KissMeData/033310/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	191500	54324197	1837	1837	1837	1837	1344
3	20241121	191400	54324197	1837	1837	1837	1837	0
4	20241121	191300	54324197	1837	1837	1837	1837	0
5	20241121	191200	54324197	1837	1837	1837	1837	0
6	20241121	191100	54324197	1837	1837	1837	1837	0
7	20241121	191000	54324197	1837	1837	1837	1837	0
8	20241121	190900	54324197	1837	1837	1837	1837	0
9	20241121	190800	54324197	1837	1837	1837	1837	0
10	20241121	190700	54324197	1837	1837	1837	1837	0
11	20241121	190600	54324197	1837	1837	1837	1837	0
12	20241121	190500	54324197	1837	1837	1837	1837	0
13	20241121	190400	54324197	1837	1837	1837	1837	0
14	20241121	190300	54324197	1837	1837	1837	1837	0
15	20241121	190200	54324197	1837	1837	1837	1837	0
16	20241121	190100	54324197	1837	1837	1837	1837	0
17	20241121	190000	54324197	1837	1837	1837	1837	0
18	20241121	185900	54324197	1837	1837	1837	1837	0
19	20241121	185800	54324197	1837	1837	1837	1837	0
20	20241121	185700	54324197	1837	1837	1837	1837	0
21	20241121	185600	54324197	1837	1837	1837	1837	0
22	20241121	185500	54324197	1837	1837	1837	1837	0
23	20241121	185400	54324197	1837	1837	1837	1837	0
24	20241121	185300	54324197	1837	1837	1837	1837	0
25	20241121	185200	54324197	1837	1837	1837	1837	0
26	20241121	185100	54324197	1837	1837	1837	1837	0
27	20241121	185000	54324197	1837	1837	1837	1837	0
28	20241121	184900	54324197	1837	1837	1837	1837	0
29	20241121	184800	54324197	1837	1837	1837	1837	0
30	20241121	184700	54324197	1837	1837	1837	1837	0
31	20241121	184600	54324197	1837	1837	1837	1837	0
32	20241121	184500	54324197	1837	1837	1837	1837	1344
33	20241121	184400	54324197	1837	1837	1837	1837	0
34	20241121	184300	54324197	1837	1837	1837	1837	0
35	20241121	184200	54324197	1837	1837	1837	1837	0
36	20241121	184100	54324197	1837	1837	1837	1837	0
37	20241121	184000	54324197	1837	1837	1837	1837	0
38	20241121	183900	54324197	1837	1837	1837	1837	0
39	20241121	183800	54324197	1837	1837	1837	1837	0
40	20241121	183700	54324197	1837	1837	1837	1837	0
41	20241121	183600	54324197	1837	1837	1837	1837	0
42	20241121	183500	54324197	1837	1837	1837	1837	0
43	20241121	183400	54324197	1837	1837	1837	1837	0
44	20241121	183300	54324197	1837	1837	1837	1837	0
45	20241121	183200	54324197	1837	1837	1837	1837	0
46	20241121	183100	54324197	1837	1837	1837	1837	0
47	20241121	183000	54324197	1837	1837	1837	1837	0
48	20241121	182900	54324197	1837	1837	1837	1837	0
49	20241121	182800	54324197	1837	1837	1837	1837	0
50	20241121	182700	54324197	1837	1837	1837	1837	0
51	20241121	182600	54324197	1837	1837	1837	1837	0
52	20241121	182500	54324197	1837	1837	1837	1837	0
53	20241121	182400	54324197	1837	1837	1837	1837	0
54	20241121	182300	54324197	1837	1837	1837	1837	0
55	20241121	182200	54324197	1837	1837	1837	1837	0
56	20241121	182100	54324197	1837	1837	1837	1837	0
57	20241121	182000	54324197	1837	1837	1837	1837	0
58	20241121	181900	54324197	1837	1837	1837	1837	0
59	20241121	181800	54324197	1837	1837	1837	1837	0
60	20241121	181700	54324197	1837	1837	1837	1837	0
61	20241121	181600	54324197	1837	1837	1837	1837	0
62	20241121	181500	54324197	1837	1837	1837	1837	1344
63	20241121	181400	54324197	1837	1837	1837	1837	0
64	20241121	181300	54324197	1837	1837	1837	1837	0
65	20241121	181200	54324197	1837	1837	1837	1837	0
66	20241121	181100	54324197	1837	1837	1837	1837	0
67	20241121	181000	54324197	1837	1837	1837	1837	0
68	20241121	180900	54324197	1837	1837	1837	1837	0
69	20241121	180800	54324197	1837	1837	1837	1837	0
70	20241121	180700	54324197	1837	1837	1837	1837	0
71	20241121	180600	54324197	1837	1837	1837	1837	0
72	20241121	180500	54324197	1837	1837	1837	1837	0
73	20241121	180400	54324197	1837	1837	1837	1837	0
74	20241121	180300	54324197	1837	1837	1837	1837	0
75	20241121	180200	54324197	1837	1837	1837	1837	0
76	20241121	180100	54324197	1837	1837	1837	1837	0
77	20241121	180000	54324197	1837	1837	1837	1837	0
78	20241121	175900	54324197	1837	1837	1837	1837	0
