KissMeData/073560/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	194800	84159369	1360	1360	1360	1360	3502
3	20241121	194700	84159369	1360	1360	1360	1360	0
4	20241121	194600	84159369	1360	1360	1360	1360	0
5	20241121	194500	84159369	1360	1360	1360	1360	0
6	20241121	194400	84159369	1360	1360	1360	1360	0
7	20241121	194300	84159369	1360	1360	1360	1360	0
8	20241121	194200	84159369	1360	1360	1360	1360	0
9	20241121	194100	84159369	1360	1360	1360	1360	0
10	20241121	194000	84159369	1360	1360	1360	1360	0
11	20241121	193900	84159369	1360	1360	1360	1360	0
12	20241121	193800	84159369	1360	1360	1360	1360	0
13	20241121	193700	84159369	1360	1360	1360	1360	0
14	20241121	193600	84159369	1360	1360	1360	1360	0
15	20241121	193500	84159369	1360	1360	1360	1360	0
16	20241121	193400	84159369	1360	1360	1360	1360	0
17	20241121	193300	84159369	1360	1360	1360	1360	0
18	20241121	193200	84159369	1360	1360	1360	1360	0
19	20241121	193100	84159369	1360	1360	1360	1360	0
20	20241121	193000	84159369	1360	1360	1360	1360	0
21	20241121	192900	84159369	1360	1360	1360	1360	0
22	20241121	192800	84159369	1360	1360	1360	1360	0
23	20241121	192700	84159369	1360	1360	1360	1360	0
24	20241121	192600	84159369	1360	1360	1360	1360	0
25	20241121	192500	84159369	1360	1360	1360	1360	0
26	20241121	192400	84159369	1360	1360	1360	1360	0
27	20241121	192300	84159369	1360	1360	1360	1360	0
28	20241121	192200	84159369	1360	1360	1360	1360	0
29	20241121	192100	84159369	1360	1360	1360	1360	0
30	20241121	192000	84159369	1360	1360	1360	1360	0
31	20241121	191900	84159369	1360	1360	1360	1360	0
32	20241121	191800	84159369	1360	1360	1360	1360	3502
33	20241121	191700	84159369	1360	1360	1360	1360	0
34	20241121	191600	84159369	1360	1360	1360	1360	0
35	20241121	191500	84159369	1360	1360	1360	1360	0
36	20241121	191400	84159369	1360	1360	1360	1360	0
37	20241121	191300	84159369	1360	1360	1360	1360	0
38	20241121	191200	84159369	1360	1360	1360	1360	0
39	20241121	191100	84159369	1360	1360	1360	1360	0
40	20241121	191000	84159369	1360	1360	1360	1360	0
41	20241121	190900	84159369	1360	1360	1360	1360	0
42	20241121	190800	84159369	1360	1360	1360	1360	0
43	20241121	190700	84159369	1360	1360	1360	1360	0
44	20241121	190600	84159369	1360	1360	1360	1360	0
45	20241121	190500	84159369	1360	1360	1360	1360	0
46	20241121	190400	84159369	1360	1360	1360	1360	0
47	20241121	190300	84159369	1360	1360	1360	1360	0
48	20241121	190200	84159369	1360	1360	1360	1360	0
49	20241121	190100	84159369	1360	1360	1360	1360	0
50	20241121	190000	84159369	1360	1360	1360	1360	0
51	20241121	185900	84159369	1360	1360	1360	1360	0
52	20241121	185800	84159369	1360	1360	1360	1360	0
53	20241121	185700	84159369	1360	1360	1360	1360	0
54	20241121	185600	84159369	1360	1360	1360	1360	0
55	20241121	185500	84159369	1360	1360	1360	1360	0
56	20241121	185400	84159369	1360	1360	1360	1360	0
57	20241121	185300	84159369	1360	1360	1360	1360	0
58	20241121	185200	84159369	1360	1360	1360	1360	0
59	20241121	185100	84159369	1360	1360	1360	1360	0
60	20241121	185000	84159369	1360	1360	1360	1360	0
61	20241121	184900	84159369	1360	1360	1360	1360	0
62	20241121	184800	84159369	1360	1360	1360	1360	3502
63	20241121	184700	84159369	1360	1360	1360	1360	0
64	20241121	184600	84159369	1360	1360	1360	1360	0
65	20241121	184500	84159369	1360	1360	1360	1360	0
66	20241121	184400	84159369	1360	1360	1360	1360	0
67	20241121	184300	84159369	1360	1360	1360	1360	0
68	20241121	184200	84159369	1360	1360	1360	1360	0
69	20241121	184100	84159369	1360	1360	1360	1360	0
70	20241121	184000	84159369	1360	1360	1360	1360	0
71	20241121	183900	84159369	1360	1360	1360	1360	0
72	20241121	183800	84159369	1360	1360	1360	1360	0
73	20241121	183700	84159369	1360	1360	1360	1360	0
74	20241121	183600	84159369	1360	1360	1360	1360	0
75	20241121	183500	84159369	1360	1360	1360	1360	0
76	20241121	183400	84159369	1360	1360	1360	1360	0
77	20241121	183300	84159369	1360	1360	1360	1360	0
78	20241121	183200	84159369	1360	1360	1360	1360	0
79	20241121	183100	84159369	1360	1360	1360	1360	0
80	20241121	183000	84159369	1360	1360	1360	1360	0
81	20241121	182900	84159369	1360	1360	1360	1360	0
82	20241121	182800	84159369	1360	1360	1360	1360	0
83	20241121	182700	84159369	1360	1360	1360	1360	0
