	152800	101196091	1561	1561	1561	1561	0
266	20241121	152700	101196091	1561	1561	1561	1561	0
267	20241121	152600	101196091	1561	1561	1561	1561	0
268	20241121	152500	101196091	1561	1561	1561	1561	0
269	20241121	152400	101196091	1561	1561	1561	1561	0
270	20241121	152300	101196091	1561	1561	1561	1561	0
271	20241121	152200	101196091	1561	1561	1561	1561	0
272	20241121	152100	101196091	1561	1561	1561	1561	0
273	20241121	152000	101196091	1561	1561	1561	1561	0
274	20241121	151900	101196091	1561	1561	1561	1561	0
275	20241121	151800	101196091	1561	1561	1561	1561	0
276	20241121	151700	101196091	1561	1561	1561	1561	1
277	20241121	151600	101194530	1560	1560	1560	1560	2
278	20241121	151500	101191410	1561	1561	1561	1561	0
279	20241121	151400	101191410	1561	1561	1561	1561	0
280	20241121	151300	101191410	1561	1561	1561	1561	2
281	20241121	151200	101188288	1561	1561	1561	1561	0
282	20241121	151100	101188288	1561	1561	1561	1561	0
283	20241121	151000	101188288	1561	1560	1562	1560	15
284	20241121	150900	101164885	1561	1561	1561	1561	1
285	20241121	150800	101163324	1562	1562	1562	1562	0
286	20241121	150700	101163324	1562	1563	1563	1562	1153
287	20241121	150600	99362185	1564	1563	1564	1563	158
288	20241121	150500	99115181	1569	1569	1569	1569	0
289	20241121	150400	99115181	1569	1569	1569	1569	0
290	20241121	150300	99115181	1569	1569	1569	1569	0
291	20241121	150200	99115181	1569	1569	1569	1569	0
292	20241121	150100	99115181	1569	1569	1569	1569	0
293	20241121	150000	99115181	1569	1569	1569	1569	0
294	20241121	145900	99115181	1569	1569	1569	1569	0
295	20241121	145800	99115181	1569	1569	1569	1569	0
296	20241121	145700	99115181	1569	1569	1569	1569	0
297	20241121	145600	99115181	1569	1569	1569	1569	0
298	20241121	145500	99115181	1569	1569	1569	1569	0
299	20241121	145400	99115181	1569	1569	1569	1569	0
300	20241121	145300	99115181	1569	1569	1569	1569	0
301	20241121	145200	99115181	1569	1569	1569	1569	0
302	20241121	145100	99115181	1569	1569	1569	1569	0
303	20241121	145000	99115181	1569	1569	1569	1569	0
304	20241121	144900	99115181	1569	1569	1569	1569	0
305	20241121	144800	99115181	1569	1569	1569	1569	0
306	20241121	144700	99115181	1569	1569	1569	1569	0
307	20241121	144600	99115181	1569	1569	1569	1569	50
308	20241121	144500	99036731	1563	1563	1563	1563	0
309	20241121	144400	99036731	1563	1563	1563	1563	0
310	20241121	144300	99036731	1563	1563	1563	1563	0
311	20241121	144200	99036731	1563	1564	1564	1563	2000
312	20241121	144100	95909500	1568	1568	1568	1568	0
313	20241121	144000	95909500	1568	1568	1568	1568	0
314	20241121	143900	95909500	1568	1568	1568	1568	0
315	20241121	143800	95909500	1568	1568	1568	1568	0
316	20241121	143700	95909500	1568	1568	1568	1568	0
317	20241121	143600	95909500	1568	1568	1568	1568	150
318	20241121	143500	95674300	1568	1568	1568	1568	30
319	20241121	143400	95627260	1568	1568	1568	1568	0
320	20241121	143300	95627260	1568	1568	1568	1568	0
321	20241121	143200	95627260	1568	1568	1568	1568	0
322	20241121	143100	95627260	1568	1568	1568	1568	0
323	20241121	143000	95627260	1568	1568	1568	1568	0
324	20241121	142900	95627260	1568	1568	1568	1568	0
325	20241121	142800	95627260	1568	1568	1568	1568	0
326	20241121	142700	95627260	1568	1568	1568	1568	0
327	20241121	142600	95627260	1568	1568	1568	1568	0
328	20241121	142500	95627260	1568	1568	1568	1568	0
329	20241121	142400	95627260	1568	1568	1568	1568	0