79	20241121	175800	54324197	1837	1837	1837	1837	0
80	20241121	175700	54324197	1837	1837	1837	1837	0
81	20241121	175600	54324197	1837	1837	1837	1837	0
82	20241121	175500	54324197	1837	1837	1837	1837	0
83	20241121	175400	54324197	1837	1837	1837	1837	0
84	20241121	175300	54324197	1837	1837	1837	1837	0
85	20241121	175200	54324197	1837	1837	1837	1837	0
86	20241121	175100	54324197	1837	1837	1837	1837	0
87	20241121	175000	54324197	1837	1837	1837	1837	0
88	20241121	174900	54324197	1837	1837	1837	1837	0
89	20241121	174800	54324197	1837	1837	1837	1837	0
90	20241121	174700	54324197	1837	1837	1837	1837	0
91	20241121	174600	54324197	1837	1837	1837	1837	0
92	20241121	174500	54324197	1837	1837	1837	1837	1344
93	20241121	174400	54324197	1837	1837	1837	1837	0
94	20241121	174300	54324197	1837	1837	1837	1837	0
95	20241121	174200	54324197	1837	1837	1837	1837	0
96	20241121	174100	54324197	1837	1837	1837	1837	0
97	20241121	174000	54324197	1837	1837	1837	1837	0
98	20241121	173900	54324197	1837	1837	1837	1837	0
99	20241121	173800	54324197	1837	1837	1837	1837	0
100	20241121	173700	54324197	1837	1837	1837	1837	0
101	20241121	173600	54324197	1837	1837	1837	1837	0
102	20241121	173500	54324197	1837	1837	1837	1837	0
103	20241121	173400	54324197	1837	1837	1837	1837	0
104	20241121	173300	54324197	1837	1837	1837	1837	0
105	20241121	173200	54324197	1837	1837	1837	1837	0
106	20241121	173100	54324197	1837	1837	1837	1837	0
107	20241121	173000	54324197	1837	1837	1837	1837	0
108	20241121	172900	54324197	1837	1837	1837	1837	0
109	20241121	172800	54324197	1837	1837	1837	1837	0
110	20241121	172700	54324197	1837	1837	1837	1837	0
111	20241121	172600	54324197	1837	1837	1837	1837	0
112	20241121	172500	54324197	1837	1837	1837	1837	0
113	20241121	172400	54324197	1837	1837	1837	1837	0
114	20241121	172300	54324197	1837	1837	1837	1837	0
115	20241121	172200	54324197	1837	1837	1837	1837	0
116	20241121	172100	54324197	1837	1837	1837	1837	0
117	20241121	172000	54324197	1837	1837	1837	1837	0
118	20241121	171900	54324197	1837	1837	1837	1837	0
119	20241121	171800	54324197	1837	1837	1837	1837	0
120	20241121	171700	54324197	1837	1837	1837	1837	0
121	20241121	171600	54324197	1837	1837	1837	1837	0
122	20241121	171500	54324197	1837	1837	1837	1837	1344
123	20241121	171400	54324197	1837	1837	1837	1837	0
124	20241121	171300	54324197	1837	1837	1837	1837	0
125	20241121	171200	54324197	1837	1837	1837	1837	0
126	20241121	171100	54324197	1837	1837	1837	1837	0
127	20241121	171000	54324197	1837	1837	1837	1837	0
128	20241121	170900	54324197	1837	1837	1837	1837	0
129	20241121	170800	54324197	1837	1837	1837	1837	0
130	20241121	170700	54324197	1837	1837	1837	1837	0
131	20241121	170600	54324197	1837	1837	1837	1837	0
132	20241121	170500	54324197	1837	1837	1837	1837	0
133	20241121	170400	54324197	1837	1837	1837	1837	0
134	20241121	170300	54324197	1837	1837	1837	1837	0
135	20241121	170200	54324197	1837	1837	1837	1837	0
136	20241121	170100	54324197	1837	1837	1837	1837	0
137	20241121	170000	54324197	1837	1837	1837	1837	0
138	20241121	165900	54324197	1837	1837	1837	1837	0
139	20241121	165800	54324197	1837	1837	1837	1837	0
140	20241121	165700	54324197	1837	1837	1837	1837	0
141	20241121	165600	54324197	1837	1837	1837	1837	0
142	20241121	165500	54324197	1837	1837	1837	1837	0
143	20241121	165400	54324197	1837	1837	1837	1837	0
144	20241121	165300	54324197	1837	1837	1837	1837	0
145	20241121	165200	54324197	1837	1837	1837	1837	0
146	20241121	165100	54324197	1837	1837	1837	1837	0
147	20241121	165000	54324197	1837	1837	1837	1837	0
148	20241121	164900	54324197	1837	1837	1837	1837	0
149	20241121	164800	54324197	1837	1837	1837	1837	0
150	20241121	164700	54324197	1837	1837	1837	1837	0
151	20241121	164600	54324197	1837	1837	1837	1837	0
152	20241121	164500	54324197	1837	1837	1837	1837	1344
153	20241121	164400	54324197	1837	1837	1837	1837	0
154	20241121	164300	54324197	1837	1837	1837	1837	0
155	20241121	164200	54324197	1837	1837	1837	1837	0
156	20241121	164100	54324197	1837	1837	1837	1837	0