84	20241121	182600	84159369	1360	1360	1360	1360	0
85	20241121	182500	84159369	1360	1360	1360	1360	0
86	20241121	182400	84159369	1360	1360	1360	1360	0
87	20241121	182300	84159369	1360	1360	1360	1360	0
88	20241121	182200	84159369	1360	1360	1360	1360	0
89	20241121	182100	84159369	1360	1360	1360	1360	0
90	20241121	182000	84159369	1360	1360	1360	1360	0
91	20241121	181900	84159369	1360	1360	1360	1360	0
92	20241121	181800	84159369	1360	1360	1360	1360	3502
93	20241121	181700	84159369	1360	1360	1360	1360	0
94	20241121	181600	84159369	1360	1360	1360	1360	0
95	20241121	181500	84159369	1360	1360	1360	1360	0
96	20241121	181400	84159369	1360	1360	1360	1360	0
97	20241121	181300	84159369	1360	1360	1360	1360	0
98	20241121	181200	84159369	1360	1360	1360	1360	0
99	20241121	181100	84159369	1360	1360	1360	1360	0
100	20241121	181000	84159369	1360	1360	1360	1360	0
101	20241121	180900	84159369	1360	1360	1360	1360	0
102	20241121	180800	84159369	1360	1360	1360	1360	0
103	20241121	180700	84159369	1360	1360	1360	1360	0
104	20241121	180600	84159369	1360	1360	1360	1360	0
105	20241121	180500	84159369	1360	1360	1360	1360	0
106	20241121	180400	84159369	1360	1360	1360	1360	0
107	20241121	180300	84159369	1360	1360	1360	1360	0
108	20241121	180200	84159369	1360	1360	1360	1360	0
109	20241121	180100	84159369	1360	1360	1360	1360	0
110	20241121	180000	84159369	1360	1360	1360	1360	0
111	20241121	175900	84159369	1360	1360	1360	1360	0
112	20241121	175800	84159369	1360	1360	1360	1360	0
113	20241121	175700	84159369	1360	1360	1360	1360	0
114	20241121	175600	84159369	1360	1360	1360	1360	0
115	20241121	175500	84159369	1360	1360	1360	1360	0
116	20241121	175400	84159369	1360	1360	1360	1360	0
117	20241121	175300	84159369	1360	1360	1360	1360	0
118	20241121	175200	84159369	1360	1360	1360	1360	0
119	20241121	175100	84159369	1360	1360	1360	1360	0
120	20241121	175000	84159369	1360	1360	1360	1360	0
121	20241121	174900	84159369	1360	1360	1360	1360	0
122	20241121	174800	84159369	1360	1360	1360	1360	3502
123	20241121	174700	84159369	1360	1360	1360	1360	0
124	20241121	174600	84159369	1360	1360	1360	1360	0
125	20241121	174500	84159369	1360	1360	1360	1360	0
126	20241121	174400	84159369	1360	1360	1360	1360	0
127	20241121	174300	84159369	1360	1360	1360	1360	0
128	20241121	174200	84159369	1360	1360	1360	1360	0
129	20241121	174100	84159369	1360	1360	1360	1360	0
130	20241121	174000	84159369	1360	1360	1360	1360	0
131	20241121	173900	84159369	1360	1360	1360	1360	0
132	20241121	173800	84159369	1360	1360	1360	1360	0
133	20241121	173700	84159369	1360	1360	1360	1360	0
134	20241121	173600	84159369	1360	1360	1360	1360	0
135	20241121	173500	84159369	1360	1360	1360	1360	0
136	20241121	173400	84159369	1360	1360	1360	1360	0
137	20241121	173300	84159369	1360	1360	1360	1360	0
138	20241121	173200	84159369	1360	1360	1360	1360	0
139	20241121	173100	84159369	1360	1360	1360	1360	0
140	20241121	173000	84159369	1360	1360	1360	1360	0
141	20241121	172900	84159369	1360	1360	1360	1360	0
142	20241121	172800	84159369	1360	1360	1360	1360	0
143	20241121	172700	84159369	1360	1360	1360	1360	0
144	20241121	172600	84159369	1360	1360	1360	1360	0
145	20241121	172500	84159369	1360	1360	1360	1360	0
146	20241121	172400	84159369	1360	1360	1360	1360	0
147	20241121	172300	84159369	1360	1360	1360	1360	0
148	20241121	172200	84159369	1360	1360	1360	1360	0
149	20241121	172100	84159369	1360	1360	1360	1360	0
150	20241121	172000	84159369	1360	1360	1360	1360	0
151	20241121	171900	84159369	1360	1360	1360	1360	0
152	20241121	171800	84159369	1360	1360	1360	1360	3502
153	20241121	171700	84159369	1360	1360	1360	1360	0
154	20241121	171600	84159369	1360	1360	1360	1360	0
155	20241121	171500	84159369	1360	1360	1360	1360	0
156	20241121	171400	84159369	1360	1360	1360	1360	0
157	20241121	171300	84159369	1360	1360	1360	1360	0
158	20241121	171200	84159369	1360	1360	1360	1360	0
159	20241121	171100	84159369	1360	1360	1360	1360	0
160	20241121	171000	84159369	1360	1360	1360	1360	0
161	20241121	170900	84159369	1360	1360	1360	1360	0
162	20241121	170800	84159369	1360	1360	1360	1360	0
163	20241121	170700	84159369	1360	1360	1360	1360	0
164	20241121	170600	84159369	1360	1360	1360	1360	0