330	20241121	142300	95627260	1568	1568	1568	1568	0
331	20241121	142200	95627260	1568	1568	1568	1568	0
332	20241121	142100	95627260	1568	1568	1568	1568	0
333	20241121	142000	95627260	1568	1568	1568	1568	0
334	20241121	141900	95627260	1568	1568	1568	1568	0
335	20241121	141800	95627260	1568	1568	1568	1568	0
336	20241121	141700	95627260	1568	1568	1568	1568	0
337	20241121	141600	95627260	1568	1568	1568	1568	0
338	20241121	141500	95627260	1568	1568	1568	1568	0
339	20241121	141400	95627260	1568	1568	1568	1568	0
340	20241121	141300	95627260	1568	1568	1568	1568	50
341	20241121	141200	95548860	1568	1568	1568	1568	0
342	20241121	141100	95548860	1568	1568	1568	1568	0
343	20241121	141000	95548860	1568	1568	1568	1568	0
344	20241121	140900	95548860	1568	1568	1568	1568	0
345	20241121	140800	95548860	1568	1568	1568	1568	20
346	20241121	140700	95517500	1568	1568	1568	1568	10
347	20241121	140600	95501820	1568	1568	1568	1568	60
348	20241121	140500	95407740	1568	1568	1568	1568	0
349	20241121	140400	95407740	1568	1568	1568	1568	0
350	20241121	140300	95407740	1568	1568	1568	1568	0
351	20241121	140200	95407740	1568	1568	1568	1568	0
352	20241121	140100	95407740	1568	1568	1568	1568	2
353	20241121	140000	95404604	1568	1568	1568	1568	70
354	20241121	135900	95294844	1568	1568	1568	1568	30
355	20241121	135800	95247804	1565	1565	1565	1565	0
356	20241121	135700	95247804	1565	1565	1565	1565	0
357	20241121	135600	95247804	1565	1565	1565	1565	0
358	20241121	135500	95247804	1565	1565	1565	1565	100
359	20241121	135400	95091304	1567	1567	1567	1567	4
360	20241121	135300	95085036	1567	1567	1567	1567	0
361	20241121	135200	95085036	1567	1567	1567	1567	0
362	20241121	135100	95085036	1567	1567	1567	1567	0
363	20241121	135000	95085036	1567	1567	1567	1567	0
364	20241121	134900	95085036	1567	1567	1567	1567	0
365	20241121	134800	95085036	1567	1567	1567	1567	1
366	20241121	134700	95083469	1565	1565	1565	1565	0
367	20241121	134600	95083469	1565	1565	1565	1565	100
368	20241121	134500	94926969	1564	1564	1564	1564	0
369	20241121	134400	94926969	1564	1564	1564	1564	0
370	20241121	134300	94926969	1564	1564	1564	1564	0
371	20241121	134200	94926969	1564	1564	1564	1564	0
372	20241121	134100	94926969	1564	1564	1564	1564	0
373	20241121	134000	94926969	1564	1564	1564	1564	0
374	20241121	133900	94926969	1564	1564	1564	1564	0
375	20241121	133800	94926969	1564	1564	1564	1564	3
376	20241121	133700	94922277	1569	1569	1569	1569	0
377	20241121	133600	94922277	1569	1569	1569	1569	0
378	20241121	133500	94922277	1569	1569	1569	1569	0
379	20241121	133400	94922277	1569	1569	1569	1569	0
380	20241121	133300	94922277	1569	1569	1569	1569	0
381	20241121	133200	94922277	1569	1569	1569	1569	26
382	20241121	133100	94881483	1569	1569	1569	1569	0
383	20241121	133000	94881483	1569	1569	1569	1569	0
384	20241121	132900	94881483	1569	1569	1569	1569	0
385	20241121	132800	94881483	1569	1569	1569	1569	12
386	20241121	132700	94862655	1569	1569	1569	1569	0
387	20241121	132600	94862655	1569	1569	1569	1569	0
388	20241121	132500	94862655	1569	1569	1569	1569	0
389	20241121	132400	94862655	1569	1569	1569	1569	0
390	20241121	132300	94862655	1569	1569	1569	1569	0
391	20241121	132200	94862655	1569	1569	1569	1569	0
392	20241121	132100	94862655	1569	1569	1569	1569	0
393	20241121	132000	94862655	1569	1569	1569	1569	0