157	20241121	164000	54324197	1837	1837	1837	1837	0
158	20241121	163900	54324197	1837	1837	1837	1837	0
159	20241121	163800	54324197	1837	1837	1837	1837	0
160	20241121	163700	54324197	1837	1837	1837	1837	0
161	20241121	163600	54324197	1837	1837	1837	1837	0
162	20241121	163500	54324197	1837	1837	1837	1837	0
163	20241121	163400	54324197	1837	1837	1837	1837	0
164	20241121	163300	54324197	1837	1837	1837	1837	0
165	20241121	163200	54324197	1837	1837	1837	1837	0
166	20241121	163100	54324197	1837	1837	1837	1837	0
167	20241121	163000	54324197	1837	1837	1837	1837	0
168	20241121	162900	54324197	1837	1837	1837	1837	0
169	20241121	162800	54324197	1837	1837	1837	1837	0
170	20241121	162700	54324197	1837	1837	1837	1837	0
171	20241121	162600	54324197	1837	1837	1837	1837	0
172	20241121	162500	54324197	1837	1837	1837	1837	0
173	20241121	162400	54324197	1837	1837	1837	1837	0
174	20241121	162300	54324197	1837	1837	1837	1837	0
175	20241121	162200	54324197	1837	1837	1837	1837	0
176	20241121	162100	54324197	1837	1837	1837	1837	0
177	20241121	162000	54324197	1837	1837	1837	1837	0
178	20241121	161900	54324197	1837	1837	1837	1837	0
179	20241121	161800	54324197	1837	1837	1837	1837	0
180	20241121	161700	54324197	1837	1837	1837	1837	0
181	20241121	161600	54324197	1837	1837	1837	1837	0
182	20241121	161500	54324197	1837	1837	1837	1837	1344
183	20241121	161400	54324197	1837	1837	1837	1837	0
184	20241121	161300	54324197	1837	1837	1837	1837	0
185	20241121	161200	54324197	1837	1837	1837	1837	0
186	20241121	161100	54324197	1837	1837	1837	1837	0
187	20241121	161000	54324197	1837	1837	1837	1837	0
188	20241121	160900	54324197	1837	1837	1837	1837	0
189	20241121	160800	54324197	1837	1837	1837	1837	0
190	20241121	160700	54324197	1837	1837	1837	1837	0
191	20241121	160600	54324197	1837	1837	1837	1837	0
192	20241121	160500	54324197	1837	1837	1837	1837	0
193	20241121	160400	54324197	1837	1837	1837	1837	0
194	20241121	160300	54324197	1837	1837	1837	1837	0
195	20241121	160200	54324197	1837	1837	1837	1837	0
196	20241121	160100	54324197	1837	1837	1837	1837	0
197	20241121	160000	54324197	1837	1837	1837	1837	0
198	20241121	155900	54324197	1837	1837	1837	1837	0
199	20241121	155800	54324197	1837	1837	1837	1837	0
200	20241121	155700	54324197	1837	1837	1837	1837	0
201	20241121	155600	54324197	1837	1837	1837	1837	0
202	20241121	155500	54324197	1837	1837	1837	1837	0
203	20241121	155400	54324197	1837	1837	1837	1837	0
204	20241121	155300	54324197	1837	1837	1837	1837	0
205	20241121	155200	54324197	1837	1837	1837	1837	0
206	20241121	155100	54324197	1837	1837	1837	1837	0
207	20241121	155000	54324197	1837	1837	1837	1837	0
208	20241121	154900	54324197	1837	1837	1837	1837	0
209	20241121	154800	54324197	1837	1837	1837	1837	0
210	20241121	154700	54324197	1837	1837	1837	1837	0
211	20241121	154600	54324197	1837	1837	1837	1837	0
212	20241121	154500	54324197	1837	1837	1837	1837	1344
213	20241121	154400	54324197	1837	1837	1837	1837	0
214	20241121	154300	54324197	1837	1837	1837	1837	0
215	20241121	154200	54324197	1837	1837	1837	1837	0
216	20241121	154100	54324197	1837	1837	1837	1837	0
217	20241121	154000	54324197	1837	1837	1837	1837	0
218	20241121	153900	54324197	1837	1837	1837	1837	0
219	20241121	153800	54324197	1837	1837	1837	1837	0
220	20241121	153700	54324197	1837	1837	1837	1837	0
221	20241121	153600	54324197	1837	1837	1837	1837	0
222	20241121	153500	54324197	1837	1837	1837	1837	0
223	20241121	153400	54324197	1837	1837	1837	1837	0
224	20241121	153300	54324197	1837	1837	1837	1837	0
225	20241121	153200	54324197	1837	1837	1837	1837	0
226	20241121	153100	54324197	1837	1837	1837	1837	0
227	20241121	153000	54324197	1837	1837	1837	1837	1344
228	20241121	152900	51855269	1837	1837	1837	1837	0
229	20241121	152800	51855269	1837	1837	1837	1837	0
230	20241121	152700	51855269	1837	1837	1837	1837	0
231	20241121	152600	51855269	1837	1837	1837	1837	0
232	20241121	152500	51855269	1837	1837	1837	1837	0
233	20241121	152400	51855269	1837	1837	1837	1837	0