165	20241121	170500	84159369	1360	1360	1360	1360	0
166	20241121	170400	84159369	1360	1360	1360	1360	0
167	20241121	170300	84159369	1360	1360	1360	1360	0
168	20241121	170200	84159369	1360	1360	1360	1360	0
169	20241121	170100	84159369	1360	1360	1360	1360	0
170	20241121	170000	84159369	1360	1360	1360	1360	0
171	20241121	165900	84159369	1360	1360	1360	1360	0
172	20241121	165800	84159369	1360	1360	1360	1360	0
173	20241121	165700	84159369	1360	1360	1360	1360	0
174	20241121	165600	84159369	1360	1360	1360	1360	0
175	20241121	165500	84159369	1360	1360	1360	1360	0
176	20241121	165400	84159369	1360	1360	1360	1360	0
177	20241121	165300	84159369	1360	1360	1360	1360	0
178	20241121	165200	84159369	1360	1360	1360	1360	0
179	20241121	165100	84159369	1360	1360	1360	1360	0
180	20241121	165000	84159369	1360	1360	1360	1360	0
181	20241121	164900	84159369	1360	1360	1360	1360	0
182	20241121	164800	84159369	1360	1360	1360	1360	3502
183	20241121	164700	84159369	1360	1360	1360	1360	0
184	20241121	164600	84159369	1360	1360	1360	1360	0
185	20241121	164500	84159369	1360	1360	1360	1360	0
186	20241121	164400	84159369	1360	1360	1360	1360	0
187	20241121	164300	84159369	1360	1360	1360	1360	0
188	20241121	164200	84159369	1360	1360	1360	1360	0
189	20241121	164100	84159369	1360	1360	1360	1360	0
190	20241121	164000	84159369	1360	1360	1360	1360	0
191	20241121	163900	84159369	1360	1360	1360	1360	0
192	20241121	163800	84159369	1360	1360	1360	1360	0
193	20241121	163700	84159369	1360	1360	1360	1360	0
194	20241121	163600	84159369	1360	1360	1360	1360	0
195	20241121	163500	84159369	1360	1360	1360	1360	0
196	20241121	163400	84159369	1360	1360	1360	1360	0
197	20241121	163300	84159369	1360	1360	1360	1360	0
198	20241121	163200	84159369	1360	1360	1360	1360	0
199	20241121	163100	84159369	1360	1360	1360	1360	0
200	20241121	163000	84159369	1360	1360	1360	1360	0
201	20241121	162900	84159369	1360	1360	1360	1360	0
202	20241121	162800	84159369	1360	1360	1360	1360	0
203	20241121	162700	84159369	1360	1360	1360	1360	0
204	20241121	162600	84159369	1360	1360	1360	1360	0
205	20241121	162500	84159369	1360	1360	1360	1360	0
206	20241121	162400	84159369	1360	1360	1360	1360	0
207	20241121	162300	84159369	1360	1360	1360	1360	0
208	20241121	162200	84159369	1360	1360	1360	1360	0
209	20241121	162100	84159369	1360	1360	1360	1360	0
210	20241121	162000	84159369	1360	1360	1360	1360	0
211	20241121	161900	84159369	1360	1360	1360	1360	0
212	20241121	161800	84159369	1360	1360	1360	1360	3502
213	20241121	161700	84159369	1360	1360	1360	1360	0
214	20241121	161600	84159369	1360	1360	1360	1360	0
215	20241121	161500	84159369	1360	1360	1360	1360	0
216	20241121	161400	84159369	1360	1360	1360	1360	0
217	20241121	161300	84159369	1360	1360	1360	1360	0
218	20241121	161200	84159369	1360	1360	1360	1360	0
219	20241121	161100	84159369	1360	1360	1360	1360	0
220	20241121	161000	84159369	1360	1360	1360	1360	0
221	20241121	160900	84159369	1360	1360	1360	1360	0
222	20241121	160800	84159369	1360	1360	1360	1360	0
223	20241121	160700	84159369	1360	1360	1360	1360	0
224	20241121	160600	84159369	1360	1360	1360	1360	0
225	20241121	160500	84159369	1360	1360	1360	1360	0
226	20241121	160400	84159369	1360	1360	1360	1360	0
227	20241121	160300	84159369	1360	1360	1360	1360	0
228	20241121	160200	84159369	1360	1360	1360	1360	0
229	20241121	160100	84159369	1360	1360	1360	1360	0
230	20241121	160000	84159369	1360	1360	1360	1360	0
231	20241121	155900	84159369	1360	1360	1360	1360	0
232	20241121	155800	84159369	1360	1360	1360	1360	0
233	20241121	155700	84159369	1360	1360	1360	1360	0
234	20241121	155600	84159369	1360	1360	1360	1360	0
235	20241121	155500	84159369	1360	1360	1360	1360	0
236	20241121	155400	84159369	1360	1360	1360	1360	0
237	20241121	155300	84159369	1360	1360	1360	1360	0
238	20241121	155200	84159369	1360	1360	1360	1360	0
239	20241121	155100	84159369	1360	1360	1360	1360	0
240	20241121	155000	84159369	1360	1360	1360	1360	0
241	20241121	154900	84159369	1360	1360	1360	1360	0
242	20241121	154800	84159369	1360	1360	1360	1360	3502
243	20241121	154700	84159369	1360	1360	1360	1360	0
244	20241121	154600	84159369	1360	1360	1360	1360	0
245	20241121	154500	84159369	1360	1360	1360	1360	0
246	20241121	154400	84159369	1360	1360	1360	1360	0