394	20241121	131900	94862655	1569	1569	1569	1569	0
395	20241121	131800	94862655	1569	1569	1569	1569	0
396	20241121	131700	94862655	1569	1569	1569	1569	6
397	20241121	131600	94853241	1569	1569	1569	1569	0
398	20241121	131500	94853241	1569	1569	1569	1569	0
399	20241121	131400	94853241	1569	1569	1569	1569	3
400	20241121	131300	94848534	1569	1569	1569	1569	0
401	20241121	131200	94848534	1569	1569	1569	1569	0
402	20241121	131100	94848534	1569	1569	1569	1569	0
403	20241121	131000	94848534	1569	1569	1569	1569	0
404	20241121	130900	94848534	1569	1569	1569	1569	0
405	20241121	130800	94848534	1569	1569	1569	1569	0
406	20241121	130700	94848534	1569	1569	1569	1569	0
407	20241121	130600	94848534	1569	1569	1569	1569	50
408	20241121	130500	94770084	1569	1569	1569	1569	0
409	20241121	130400	94770084	1569	1569	1569	1569	0
410	20241121	130300	94770084	1569	1569	1569	1569	0
411	20241121	130200	94770084	1569	1569	1569	1569	0
412	20241121	130100	94770084	1569	1568	1569	1568	59
413	20241121	130000	94677530	1564	1564	1564	1564	0
414	20241121	125900	94677530	1564	1564	1564	1564	0
415	20241121	125800	94677530	1564	1564	1564	1564	0
416	20241121	125700	94677530	1564	1564	1564	1564	99
417	20241121	125600	94522694	1564	1564	1564	1564	0
418	20241121	125500	94522694	1564	1564	1564	1564	0
419	20241121	125400	94522694	1564	1564	1564	1564	0
420	20241121	125300	94522694	1564	1564	1564	1564	0
421	20241121	125200	94522694	1564	1564	1564	1564	0
422	20241121	125100	94522694	1564	1564	1564	1564	0
423	20241121	125000	94522694	1564	1564	1564	1564	0
424	20241121	124900	94522694	1564	1564	1564	1564	0
425	20241121	124800	94522694	1564	1564	1564	1564	0
426	20241121	124700	94522694	1564	1564	1564	1564	20
427	20241121	124600	94491414	1564	1564	1564	1564	0
428	20241121	124500	94491414	1564	1564	1564	1564	0
429	20241121	124400	94491414	1564	1564	1564	1564	0
430	20241121	124300	94491414	1564	1564	1564	1564	350
431	20241121	124200	93944014	1564	1564	1564	1564	0
432	20241121	124100	93944014	1564	1564	1564	1564	40
433	20241121	124000	93881454	1560	1560	1560	1560	0
434	20241121	123900	93881454	1560	1560	1560	1560	0
435	20241121	123800	93881454	1560	1560	1560	1560	0
436	20241121	123700	93881454	1560	1560	1560	1560	0
437	20241121	123600	93881454	1560	1560	1560	1560	0
438	20241121	123500	93881454	1560	1560	1560	1560	994
439	20241121	123400	92330814	1560	1560	1560	1560	379
440	20241121	123300	91739574	1557	1557	1557	1557	0
441	20241121	123200	91739574	1557	1557	1557	1557	368
442	20241121	123100	91166598	1557	1554	1557	1554	314
443	20241121	123000	90678512	1554	1554	1554	1554	0
444	20241121	122900	90678512	1554	1554	1554	1554	1320
445	20241121	122800	88627232	1555	1555	1555	1555	25
446	20241121	122700	88588357	1555	1555	1555	1555	0
447	20241121	122600	88588357	1555	1555	1555	1555	0
448	20241121	122500	88588357	1555	1555	1555	1555	0
449	20241121	122400	88588357	1555	1555	1555	1555	0
450	20241121	122300	88588357	1555	1555	1555	1555	0
451	20241121	122200	88588357	1555	1555	1555	1555	63
452	20241121	122100	88490392	1555	1555	1555	1555	0
453	20241121	122000	88490392	1555	1555	1555	1555	0
454	20241121	121900	88490392	1555	1561	1561	1555	1239
455	20241121	121800	86559722	1562	1562	1562	1562	0
456	20241121	121700	86559722	1562	1562	1562	1562	0
457	20241121	121600	86559722	1562	1562	1562	1562	0
458	20241121	121500	86559722	1562	1562	1562	1562	79