234	20241121	152300	51855269	1837	1837	1837	1837	0
235	20241121	152200	51855269	1837	1837	1837	1837	0
236	20241121	152100	51855269	1837	1837	1837	1837	0
237	20241121	152000	51855269	1837	1837	1837	1837	0
238	20241121	151900	51855269	1837	1837	1837	1837	0
239	20241121	151800	51855269	1837	1837	1837	1837	22
240	20241121	151700	51814855	1837	1837	1837	1837	0
241	20241121	151600	51814855	1837	1837	1837	1837	0
242	20241121	151500	51814855	1837	1837	1837	1837	100
243	20241121	151400	51631155	1837	1837	1837	1837	0
244	20241121	151300	51631155	1837	1837	1837	1837	0
245	20241121	151200	51631155	1837	1837	1837	1837	0
246	20241121	151100	51631155	1837	1837	1837	1837	0
247	20241121	151000	51631155	1837	1837	1837	1837	0
248	20241121	150900	51631155	1837	1837	1837	1837	0
249	20241121	150800	51631155	1837	1837	1837	1837	0
250	20241121	150700	51631155	1837	1837	1837	1837	0
251	20241121	150600	51631155	1837	1837	1837	1837	0
252	20241121	150500	51631155	1837	1837	1837	1837	0
253	20241121	150400	51631155	1837	1837	1837	1837	0
254	20241121	150300	51631155	1837	1837	1837	1837	0
255	20241121	150200	51631155	1837	1837	1837	1837	0
256	20241121	150100	51631155	1837	1837	1837	1837	10
257	20241121	150000	51612785	1836	1836	1836	1836	0
258	20241121	145900	51612785	1836	1836	1836	1836	0
259	20241121	145800	51612785	1836	1836	1837	1836	5
260	20241121	145700	51603604	1836	1837	1837	1836	4
261	20241121	145600	51596259	1838	1837	1838	1837	4
262	20241121	145500	51588910	1837	1837	1837	1837	0
263	20241121	145400	51588910	1837	1837	1837	1837	1
264	20241121	145300	51587073	1835	1836	1836	1835	677
265	20241121	145200	50344678	1836	1836	1836	1836	0
266	20241121	145100	50344678	1836	1836	1836	1836	0
267	20241121	145000	50344678	1836	1836	1836	1836	0
268	20241121	144900	50344678	1836	1836	1836	1836	0
269	20241121	144800	50344678	1836	1836	1836	1836	0
270	20241121	144700	50344678	1836	1836	1836	1836	1253
271	20241121	144600	48044170	1837	1837	1837	1837	2
272	20241121	144500	48040496	1837	1837	1837	1837	0
273	20241121	144400	48040496	1837	1837	1837	1837	0
274	20241121	144300	48040496	1837	1837	1838	1837	9
275	20241121	144200	48023962	1836	1836	1836	1836	595
276	20241121	144100	46931542	1837	1837	1837	1837	0
277	20241121	144000	46931542	1837	1837	1837	1837	0
278	20241121	143900	46931542	1837	1837	1837	1837	0
279	20241121	143800	46931542	1837	1837	1837	1837	0
280	20241121	143700	46931542	1837	1837	1837	1837	0
281	20241121	143600	46931542	1837	1837	1837	1837	0
282	20241121	143500	46931542	1837	1837	1837	1837	0
283	20241121	143400	46931542	1837	1837	1837	1837	0
284	20241121	143300	46931542	1837	1837	1837	1837	0
285	20241121	143200	46931542	1837	1837	1837	1837	0
286	20241121	143100	46931542	1837	1837	1837	1837	0
287	20241121	143000	46931542	1837	1837	1837	1837	62
288	20241121	142900	46817648	1837	1837	1837	1837	0
289	20241121	142800	46817648	1837	1837	1837	1837	340
290	20241121	142700	46193068	1837	1837	1837	1837	160
291	20241121	142600	45899148	1837	1837	1837	1837	0
292	20241121	142500	45899148	1837	1837	1837	1837	10
293	20241121	142400	45880778	1837	1837	1837	1837	2
294	20241121	142300	45877104	1836	1836	1836	1836	0
295	20241121	142200	45877104	1836	1836	1836	1836	0
296	20241121	142100	45877104	1836	1836	1836	1836	0
297	20241121	142000	45877104	1836	1836	1836	1836	1150
298	20241121	141900	43765704	1837	1837	1837	1837	0
299	20241121	141800	43765704	1837	1836	1837	1836	857
300	20241121	141700	42192251	1836	1837	1837	1836	1002
301	20241121	141600	40352577	1837	1837	1837	1837	0
302	20241121	141500	40352577	1837	1837	1837	1837	0
303	20241121	141400	40352577	1837	1836	1837	1836	2
304	20241121	141300	40348904	1837	1837	1837	1837	0
305	20241121	141200	40348904	1837	1836	1837	1836	1089
306	20241121	141100	38349499	1837	1837	1837	1837	0
307	20241121	141000	38349499	1837	1837	1837	1837	1
308	20241121	140900	38347662	1837	1837	1837	1837	0
309	20241121	140800	38347662	1837	1837	1837	1837	0