247	20241121	154300	84159369	1360	1360	1360	1360	0
248	20241121	154200	84159369	1360	1360	1360	1360	0
249	20241121	154100	84159369	1360	1360	1360	1360	0
250	20241121	154000	84159369	1360	1360	1360	1360	0
251	20241121	153900	84159369	1360	1360	1360	1360	0
252	20241121	153800	84159369	1360	1360	1360	1360	0
253	20241121	153700	84159369	1360	1360	1360	1360	0
254	20241121	153600	84159369	1360	1360	1360	1360	0
255	20241121	153500	84159369	1360	1360	1360	1360	0
256	20241121	153400	84159369	1360	1360	1360	1360	0
257	20241121	153300	84159369	1360	1360	1360	1360	0
258	20241121	153200	84159369	1360	1360	1360	1360	0
259	20241121	153100	84159369	1360	1360	1360	1360	0
260	20241121	153000	84159369	1360	1360	1360	1360	3502
261	20241121	152900	79396649	1355	1355	1355	1355	0
262	20241121	152800	79396649	1355	1355	1355	1355	0
263	20241121	152700	79396649	1355	1355	1355	1355	0
264	20241121	152600	79396649	1355	1355	1355	1355	0
265	20241121	152500	79396649	1355	1355	1355	1355	0
266	20241121	152400	79396649	1355	1355	1355	1355	0
267	20241121	152300	79396649	1355	1355	1355	1355	0
268	20241121	152200	79396649	1355	1355	1355	1355	0
269	20241121	152100	79396649	1355	1355	1355	1355	0
270	20241121	152000	79396649	1355	1355	1355	1355	0
271	20241121	151900	79396649	1355	1350	1355	1350	2405
272	20241121	151800	76143105	1352	1352	1352	1352	0
273	20241121	151700	76143105	1352	1346	1352	1346	560
274	20241121	151600	75389339	1346	1346	1346	1346	1
275	20241121	151500	75387993	1343	1343	1343	1343	0
276	20241121	151400	75387993	1343	1342	1343	1342	886
277	20241121	151300	74198980	1341	1341	1341	1341	0
278	20241121	151200	74198980	1341	1341	1341	1341	4
279	20241121	151100	74193616	1342	1342	1342	1342	50
280	20241121	151000	74126516	1342	1342	1342	1342	2500
281	20241121	150900	70771516	1340	1340	1340	1340	4
282	20241121	150800	70766156	1340	1340	1340	1340	985
283	20241121	150700	69446256	1340	1340	1340	1340	790
284	20241121	150600	68387656	1340	1340	1340	1340	5
285	20241121	150500	68380956	1340	1341	1341	1340	2111
286	20241121	150400	65552205	1341	1341	1341	1341	19
287	20241121	150300	65526726	1341	1345	1345	1341	3651
288	20241121	150200	60627933	1351	1351	1351	1351	0
289	20241121	150100	60627933	1351	1351	1351	1351	0
290	20241121	150000	60627933	1351	1351	1351	1351	1
291	20241121	145900	60626582	1345	1345	1345	1345	1
292	20241121	145800	60625237	1343	1343	1343	1343	0
293	20241121	145700	60625237	1343	1343	1343	1343	0
294	20241121	145600	60625237	1343	1343	1343	1343	0
295	20241121	145500	60625237	1343	1343	1343	1343	0
296	20241121	145400	60625237	1343	1346	1346	1343	136
297	20241121	145300	60442509	1352	1352	1352	1352	1
298	20241121	145200	60441157	1352	1352	1352	1352	0
299	20241121	145100	60441157	1352	1352	1352	1352	40
300	20241121	145000	60387077	1352	1352	1352	1352	0
301	20241121	144900	60387077	1352	1352	1352	1352	1
302	20241121	144800	60385725	1346	1346	1346	1346	0
303	20241121	144700	60385725	1346	1346	1346	1346	0
304	20241121	144600	60385725	1346	1346	1346	1346	0
305	20241121	144500	60385725	1346	1346	1346	1346	0
306	20241121	144400	60385725	1346	1345	1349	1345	4
307	20241121	144300	60380339	1352	1346	1352	1346	4
308	20241121	144200	60374943	1352	1346	1352	1346	2
309	20241121	144100	60372245	1352	1346	1352	1346	492
310	20241121	144000	59709992	1346	1346	1346	1346	0
311	20241121	143900	59709992	1346	1346	1346	1346	186
312	20241121	143800	59459636	1345	1345	1345	1345	0
313	20241121	143700	59459636	1345	1345	1345	1345	0
314	20241121	143600	59459636	1345	1345	1345	1345	0
315	20241121	143500	59459636	1345	1345	1345	1345	0
316	20241121	143400	59459636	1345	1345	1345	1345	0
317	20241121	143300	59459636	1345	1345	1345	1345	2
318	20241121	143200	59456946	1346	1346	1346	1346	0
319	20241121	143100	59456946	1346	1346	1346	1346	0
320	20241121	143000	59456946	1346	1346	1346	1346	0
321	20241121	142900	59456946	1346	1346	1346	1346	20
322	20241121	142800	59430026	1345	1345	1345	1345	1
323	20241121	142700	59428681	1344	1344	1344	1344	0
324	20241121	142600	59428681	1344	1344	1344	1344	0
325	20241121	142500	59428681	1344	1344	1344	1344	0
326	20241121	142400	59428681	1344	1344	1344	1344	0