459	20241121	121400	86436324	1562	1562	1562	1562	313
460	20241121	121300	85947418	1562	1562	1562	1562	0
461	20241121	121200	85947418	1562	1562	1562	1562	0
462	20241121	121100	85947418	1562	1562	1562	1562	0
463	20241121	121000	85947418	1562	1562	1562	1562	0
464	20241121	120900	85947418	1562	1562	1562	1562	0
465	20241121	120800	85947418	1562	1562	1562	1562	0
466	20241121	120700	85947418	1562	1562	1562	1562	0
467	20241121	120600	85947418	1562	1562	1562	1562	0
468	20241121	120500	85947418	1562	1562	1562	1562	0
469	20241121	120400	85947418	1562	1562	1562	1562	0
470	20241121	120300	85947418	1562	1562	1562	1562	0
471	20241121	120200	85947418	1562	1562	1562	1562	0
472	20241121	120100	85947418	1562	1562	1562	1562	0
473	20241121	120000	85947418	1562	1562	1562	1562	0
474	20241121	115900	85947418	1562	1562	1562	1562	0
475	20241121	115800	85947418	1562	1562	1562	1562	60
476	20241121	115700	85853698	1562	1562	1562	1562	0
477	20241121	115600	85853698	1562	1563	1563	1562	2968
478	20241121	115500	81217263	1564	1564	1564	1564	0
479	20241121	115400	81217263	1564	1564	1564	1564	0
480	20241121	115300	81217263	1564	1564	1564	1564	0
481	20241121	115200	81217263	1564	1564	1564	1564	0
482	20241121	115100	81217263	1564	1564	1564	1564	0
483	20241121	115000	81217263	1564	1564	1564	1564	0
484	20241121	114900	81217263	1564	1564	1564	1564	1
485	20241121	114800	81215699	1565	1565	1565	1565	0
486	20241121	114700	81215699	1565	1565	1565	1565	0
487	20241121	114600	81215699	1565	1565	1565	1565	0
488	20241121	114500	81215699	1565	1565	1565	1565	0
489	20241121	114400	81215699	1565	1565	1565	1565	0
490	20241121	114300	81215699	1565	1565	1565	1565	94
491	20241121	114200	81068589	1566	1566	1566	1566	0
492	20241121	114100	81068589	1566	1566	1566	1566	0
493	20241121	114000	81068589	1566	1567	1567	1566	267
494	20241121	113900	80650201	1568	1568	1568	1568	0
495	20241121	113800	80650201	1568	1568	1568	1568	0
496	20241121	113700	80650201	1568	1568	1568	1568	5
497	20241121	113600	80642361	1576	1576	1576	1576	1
498	20241121	113500	80640785	1568	1568	1568	1568	0
499	20241121	113400	80640785	1568	1568	1568	1568	0
500	20241121	113300	80640785	1568	1568	1568	1568	20
501	20241121	113200	80609425	1569	1569	1569	1569	0
502	20241121	113100	80609425	1569	1569	1569	1569	0
503	20241121	113000	80609425	1569	1569	1569	1569	0
504	20241121	112900	80609425	1569	1569	1569	1569	500
505	20241121	112800	79824925	1570	1570	1570	1570	0
506	20241121	112700	79824925	1570	1570	1570	1570	10
507	20241121	112600	79809225	1576	1576	1576	1576	1
508	20241121	112500	79807649	1570	1570	1570	1570	0
509	20241121	112400	79807649	1570	1570	1570	1570	0
510	20241121	112300	79807649	1570	1571	1571	1570	5030
511	20241121	112200	71910529	1571	1571	1571	1571	30
512	20241121	112100	71863399	1571	1571	1571	1571	0
513	20241121	112000	71863399	1571	1571	1571	1571	40
514	20241121	111900	71800559	1571	1571	1571	1571	40
515	20241121	111800	71737719	1571	1571	1571	1571	0
516	20241121	111700	71737719	1571	1571	1571	1571	10
517	20241121	111600	71722009	1578	1578	1578	1578	2
518	20241121	111500	71718853	1571	1571	1571	1571	30
519	20241121	111400	71671723	1571	1571	1571	1571	0
520	20241121	111300	71671723	1571	1571	1571	1571	0
521	20241121	111200	71671723	1571	1571	1571	1571	1
522	20241121	111100	71670152	1583	1583	1583	1583	0
523	20241121	111000	71670152	1583	1583	1583	1583	0