310	20241121	140700	38347662	1837	1837	1837	1837	0
311	20241121	140600	38347662	1837	1837	1837	1837	0
312	20241121	140500	38347662	1837	1837	1837	1837	0
313	20241121	140400	38347662	1837	1837	1837	1837	0
314	20241121	140300	38347662	1837	1837	1837	1837	1103
315	20241121	140200	36321451	1836	1836	1836	1836	0
316	20241121	140100	36321451	1836	1836	1836	1836	116
317	20241121	140000	36108475	1837	1837	1837	1837	0
318	20241121	135900	36108475	1837	1837	1837	1837	0
319	20241121	135800	36108475	1837	1837	1837	1837	0
320	20241121	135700	36108475	1837	1837	1837	1837	0
321	20241121	135600	36108475	1837	1837	1837	1837	0
322	20241121	135500	36108475	1837	1837	1837	1837	10
323	20241121	135400	36090105	1837	1837	1837	1837	1
324	20241121	135300	36088268	1837	1837	1837	1837	0
325	20241121	135200	36088268	1837	1836	1837	1836	27
326	20241121	135100	36038686	1837	1837	1837	1837	0
327	20241121	135000	36038686	1837	1837	1837	1837	4
328	20241121	134900	36031338	1836	1837	1837	1836	19
329	20241121	134800	35996451	1837	1837	1837	1837	0
330	20241121	134700	35996451	1837	1837	1837	1837	0
331	20241121	134600	35996451	1837	1837	1837	1837	0
332	20241121	134500	35996451	1837	1837	1837	1837	0
333	20241121	134400	35996451	1837	1837	1837	1837	0
334	20241121	134300	35996451	1837	1837	1837	1837	0
335	20241121	134200	35996451	1837	1837	1837	1837	0
336	20241121	134100	35996451	1837	1837	1837	1837	0
337	20241121	134000	35996451	1837	1837	1837	1837	0
338	20241121	133900	35996451	1837	1837	1837	1837	0
339	20241121	133800	35996451	1837	1837	1837	1837	0
340	20241121	133700	35996451	1837	1837	1837	1837	1119
341	20241121	133600	33940848	1837	1837	1837	1837	0
342	20241121	133500	33940848	1837	1837	1837	1837	2
343	20241121	133400	33937174	1837	1837	1837	1837	5
344	20241121	133300	33927989	1835	1836	1836	1835	83
345	20241121	133200	33775602	1836	1836	1836	1836	0
346	20241121	133100	33775602	1836	1836	1836	1836	0
347	20241121	133000	33775602	1836	1836	1836	1836	6
348	20241121	132900	33764586	1836	1836	1836	1836	5
349	20241121	132800	33755406	1836	1836	1836	1836	0
350	20241121	132700	33755406	1836	1836	1836	1836	1156
351	20241121	132600	31632990	1837	1837	1837	1837	0
352	20241121	132500	31632990	1837	1837	1837	1837	849
353	20241121	132400	30073377	1837	1837	1837	1837	0
354	20241121	132300	30073377	1837	1837	1837	1837	0
355	20241121	132200	30073377	1837	1837	1837	1837	15
356	20241121	132100	30045822	1837	1837	1837	1837	0
357	20241121	132000	30045822	1837	1837	1837	1837	0
358	20241121	131900	30045822	1837	1837	1837	1837	2
359	20241121	131800	30042148	1837	1837	1837	1837	4
360	20241121	131700	30034800	1837	1837	1837	1837	0
361	20241121	131600	30034800	1837	1837	1837	1837	5
362	20241121	131500	30025615	1837	1837	1837	1837	0
363	20241121	131400	30025615	1837	1837	1837	1837	8
364	20241121	131300	30010919	1837	1837	1837	1837	0
365	20241121	131200	30010919	1837	1837	1837	1837	663
366	20241121	131100	28792988	1837	1837	1837	1837	6
367	20241121	131000	28781966	1837	1837	1837	1837	0
368	20241121	130900	28781966	1837	1837	1837	1837	0
369	20241121	130800	28781966	1837	1837	1837	1837	0
370	20241121	130700	28781966	1837	1837	1837	1837	0
371	20241121	130600	28781966	1837	1837	1837	1837	0
372	20241121	130500	28781966	1837	1837	1837	1837	0
373	20241121	130400	28781966	1837	1837	1837	1837	548
374	20241121	130300	27775290	1837	1837	1837	1837	0
375	20241121	130200	27775290	1837	1837	1837	1837	0
376	20241121	130100	27775290	1837	1837	1837	1837	0
377	20241121	130000	27775290	1837	1837	1837	1837	0
378	20241121	125900	27775290	1837	1837	1837	1837	0
379	20241121	125800	27775290	1837	1837	1837	1837	0
380	20241121	125700	27775290	1837	1837	1837	1837	0
381	20241121	125600	27775290	1837	1837	1837	1837	1
382	20241121	125500	27773453	1836	1836	1836	1836	0
383	20241121	125400	27773453	1836	1836	1836	1836	0
384	20241121	125300	27773453	1836	1836	1836	1836	0
385	20241121	125200	27773453	1836	1836	1836	1836	0
386	20241121	125100	27773453	1836	1836	1836	1836	0