327	20241121	142300	59428681	1344	1344	1344	1344	0
328	20241121	142200	59428681	1344	1344	1344	1344	0
329	20241121	142100	59428681	1344	1344	1344	1344	0
330	20241121	142000	59428681	1344	1344	1344	1344	13
331	20241121	141900	59411209	1343	1343	1343	1343	0
332	20241121	141800	59411209	1343	1343	1343	1343	0
333	20241121	141700	59411209	1343	1343	1343	1343	0
334	20241121	141600	59411209	1343	1343	1343	1343	1
335	20241121	141500	59409866	1343	1343	1343	1343	2905
336	20241121	141400	55508451	1344	1344	1344	1344	0
337	20241121	141300	55508451	1344	1344	1344	1344	930
338	20241121	141200	54258531	1344	1344	1344	1344	1
339	20241121	141100	54257187	1343	1343	1343	1343	0
340	20241121	141000	54257187	1343	1343	1343	1343	0
341	20241121	140900	54257187	1343	1343	1343	1343	0
342	20241121	140800	54257187	1343	1343	1343	1343	0
343	20241121	140700	54257187	1343	1343	1343	1343	0
344	20241121	140600	54257187	1343	1343	1343	1343	0
345	20241121	140500	54257187	1343	1343	1343	1343	800
346	20241121	140400	53182787	1343	1343	1343	1343	0
347	20241121	140300	53182787	1343	1343	1343	1343	0
348	20241121	140200	53182787	1343	1343	1343	1343	0
349	20241121	140100	53182787	1343	1343	1343	1343	0
350	20241121	140000	53182787	1343	1343	1343	1343	0
351	20241121	135900	53182787	1343	1343	1343	1343	73
352	20241121	135800	53084748	1344	1344	1344	1344	0
353	20241121	135700	53084748	1344	1344	1344	1344	0
354	20241121	135600	53084748	1344	1344	1344	1344	0
355	20241121	135500	53084748	1344	1344	1344	1344	0
356	20241121	135400	53084748	1344	1344	1344	1344	0
357	20241121	135300	53084748	1344	1344	1344	1344	0
358	20241121	135200	53084748	1344	1344	1344	1344	0
359	20241121	135100	53084748	1344	1344	1344	1344	0
360	20241121	135000	53084748	1344	1344	1344	1344	127
361	20241121	134900	52914060	1344	1344	1344	1344	0
362	20241121	134800	52914060	1344	1344	1344	1344	0
363	20241121	134700	52914060	1344	1344	1344	1344	0
364	20241121	134600	52914060	1344	1344	1344	1344	0
365	20241121	134500	52914060	1344	1344	1344	1344	0
366	20241121	134400	52914060	1344	1344	1344	1344	0
367	20241121	134300	52914060	1344	1344	1344	1344	0
368	20241121	134200	52914060	1344	1344	1344	1344	0
369	20241121	134100	52914060	1344	1344	1344	1344	0
370	20241121	134000	52914060	1344	1344	1344	1344	594
371	20241121	133900	52115724	1343	1343	1343	1343	0
372	20241121	133800	52115724	1343	1343	1343	1343	10
373	20241121	133700	52102294	1344	1344	1344	1344	0
374	20241121	133600	52102294	1344	1344	1344	1344	0
375	20241121	133500	52102294	1344	1344	1344	1344	0
376	20241121	133400	52102294	1344	1344	1344	1344	100
377	20241121	133300	51967894	1344	1344	1344	1344	0
378	20241121	133200	51967894	1344	1344	1344	1344	0
379	20241121	133100	51967894	1344	1344	1344	1344	0
380	20241121	133000	51967894	1344	1344	1344	1344	0
381	20241121	132900	51967894	1344	1344	1344	1344	0
382	20241121	132800	51967894	1344	1344	1344	1344	0
383	20241121	132700	51967894	1344	1344	1344	1344	0
384	20241121	132600	51967894	1344	1344	1344	1344	6
385	20241121	132500	51959830	1343	1343	1343	1343	1
386	20241121	132400	51958487	1344	1344	1344	1344	11
387	20241121	132300	51943703	1343	1343	1343	1343	0
388	20241121	132200	51943703	1343	1344	1344	1343	12
389	20241121	132100	51927576	1344	1344	1344	1344	0
390	20241121	132000	51927576	1344	1344	1344	1344	0
391	20241121	131900	51927576	1344	1344	1344	1344	1
392	20241121	131800	51926232	1345	1345	1345	1345	0
393	20241121	131700	51926232	1345	1345	1345	1345	0
394	20241121	131600	51926232	1345	1346	1346	1345	12
395	20241121	131500	51910082	1344	1344	1344	1344	1
396	20241121	131400	51908738	1343	1343	1343	1343	0
397	20241121	131300	51908738	1343	1343	1343	1343	0
398	20241121	131200	51908738	1343	1343	1343	1343	0
399	20241121	131100	51908738	1343	1343	1343	1343	0
400	20241121	131000	51908738	1343	1343	1343	1343	0
401	20241121	130900	51908738	1343	1343	1343	1343	0
402	20241121	130800	51908738	1343	1343	1343	1343	0
403	20241121	130700	51908738	1343	1343	1343	1343	0
404	20241121	130600	51908738	1343	1343	1343	1343	0
405	20241121	130500	51908738	1343	1343	1343	1343	0
406	20241121	130400	51908738	1343	1343	1343	1343	0
407	20241121	130300	51908738	1343	1343	1343	1343	0
408	20241121	130200	51908738	1343	1343	1343	1343	0