524	20241121	110900	71670152	1583	1583	1583	1583	0
525	20241121	110800	71670152	1583	1583	1583	1583	0
526	20241121	110700	71670152	1583	1583	1583	1583	0
527	20241121	110600	71670152	1583	1583	1583	1583	0
528	20241121	110500	71670152	1583	1583	1583	1583	0
529	20241121	110400	71670152	1583	1583	1583	1583	0
530	20241121	110300	71670152	1583	1583	1583	1583	0
531	20241121	110200	71670152	1583	1583	1583	1583	0
532	20241121	110100	71670152	1583	1583	1583	1583	0
533	20241121	110000	71670152	1583	1583	1583	1583	0
534	20241121	105900	71670152	1583	1583	1583	1583	0
535	20241121	105800	71670152	1583	1583	1583	1583	0
536	20241121	105700	71670152	1583	1583	1583	1583	0
537	20241121	105600	71670152	1583	1583	1583	1583	0
538	20241121	105500	71670152	1583	1583	1583	1583	0
539	20241121	105400	71670152	1583	1583	1583	1583	0
540	20241121	105300	71670152	1583	1583	1583	1583	0
541	20241121	105200	71670152	1583	1583	1583	1583	0
542	20241121	105100	71670152	1583	1583	1583	1583	0
543	20241121	105000	71670152	1583	1583	1583	1583	0
544	20241121	104900	71670152	1583	1583	1583	1583	0
545	20241121	104800	71670152	1583	1583	1583	1583	0
546	20241121	104700	71670152	1583	1583	1583	1583	1
547	20241121	104600	71668569	1570	1570	1570	1570	0
548	20241121	104500	71668569	1570	1570	1570	1570	0
549	20241121	104400	71668569	1570	1570	1570	1570	5000
550	20241121	104300	63818569	1567	1567	1567	1567	3000
551	20241121	104200	59117569	1570	1570	1570	1570	5000
552	20241121	104100	51267569	1583	1583	1583	1583	0
553	20241121	104000	51267569	1583	1583	1583	1583	0
554	20241121	103900	51267569	1583	1583	1583	1583	1
555	20241121	103800	51265986	1573	1573	1573	1573	0
556	20241121	103700	51265986	1573	1573	1573	1573	2
557	20241121	103600	51262840	1573	1574	1574	1568	7691
558	20241121	103500	39163296	1584	1584	1584	1584	0
559	20241121	103400	39163296	1584	1584	1584	1584	0
560	20241121	103300	39163296	1584	1584	1584	1584	0
561	20241121	103200	39163296	1584	1584	1584	1584	0
562	20241121	103100	39163296	1584	1584	1584	1584	0
563	20241121	103000	39163296	1584	1584	1584	1584	0
564	20241121	102900	39163296	1584	1584	1584	1584	0
565	20241121	102800	39163296	1584	1584	1584	1584	0
566	20241121	102700	39163296	1584	1584	1584	1584	0
567	20241121	102600	39163296	1584	1584	1584	1584	0
568	20241121	102500	39163296	1584	1584	1584	1584	0
569	20241121	102400	39163296	1584	1584	1584	1584	0
570	20241121	102300	39163296	1584	1584	1584	1584	20
571	20241121	102200	39131616	1584	1584	1584	1584	0
572	20241121	102100	39131616	1584	1584	1584	1584	0
573	20241121	102000	39131616	1584	1584	1584	1584	0
574	20241121	101900	39131616	1584	1584	1584	1584	0
575	20241121	101800	39131616	1584	1584	1584	1584	0
576	20241121	101700	39131616	1584	1584	1584	1584	0
577	20241121	101600	39131616	1584	1584	1584	1584	0
578	20241121	101500	39131616	1584	1584	1584	1584	40
579	20241121	101400	39068256	1572	1572	1572	1572	0
580	20241121	101300	39068256	1572	1572	1572	1572	0
581	20241121	101200	39068256	1572	1572	1572	1572	30
582	20241121	101100	39021096	1570	1570	1570	1570	0
583	20241121	101000	39021096	1570	1570	1570	1570	0
584	20241121	100900	39021096	1570	1570	1570	1570	0
585	20241121	100800	39021096	1570	1570	1570	1570	0
586	20241121	100700	39021096	1570	1570	1570	1570	0
587	20241121	100600	39021096	1570	1570	1570	1570	7199