387	20241121	125000	27773453	1836	1836	1836	1836	0
388	20241121	124900	27773453	1836	1836	1836	1836	0
389	20241121	124800	27773453	1836	1836	1836	1836	0
390	20241121	124700	27773453	1836	1836	1836	1836	0
391	20241121	124600	27773453	1836	1836	1836	1836	0
392	20241121	124500	27773453	1836	1837	1837	1836	365
393	20241121	124400	27103308	1837	1837	1837	1837	0
394	20241121	124300	27103308	1837	1837	1837	1837	0
395	20241121	124200	27103308	1837	1837	1837	1837	0
396	20241121	124100	27103308	1837	1837	1837	1837	0
397	20241121	124000	27103308	1837	1837	1837	1837	0
398	20241121	123900	27103308	1837	1837	1837	1837	0
399	20241121	123800	27103308	1837	1837	1837	1837	0
400	20241121	123700	27103308	1837	1837	1837	1837	0
401	20241121	123600	27103308	1837	1837	1837	1837	0
402	20241121	123500	27103308	1837	1837	1837	1837	4
403	20241121	123400	27095960	1837	1837	1837	1837	0
404	20241121	123300	27095960	1837	1837	1837	1837	0
405	20241121	123200	27095960	1837	1837	1837	1837	0
406	20241121	123100	27095960	1837	1837	1837	1837	1007
407	20241121	123000	25246101	1837	1837	1837	1837	0
408	20241121	122900	25246101	1837	1837	1837	1837	0
409	20241121	122800	25246101	1837	1837	1837	1837	0
410	20241121	122700	25246101	1837	1837	1837	1837	0
411	20241121	122600	25246101	1837	1837	1837	1837	0
412	20241121	122500	25246101	1837	1837	1837	1837	1
413	20241121	122400	25244264	1838	1838	1838	1838	0
414	20241121	122300	25244264	1838	1838	1838	1838	0
415	20241121	122200	25244264	1838	1838	1838	1838	114
416	20241121	122100	25034732	1837	1837	1837	1837	0
417	20241121	122000	25034732	1837	1837	1837	1837	0
418	20241121	121900	25034732	1837	1837	1837	1837	0
419	20241121	121800	25034732	1837	1837	1837	1837	0
420	20241121	121700	25034732	1837	1837	1837	1837	0
421	20241121	121600	25034732	1837	1837	1837	1837	0
422	20241121	121500	25034732	1837	1837	1837	1837	0
423	20241121	121400	25034732	1837	1837	1837	1837	0
424	20241121	121300	25034732	1837	1837	1837	1837	0
425	20241121	121200	25034732	1837	1837	1837	1837	0
426	20241121	121100	25034732	1837	1837	1837	1837	0
427	20241121	121000	25034732	1837	1837	1837	1837	0
428	20241121	120900	25034732	1837	1837	1837	1837	0
429	20241121	120800	25034732	1837	1837	1837	1837	0
430	20241121	120700	25034732	1837	1837	1837	1837	0
431	20241121	120600	25034732	1837	1837	1837	1837	0
432	20241121	120500	25034732	1837	1837	1837	1837	0
433	20241121	120400	25034732	1837	1837	1837	1837	1
434	20241121	120300	25032895	1837	1837	1837	1837	0
435	20241121	120200	25032895	1837	1837	1837	1837	1
436	20241121	120100	25031058	1837	1837	1837	1837	0
437	20241121	120000	25031058	1837	1837	1837	1837	0
438	20241121	115900	25031058	1837	1837	1837	1837	7
439	20241121	115800	25018199	1837	1837	1837	1837	0
440	20241121	115700	25018199	1837	1837	1837	1837	599
441	20241121	115600	23917836	1838	1838	1838	1838	0
442	20241121	115500	23917836	1838	1838	1838	1838	0
443	20241121	115400	23917836	1838	1838	1838	1838	1
444	20241121	115300	23915998	1838	1838	1838	1838	0
445	20241121	115200	23915998	1838	1838	1838	1838	0
446	20241121	115100	23915998	1838	1838	1838	1838	10
447	20241121	115000	23897618	1838	1838	1838	1838	0
448	20241121	114900	23897618	1838	1838	1838	1838	0
449	20241121	114800	23897618	1838	1838	1838	1838	0
450	20241121	114700	23897618	1838	1838	1838	1838	0
451	20241121	114600	23897618	1838	1838	1838	1838	0
452	20241121	114500	23897618	1838	1838	1838	1838	0
453	20241121	114400	23897618	1838	1838	1838	1838	1
454	20241121	114300	23895780	1837	1837	1837	1837	0
455	20241121	114200	23895780	1837	1837	1837	1837	0
456	20241121	114100	23895780	1837	1837	1837	1837	0
457	20241121	114000	23895780	1837	1837	1837	1837	0
458	20241121	113900	23895780	1837	1837	1837	1837	0
459	20241121	113800	23895780	1837	1837	1837	1837	0
460	20241121	113700	23895780	1837	1837	1837	1837	0
461	20241121	113600	23895780	1837	1837	1837	1837	450
462	20241121	113500	23069130	1838	1838	1838	1838	0
463	20241121	113400	23069130	1838	1838	1838	1838	0