409	20241121	130100	51908738	1343	1343	1343	1343	0
410	20241121	130000	51908738	1343	1343	1343	1343	0
411	20241121	125900	51908738	1343	1343	1343	1343	0
412	20241121	125800	51908738	1343	1343	1343	1343	0
413	20241121	125700	51908738	1343	1343	1343	1343	0
414	20241121	125600	51908738	1343	1343	1343	1343	0
415	20241121	125500	51908738	1343	1343	1343	1343	0
416	20241121	125400	51908738	1343	1343	1343	1343	0
417	20241121	125300	51908738	1343	1343	1343	1343	0
418	20241121	125200	51908738	1343	1345	1345	1343	2000
419	20241121	125100	49222116	1345	1345	1345	1345	0
420	20241121	125000	49222116	1345	1345	1345	1345	0
421	20241121	124900	49222116	1345	1345	1345	1345	5
422	20241121	124800	49215391	1345	1345	1345	1345	0
423	20241121	124700	49215391	1345	1345	1345	1345	0
424	20241121	124600	49215391	1345	1345	1345	1345	0
425	20241121	124500	49215391	1345	1345	1345	1345	0
426	20241121	124400	49215391	1345	1345	1345	1345	0
427	20241121	124300	49215391	1345	1345	1345	1345	5
428	20241121	124200	49208666	1345	1345	1345	1345	46
429	20241121	124100	49146796	1346	1346	1346	1346	10
430	20241121	124000	49133336	1346	1346	1346	1346	0
431	20241121	123900	49133336	1346	1346	1346	1346	0
432	20241121	123800	49133336	1346	1346	1346	1346	0
433	20241121	123700	49133336	1346	1344	1346	1344	1500
434	20241121	123600	47115121	1344	1344	1344	1344	0
435	20241121	123500	47115121	1344	1344	1344	1344	0
436	20241121	123400	47115121	1344	1344	1344	1344	0
437	20241121	123300	47115121	1344	1344	1344	1344	0
438	20241121	123200	47115121	1344	1344	1344	1344	0
439	20241121	123100	47115121	1344	1344	1344	1344	0
440	20241121	123000	47115121	1344	1343	1344	1343	241
441	20241121	122900	46791434	1343	1343	1343	1343	0
442	20241121	122800	46791434	1343	1343	1343	1343	106
443	20241121	122700	46649076	1344	1344	1344	1344	0
444	20241121	122600	46649076	1344	1344	1344	1344	0
445	20241121	122500	46649076	1344	1344	1344	1344	0
446	20241121	122400	46649076	1344	1344	1344	1344	0
447	20241121	122300	46649076	1344	1345	1345	1343	1829
448	20241121	122200	44192406	1344	1344	1344	1344	0
449	20241121	122100	44192406	1344	1344	1344	1344	0
450	20241121	122000	44192406	1344	1344	1344	1344	0
451	20241121	121900	44192406	1344	1344	1344	1344	0
452	20241121	121800	44192406	1344	1344	1344	1344	0
453	20241121	121700	44192406	1344	1346	1346	1344	3
454	20241121	121600	44188372	1344	1344	1344	1344	0
455	20241121	121500	44188372	1344	1344	1344	1344	0
456	20241121	121400	44188372	1344	1344	1344	1344	0
457	20241121	121300	44188372	1344	1344	1344	1344	0
458	20241121	121200	44188372	1344	1346	1346	1344	4
459	20241121	121100	44182992	1343	1343	1343	1343	0
460	20241121	121000	44182992	1343	1343	1343	1343	0
461	20241121	120900	44182992	1343	1343	1343	1343	0
462	20241121	120800	44182992	1343	1343	1343	1343	0
463	20241121	120700	44182992	1343	1343	1343	1343	0
464	20241121	120600	44182992	1343	1343	1343	1343	0
465	20241121	120500	44182992	1343	1343	1343	1343	0
466	20241121	120400	44182992	1343	1343	1343	1343	0
467	20241121	120300	44182992	1343	1343	1343	1343	0
468	20241121	120200	44182992	1343	1343	1343	1343	147
469	20241121	120100	43985571	1343	1343	1343	1343	11
470	20241121	120000	43970798	1343	1343	1343	1343	11
471	20241121	115900	43956025	1342	1342	1342	1342	0
472	20241121	115800	43956025	1342	1340	1342	1340	156
473	20241121	115700	43746855	1340	1340	1340	1340	0
474	20241121	115600	43746855	1340	1340	1340	1340	0
475	20241121	115500	43746855	1340	1340	1340	1340	0
476	20241121	115400	43746855	1340	1340	1340	1340	0
477	20241121	115300	43746855	1340	1340	1340	1340	0
478	20241121	115200	43746855	1340	1340	1340	1340	0
479	20241121	115100	43746855	1340	1340	1340	1340	63
480	20241121	115000	43662435	1339	1339	1339	1339	0
481	20241121	114900	43662435	1339	1339	1339	1339	0
482	20241121	114800	43662435	1339	1339	1339	1339	0
483	20241121	114700	43662435	1339	1339	1339	1339	0
484	20241121	114600	43662435	1339	1339	1339	1339	0
485	20241121	114500	43662435	1339	1339	1339	1339	0
486	20241121	114400	43662435	1339	1340	1340	1339	49
487	20241121	114300	43596789	1340	1340	1340	1340	0
488	20241121	114200	43596789	1340	1340	1340	1340	0
489	20241121	114100	43596789	1340	1341	1341	1340	50