588	20241121	100500	27718666	1584	1571	1584	1571	55
589	20241121	100400	27632248	1570	1571	1571	1570	3063
590	20241121	100300	22821675	1571	1571	1571	1571	9
591	20241121	100200	22807536	1570	1570	1570	1570	0
592	20241121	100100	22807536	1570	1570	1570	1570	0
593	20241121	100000	22807536	1570	1570	1570	1570	0
594	20241121	095900	22807536	1570	1574	1574	1570	10000
595	20241121	095800	7107174	1585	1585	1585	1585	0
596	20241121	095700	7107174	1585	1585	1585	1585	0
597	20241121	095600	7107174	1585	1585	1585	1585	0
598	20241121	095500	7107174	1585	1585	1585	1585	20
599	20241121	095400	7075474	1586	1586	1586	1586	0
600	20241121	095300	7075474	1586	1586	1586	1586	11
601	20241121	095200	7058028	1574	1574	1574	1574	0
602	20241121	095100	7058028	1574	1574	1574	1574	0
603	20241121	095000	7058028	1574	1574	1574	1574	0
604	20241121	094900	7058028	1574	1574	1574	1574	0
605	20241121	094800	7058028	1574	1574	1574	1574	0
606	20241121	094700	7058028	1574	1574	1574	1574	4
607	20241121	094600	7051732	1591	1591	1591	1591	0
608	20241121	094500	7051732	1591	1591	1591	1591	0
609	20241121	094400	7051732	1591	1591	1591	1591	0
610	20241121	094300	7051732	1591	1591	1592	1591	863
611	20241121	094200	5678693	1591	1591	1591	1591	11
612	20241121	094100	5661192	1592	1592	1592	1592	0
613	20241121	094000	5661192	1592	1592	1592	1592	0
614	20241121	093900	5661192	1592	1592	1592	1592	0
615	20241121	093800	5661192	1592	1590	1592	1590	356
616	20241121	093700	5094578	1591	1590	1591	1590	59
617	20241121	093600	5000734	1591	1591	1591	1591	1
618	20241121	093500	4999143	1574	1574	1574	1574	0
619	20241121	093400	4999143	1574	1579	1580	1574	7
620	20241121	093300	4988104	1558	1558	1558	1558	0
621	20241121	093200	4988104	1558	1569	1600	1558	742
622	20241121	093100	3809770	1569	1569	1569	1569	0
623	20241121	093000	3809770	1569	1569	1569	1569	0
624	20241121	092900	3809770	1569	1569	1569	1569	0
625	20241121	092800	3809770	1569	1569	1569	1569	0
626	20241121	092700	3809770	1569	1569	1569	1569	0
627	20241121	092600	3809770	1569	1569	1569	1569	0
628	20241121	092500	3809770	1569	1569	1569	1569	0
629	20241121	092400	3809770	1569	1569	1569	1569	0
630	20241121	092300	3809770	1569	1561	1569	1561	9
631	20241121	092200	3795685	1561	1561	1561	1561	80
632	20241121	092100	3670805	1561	1561	1561	1561	29
633	20241121	092000	3625536	1561	1561	1561	1561	0
634	20241121	091900	3625536	1561	1561	1561	1561	0
635	20241121	091800	3625536	1561	1561	1561	1561	0
636	20241121	091700	3625536	1561	1561	1561	1561	0
637	20241121	091600	3625536	1561	1561	1561	1561	1
638	20241121	091500	3623975	1560	1560	1560	1560	0
639	20241121	091400	3623975	1560	1560	1560	1560	450
640	20241121	091300	2921975	1560	1560	1560	1560	1
641	20241121	091200	2920415	1560	1560	1560	1560	0
642	20241121	091100	2920415	1560	1560	1560	1560	0
643	20241121	091000	2920415	1560	1560	1560	1560	0
644	20241121	090900	2920415	1560	1560	1560	1560	0
645	20241121	090800	2920415	1560	1560	1560	1560	0
646	20241121	090700	2920415	1560	1558	1560	1558	35
647	20241121	090600	2865883	1558	1558	1558	1558	84
648	20241121	090500	2735011	1559	1559	1559	1559	0
649	20241121	090400	2735011	1559	1559	1559	1559	0
650	20241121	090300	2735011	1559	1559	1559	1559	0
651	20241121	090200	2735011	1559	1559	1559	1559	0
652	20241121	090100	2735011	1559	1559	1559	1559	0
653	20241121	090000	2735011	1559	1560	1560	1540	1761