464	20241121	113300	23069130	1838	1838	1838	1838	0
465	20241121	113200	23069130	1838	1838	1838	1838	0
466	20241121	113100	23069130	1838	1838	1838	1838	0
467	20241121	113000	23069130	1838	1838	1838	1838	20
468	20241121	112900	23032370	1837	1837	1837	1837	24
469	20241121	112800	22988282	1838	1838	1838	1838	0
470	20241121	112700	22988282	1838	1838	1838	1838	0
471	20241121	112600	22988282	1838	1838	1838	1838	0
472	20241121	112500	22988282	1838	1838	1838	1838	0
473	20241121	112400	22988282	1838	1838	1838	1838	0
474	20241121	112300	22988282	1838	1838	1838	1838	0
475	20241121	112200	22988282	1838	1838	1838	1838	0
476	20241121	112100	22988282	1838	1838	1838	1838	0
477	20241121	112000	22988282	1838	1838	1838	1838	0
478	20241121	111900	22988282	1838	1838	1838	1838	0
479	20241121	111800	22988282	1838	1838	1838	1838	0
480	20241121	111700	22988282	1838	1838	1838	1838	0
481	20241121	111600	22988282	1838	1838	1838	1838	0
482	20241121	111500	22988282	1838	1838	1838	1838	0
483	20241121	111400	22988282	1838	1838	1838	1838	0
484	20241121	111300	22988282	1838	1838	1838	1838	10
485	20241121	111200	22969902	1838	1838	1838	1838	0
486	20241121	111100	22969902	1838	1838	1838	1838	0
487	20241121	111000	22969902	1838	1838	1838	1838	0
488	20241121	110900	22969902	1838	1838	1838	1838	0
489	20241121	110800	22969902	1838	1838	1838	1838	0
490	20241121	110700	22969902	1838	1838	1838	1838	0
491	20241121	110600	22969902	1838	1838	1838	1838	0
492	20241121	110500	22969902	1838	1838	1838	1838	0
493	20241121	110400	22969902	1838	1838	1838	1838	0
494	20241121	110300	22969902	1838	1838	1838	1838	0
495	20241121	110200	22969902	1838	1838	1838	1838	0
496	20241121	110100	22969902	1838	1838	1838	1838	0
497	20241121	110000	22969902	1838	1838	1838	1838	0
498	20241121	105900	22969902	1838	1838	1838	1838	0
499	20241121	105800	22969902	1838	1838	1838	1838	0
500	20241121	105700	22969902	1838	1838	1838	1838	43
501	20241121	105600	22890868	1837	1837	1837	1837	0
502	20241121	105500	22890868	1837	1838	1838	1837	1200
503	20241121	105400	20685304	1839	1839	1839	1839	1
504	20241121	105300	20683465	1839	1839	1839	1839	0
505	20241121	105200	20683465	1839	1839	1839	1839	0
506	20241121	105100	20683465	1839	1839	1839	1839	0
507	20241121	105000	20683465	1839	1839	1839	1839	5
508	20241121	104900	20674270	1839	1839	1839	1839	0
509	20241121	104800	20674270	1839	1839	1839	1839	0
510	20241121	104700	20674270	1839	1839	1839	1839	0
511	20241121	104600	20674270	1839	1839	1839	1839	0
512	20241121	104500	20674270	1839	1839	1839	1839	2
513	20241121	104400	20670592	1840	1840	1840	1840	0
514	20241121	104300	20670592	1840	1840	1840	1840	0
515	20241121	104200	20670592	1840	1840	1840	1840	5
516	20241121	104100	20661392	1840	1840	1840	1840	0
517	20241121	104000	20661392	1840	1840	1840	1840	10
518	20241121	103900	20642992	1840	1840	1840	1840	0
519	20241121	103800	20642992	1840	1840	1840	1840	0
520	20241121	103700	20642992	1840	1840	1840	1840	0
521	20241121	103600	20642992	1840	1840	1840	1840	0
522	20241121	103500	20642992	1840	1840	1840	1840	0
523	20241121	103400	20642992	1840	1840	1840	1840	0
524	20241121	103300	20642992	1840	1840	1840	1840	0
525	20241121	103200	20642992	1840	1840	1840	1840	1
526	20241121	103100	20641152	1840	1840	1840	1840	23
527	20241121	103000	20598832	1840	1840	1840	1840	0
528	20241121	102900	20598832	1840	1840	1840	1840	0
529	20241121	102800	20598832	1840	1840	1840	1840	0
530	20241121	102700	20598832	1840	1840	1840	1840	5
531	20241121	102600	20589632	1839	1839	1839	1839	0
532	20241121	102500	20589632	1839	1839	1839	1839	0
533	20241121	102400	20589632	1839	1839	1839	1839	100
534	20241121	102300	20405732	1839	1839	1839	1839	0
535	20241121	102200	20405732	1839	1839	1839	1839	0
536	20241121	102100	20405732	1839	1839	1839	1839	25
537	20241121	102000	20359757	1839	1839	1839	1839	5
538	20241121	101900	20350562	1838	1838	1838	1838	0
539	20241121	101800	20350562	1838	1838	1838	1838	20
540	20241121	101700	20313802	1840	1840	1840	1840	0