490	20241121	114000	43529788	1342	1342	1342	1342	0
491	20241121	113900	43529788	1342	1341	1342	1341	3
492	20241121	113800	43525763	1342	1342	1342	1342	0
493	20241121	113700	43525763	1342	1342	1342	1342	0
494	20241121	113600	43525763	1342	1342	1342	1342	0
495	20241121	113500	43525763	1342	1340	1342	1340	918
496	20241121	113400	42295641	1339	1340	1340	1339	1167
497	20241121	113300	40732407	1342	1341	1342	1341	101
498	20241121	113200	40596866	1342	1342	1342	1342	0
499	20241121	113100	40596866	1342	1342	1342	1342	0
500	20241121	113000	40596866	1342	1342	1342	1342	0
501	20241121	112900	40596866	1342	1342	1342	1342	50
502	20241121	112800	40529766	1342	1343	1343	1342	913
503	20241121	112700	39303954	1344	1344	1344	1344	1
504	20241121	112600	39302610	1343	1343	1343	1343	915
505	20241121	112500	38073765	1342	1342	1342	1342	0
506	20241121	112400	38073765	1342	1342	1342	1342	0
507	20241121	112300	38073765	1342	1343	1343	1342	604
508	20241121	112200	37262648	1345	1345	1345	1345	0
509	20241121	112100	37262648	1345	1345	1345	1345	0
510	20241121	112000	37262648	1345	1345	1345	1345	0
511	20241121	111900	37262648	1345	1345	1345	1345	0
512	20241121	111800	37262648	1345	1343	1345	1343	3
513	20241121	111700	37258617	1342	1342	1342	1342	0
514	20241121	111600	37258617	1342	1342	1342	1342	0
515	20241121	111500	37258617	1342	1342	1342	1342	0
516	20241121	111400	37258617	1342	1342	1342	1342	0
517	20241121	111300	37258617	1342	1342	1342	1342	0
518	20241121	111200	37258617	1342	1342	1342	1342	0
519	20241121	111100	37258617	1342	1345	1345	1342	22
520	20241121	111000	37229090	1346	1346	1346	1346	0
521	20241121	110900	37229090	1346	1346	1346	1346	0
522	20241121	110800	37229090	1346	1345	1346	1345	109
523	20241121	110700	37082377	1346	1345	1346	1345	100
524	20241121	110600	36947876	1344	1344	1344	1344	76
525	20241121	110500	36845732	1343	1343	1343	1343	0
526	20241121	110400	36845732	1343	1343	1343	1343	0
527	20241121	110300	36845732	1343	1343	1343	1343	0
528	20241121	110200	36845732	1343	1344	1344	1343	4
529	20241121	110100	36840358	1343	1343	1343	1343	0
530	20241121	110000	36840358	1343	1343	1343	1343	1
531	20241121	105900	36839015	1343	1343	1343	1343	0
532	20241121	105800	36839015	1343	1343	1343	1343	0
533	20241121	105700	36839015	1343	1343	1343	1343	1
534	20241121	105600	36837672	1344	1344	1344	1344	0
535	20241121	105500	36837672	1344	1344	1344	1344	0
536	20241121	105400	36837672	1344	1344	1344	1344	0
537	20241121	105300	36837672	1344	1344	1344	1344	0
538	20241121	105200	36837672	1344	1344	1344	1344	0
539	20241121	105100	36837672	1344	1344	1344	1344	0
540	20241121	105000	36837672	1344	1344	1344	1344	0
541	20241121	104900	36837672	1344	1344	1344	1344	0
542	20241121	104800	36837672	1344	1344	1344	1344	0
543	20241121	104700	36837672	1344	1344	1344	1344	0
544	20241121	104600	36837672	1344	1344	1344	1344	0
545	20241121	104500	36837672	1344	1344	1344	1344	0
546	20241121	104400	36837672	1344	1341	1344	1341	349
547	20241121	104300	36369369	1341	1341	1341	1341	732
548	20241121	104200	35387757	1342	1342	1342	1342	0
549	20241121	104100	35387757	1342	1343	1343	1342	764
550	20241121	104000	34362459	1343	1342	1344	1342	3
551	20241121	103900	34358430	1341	1341	1341	1341	0
552	20241121	103800	34358430	1341	1341	1341	1341	0
553	20241121	103700	34358430	1341	1341	1341	1341	0
554	20241121	103600	34358430	1341	1341	1341	1341	0
555	20241121	103500	34358430	1341	1341	1341	1341	80
556	20241121	103400	34251150	1341	1342	1343	1341	9
557	20241121	103300	34239076	1342	1342	1342	1342	0
558	20241121	103200	34239076	1342	1342	1342	1342	0
559	20241121	103100	34239076	1342	1342	1342	1342	0
560	20241121	103000	34239076	1342	1342	1342	1342	0
561	20241121	102900	34239076	1342	1342	1342	1342	0
562	20241121	102800	34239076	1342	1342	1344	1342	60
563	20241121	102700	34158554	1342	1343	1343	1342	10
564	20241121	102600	34145132	1346	1346	1346	1346	0
565	20241121	102500	34145132	1346	1346	1346	1346	0
566	20241121	102400	34145132	1346	1346	1346	1346	0
567	20241121	102300	34145132	1346	1343	1346	1343	3
568	20241121	102200	34141100	1345	1341	1345	1341	4
569	20241121	102100	34135729	1340	1342	1342	1340	800
570	20241121	102000	33062203	1344	1344	1344	1344	0
571	20241121	101900	33062203	1344	1344	1344	1344	21
572	20241121	101800	33033979	1344	1343	1344	1343	249
573	20241121	101700	32699570	1343	1343	1343	1343	0
574	20241121	101600	32699570	1343	1343	1343	1343	0
575	20241121	101500	32699570	1343	1343	1343	1343	0
576	20241121	101400	32699570	1343	1342	1343	1342	741
577	20241121	101300	31704648	1343	1343	1343	1343	0
578	20241121	101200	31704648	1343	1346	1346	1343	1759
579	20241121	101100	29342174	1347	1349	1349	1347	845
580	20241121	101000	28203114	1351	1351	1351	1351	50
581	20241121	100900	28135564	1351	1351	1351	1351	600
582	20241121	100800	27324964	1351	1351	1351	1351	1
583	20241121	100700	27323613	1351	1351	1351	1351	0
584	20241121	100600	27323613	1351	1351	1351	1351	1
585	20241121	100500	27322262	1351	1351	1351	1351	0
586	20241121	100400	27322262	1351	1351	1351	1351	1
587	20241121	100300	27320911	1349	1349	1349	1349	0
588	20241121	100200	27320911	1349	1349	1349	1348	12
589	20241121	100100	27304725	1349	1346	1350	1346	5
590	20241121	100000	27297985	1351	1351	1351	1351	0
591	20241121	095900	27297985	1351	1351	1351	1351	0
592	20241121	095800	27297985	1351	1352	1353	1346	23
593	20241121	095700	27266959	1346	1346	1353	1346	492
594	20241121	095600	26601797	1352	1352	1352	1352	0
595	20241121	095500	26601797	1352	1352	1352	1346	7
596	20241121	095400	26592352	1346	1345	1353	1345	31
597	20241121	095300	26550545	1347	1342	1347	1342	6
598	20241121	095200	26542477	1346	1342	1346	1342	9
599	20241121	095100	26530383	1342	1346	1346	1342	503
600	20241121	095000	25855245	1343	1344	1346	1343	8
601	20241121	094900	25844491	1345	1345	1345	1343	3
602	20241121	094800	25840458	1343	1345	1345	1343	154
603	20241121	094700	25633443	1347	1347	1347	1347	0
604	20241121	094600	25633443	1347	1347	1347	1347	0
605	20241121	094500	25633443	1347	1345	1347	1345	2
606	20241121	094400	25630751	1347	1347	1347	1347	0
607	20241121	094300	25630751	1347	1347	1347	1347	0
608	20241121	094200	25630751	1347	1347	1347	1345	3
609	20241121	094100	25626712	1345	1346	1346	1345	119
610	20241121	094000	25466586	1351	1351	1351	1351	0
611	20241121	093900	25466586	1351	1351	1351	1351	0
612	20241121	093800	25466586	1351	1351	1351	1351	0
613	20241121	093700	25466586	1351	1342	1353	1342	727
614	20241121	093600	24490903	1341	1340	1341	1340	2208
615	20241121	093500	21529981	1340	1340	1341	1340	103
616	20241121	093400	21391862	1340	1340	1341	1340	5291
617	20241121	093300	14301661	1339	1339	1339	1339	1
618	20241121	093200	14300322	1338	1339	1339	1338	2112
619	20241121	093100	11474395	1339	1339	1339	1339	1107
620	20241121	093000	9992122	1339	1342	1342	1339	1154
621	20241121	092900	8445500	1342	1342	1342	1342	6
622	20241121	092800	8437448	1342	1342	1342	1342	0
623	20241121	092700	8437448	1342	1342	1342	1342	116
624	20241121	092600	8281776	1342	1343	1343	1342	5
625	20241121	092500	8275064	1342	1344	1344	1342	1190
626	20241121	092400	6677806	1342	1347	1347	1342	2408
627	20241121	092300	3439696	1347	1347	1347	1347	0
628	20241121	092200	3439696	1347	1347	1347	1347	0
629	20241121	092100	3439696	1347	1348	1348	1347	110
630	20241121	092000	3291424	1350	1351	1351	1350	482
631	20241121	091900	2640645	1351	1351	1351	1351	0
632	20241121	091800	2640645	1351	1351	1351	1351	0
633	20241121	091700	2640645	1351	1351	1351	1351	0
634	20241121	091600	2640645	1351	1351	1351	1351	3
635	20241121	091500	2636592	1352	1352	1352	1352	0
636	20241121	091400	2636592	1352	1352	1352	1352	6
637	20241121	091300	2628480	1352	1352	1352	1352	0
638	20241121	091200	2628480	1352	1356	1356	1351	300
639	20241121	091100	2222505	1356	1357	1367	1356	51
640	20241121	091000	2153319	1358	1361	1361	1358	57
641	20241121	090900	2075793	1368	1368	1368	1368	165
642	20241121	090800	1850073	1368	1368	1368	1368	45
643	20241121	090700	1788513	1367	1368	1368	1357	102
644	20241121	090600	1649411	1368	1367	1368	1358	62
645	20241121	090500	1564765	1367	1358	1367	1358	19
646	20241121	090400	1538954	1368	1368	1368	1368	10
647	20241121	090300	1525274	1368	1366	1368	1352	55
648	20241121	090200	1450238	1368	1368	1368	1368	1
649	20241121	090100	1448870	1368	1368	1368	1368	11
650	20241121	090000	1433822	1371	1371	1371	1370	1046