541	20241121	101600	20313802	1840	1840	1840	1840	0
542	20241121	101500	20313802	1840	1840	1840	1840	0
543	20241121	101400	20313802	1840	1840	1840	1840	20
544	20241121	101300	20277002	1839	1839	1839	1839	33
545	20241121	101200	20216315	1839	1839	1839	1839	0
546	20241121	101100	20216315	1839	1839	1839	1839	272
547	20241121	101000	19716107	1840	1840	1840	1840	0
548	20241121	100900	19716107	1840	1840	1840	1840	222
549	20241121	100800	19307627	1840	1840	1840	1840	0
550	20241121	100700	19307627	1840	1840	1840	1840	1000
551	20241121	100600	17467627	1840	1840	1840	1840	0
552	20241121	100500	17467627	1840	1840	1840	1840	0
553	20241121	100400	17467627	1840	1840	1840	1840	0
554	20241121	100300	17467627	1840	1840	1840	1840	0
555	20241121	100200	17467627	1840	1840	1840	1840	0
556	20241121	100100	17467627	1840	1840	1840	1840	335
557	20241121	100000	16851227	1840	1840	1840	1840	149
558	20241121	095900	16577067	1839	1839	1839	1839	35
559	20241121	095800	16512702	1838	1840	1840	1838	1351
560	20241121	095700	14028897	1840	1840	1840	1840	0
561	20241121	095600	14028897	1840	1843	1843	1840	402
562	20241121	095500	13288246	1843	1843	1843	1843	0
563	20241121	095400	13288246	1843	1843	1843	1843	14
564	20241121	095300	13262444	1840	1841	1841	1840	50
565	20241121	095200	13170443	1840	1842	1842	1840	2500
566	20241121	095100	8568162	1843	1843	1843	1843	205
567	20241121	095000	8190347	1843	1843	1843	1843	0
568	20241121	094900	8190347	1843	1843	1843	1843	0
569	20241121	094800	8190347	1843	1843	1843	1843	0
570	20241121	094700	8190347	1843	1843	1843	1843	91
571	20241121	094600	8022634	1843	1843	1843	1843	1
572	20241121	094500	8020791	1843	1843	1843	1843	6
573	20241121	094400	8009733	1843	1843	1843	1843	10
574	20241121	094300	7991303	1843	1843	1843	1843	1
575	20241121	094200	7989460	1843	1843	1843	1843	6
576	20241121	094100	7978402	1843	1843	1843	1843	385
577	20241121	094000	7268847	1844	1844	1844	1844	10
578	20241121	093900	7250407	1843	1843	1843	1843	0
579	20241121	093800	7250407	1843	1843	1843	1843	0
580	20241121	093700	7250407	1843	1843	1843	1843	173
581	20241121	093600	6931568	1843	1851	1851	1843	79
582	20241121	093500	6785960	1842	1843	1843	1842	2
583	20241121	093400	6782275	1843	1843	1843	1843	71
584	20241121	093300	6651422	1844	1844	1844	1844	10
585	20241121	093200	6632982	1854	1844	1854	1844	286
586	20241121	093100	6104664	1843	1843	1843	1843	2
587	20241121	093000	6100978	1843	1854	1854	1843	585
588	20241121	092900	5021881	1854	1847	1854	1845	1308
589	20241121	092800	2608133	1854	1854	1854	1854	0
590	20241121	092700	2608133	1854	1854	1854	1854	411
591	20241121	092600	1846139	1854	1854	1854	1854	0
592	20241121	092500	1846139	1854	1854	1854	1854	0
593	20241121	092400	1846139	1854	1854	1854	1854	161
594	20241121	092300	1547645	1855	1855	1855	1855	0
595	20241121	092200	1547645	1855	1855	1855	1855	1
596	20241121	092100	1545790	1855	1855	1855	1855	0
597	20241121	092000	1545790	1855	1855	1855	1855	0
598	20241121	091900	1545790	1855	1855	1855	1855	1
599	20241121	091800	1543935	1855	1855	1855	1855	1
600	20241121	091700	1542080	1855	1855	1855	1855	7
601	20241121	091600	1529095	1855	1855	1855	1855	0
602	20241121	091500	1529095	1855	1855	1855	1855	0
603	20241121	091400	1529095	1855	1855	1855	1855	1
604	20241121	091300	1527240	1855	1855	1855	1855	0
605	20241121	091200	1527240	1855	1855	1855	1855	0
606	20241121	091100	1527240	1855	1855	1855	1855	0
607	20241121	091000	1527240	1855	1855	1855	1855	5
608	20241121	090900	1517965	1859	1859	1859	1859	1
609	20241121	090800	1516106	1844	1844	1844	1844	188
610	20241121	090700	1169434	1859	1859	1859	1859	0
611	20241121	090600	1169434	1859	1859	1859	1859	0
612	20241121	090500	1169434	1859	1859	1859	1859	0
613	20241121	090400	1169434	1859	1859	1859	1859	0
614	20241121	090300	1169434	1859	1859	1859	1859	0
615	20241121	090200	1169434	1859	1859	1859	1859	0
616	20241121	090100	1169434	1859	1859	1859	1859	1
617	20241121	090000	1167575	1850	1855	1855	1850	630