KissMeData/060480/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	193800	11627842	1781	1781	1781	1781	218
3	20241121	193700	11627842	1781	1781	1781	1781	0
4	20241121	193600	11627842	1781	1781	1781	1781	0
5	20241121	193500	11627842	1781	1781	1781	1781	0
6	20241121	193400	11627842	1781	1781	1781	1781	0
7	20241121	193300	11627842	1781	1781	1781	1781	0
8	20241121	193200	11627842	1781	1781	1781	1781	0
9	20241121	193100	11627842	1781	1781	1781	1781	0
10	20241121	193000	11627842	1781	1781	1781	1781	0
11	20241121	192900	11627842	1781	1781	1781	1781	0
12	20241121	192800	11627842	1781	1781	1781	1781	0
13	20241121	192700	11627842	1781	1781	1781	1781	0
14	20241121	192600	11627842	1781	1781	1781	1781	0
15	20241121	192500	11627842	1781	1781	1781	1781	0
16	20241121	192400	11627842	1781	1781	1781	1781	0
17	20241121	192300	11627842	1781	1781	1781	1781	0
18	20241121	192200	11627842	1781	1781	1781	1781	0
19	20241121	192100	11627842	1781	1781	1781	1781	0
20	20241121	192000	11627842	1781	1781	1781	1781	0
21	20241121	191900	11627842	1781	1781	1781	1781	0
22	20241121	191800	11627842	1781	1781	1781	1781	0
23	20241121	191700	11627842	1781	1781	1781	1781	0
24	20241121	191600	11627842	1781	1781	1781	1781	0
25	20241121	191500	11627842	1781	1781	1781	1781	0
26	20241121	191400	11627842	1781	1781	1781	1781	0
27	20241121	191300	11627842	1781	1781	1781	1781	0
28	20241121	191200	11627842	1781	1781	1781	1781	0
29	20241121	191100	11627842	1781	1781	1781	1781	0
30	20241121	191000	11627842	1781	1781	1781	1781	0
31	20241121	190900	11627842	1781	1781	1781	1781	0
32	20241121	190800	11627842	1781	1781	1781	1781	218
33	20241121	190700	11627842	1781	1781	1781	1781	0
34	20241121	190600	11627842	1781	1781	1781	1781	0
35	20241121	190500	11627842	1781	1781	1781	1781	0
36	20241121	190400	11627842	1781	1781	1781	1781	0
37	20241121	190300	11627842	1781	1781	1781	1781	0
38	20241121	190200	11627842	1781	1781	1781	1781	0
39	20241121	190100	11627842	1781	1781	1781	1781	0
40	20241121	190000	11627842	1781	1781	1781	1781	0
41	20241121	185900	11627842	1781	1781	1781	1781	0
42	20241121	185800	11627842	1781	1781	1781	1781	0
43	20241121	185700	11627842	1781	1781	1781	1781	0
44	20241121	185600	11627842	1781	1781	1781	1781	0
45	20241121	185500	11627842	1781	1781	1781	1781	0
46	20241121	185400	11627842	1781	1781	1781	1781	0
47	20241121	185300	11627842	1781	1781	1781	1781	0
48	20241121	185200	11627842	1781	1781	1781	1781	0
49	20241121	185100	11627842	1781	1781	1781	1781	0
50	20241121	185000	11627842	1781	1781	1781	1781	0
51	20241121	184900	11627842	1781	1781	1781	1781	0
52	20241121	184800	11627842	1781	1781	1781	1781	0
53	20241121	184700	11627842	1781	1781	1781	1781	0
54	20241121	184600	11627842	1781	1781	1781	1781	0
55	20241121	184500	11627842	1781	1781	1781	1781	0
56	20241121	184400	11627842	1781	1781	1781	1781	0
57	20241121	184300	11627842	1781	1781	1781	1781	0
58	20241121	184200	11627842	1781	1781	1781	1781	0
59	20241121	184100	11627842	1781	1781	1781	1781	0
60	20241121	184000	11627842	1781	1781	1781	1781	0
61	20241121	183900	11627842	1781	1781	1781	1781	0
62	20241121	183800	11627842	1781	1781	1781	1781	218
63	20241121	183700	11627842	1781	1781	1781	1781	0
64	20241121	183600	11627842	1781	1781	1781	1781	0
65	20241121	183500	11627842	1781	1781	1781	1781	0
66	20241121	183400	11627842	1781	1781	1781	1781	0
67	20241121	183300	11627842	1781	1781	1781	1781	0
68	20241121	183200	11627842	1781	1781	1781	1781	0
69	20241121	183100	11627842	1781	1781	1781	1781	0
70	20241121	183000	11627842	1781	1781	1781	1781	0
71	20241121	182900	11627842	1781	1781	1781	1781	0
72	20241121	182800	11627842	1781	1781	1781	1781	0
73	20241121	182700	11627842	1781	1781	1781	1781	0
74	20241121	182600	11627842	1781	1781	1781	1781	0
75	20241121	182500	11627842	1781	1781	1781	1781	0
76	20241121	182400	11627842	1781	1781	1781	1781	0
77	20241121	182300	11627842	1781	1781	1781	1781	0
78	20241121	182200	11627842	1781	1781	1781	1781	0
79	20241121	182100	11627842	1781	1781	1781	1781	0
80	20241121	182000	11627842	1781	1781	1781	1781	0
81	20241121	181900	11627842	1781	1781	1781	1781	0
82	20241121	181800	11627842	1781	1781	1781	1781	0
83	20241121	181700	11627842	1781	1781	1781	1781	0
84	20241121	181600	11627842	1781	1781	1781	1781	0
85	20241121	181500	11627842	1781	1781	1781	1781	0
86	20241121	181400	11627842	1781	1781	1781	1781	0
87	20241121	181300	11627842	1781	1781	1781	1781	0
88	20241121	181200	11627842	1781	1781	1781	1781	0
89	20241121	181100	11627842	1781	1781	1781	1781	0
90	20241121	181000	11627842	1781	1781	1781	1781	0
91	20241121	180900	11627842	1781	1781	1781	1781	0
92	20241121	180800	11627842	1781	1781	1781	1781	218
93	20241121	180700	11627842	1781	1781	1781	1781	0
94	20241121	180600	11627842	1781	1781	1781	1781	0
95	20241121	180500	11627842	1781	1781	1781	1781	0
96	20241121	180400	11627842	1781	1781	1781	1781	0
97	20241121	180300	11627842	1781	1781	1781	1781	0
98	20241121	180200	11627842	1781	1781	1781	1781	0
99	20241121	180100	11627842	1781	1781	1781	1781	0
100	20241121	180000	11627842	1781	1781	1781	1781	0
101	20241121	175900	11627842	1781	1781	1781	1781	0
102	20241121	175800	11627842	1781	1781	1781	1781	0
103	20241121	175700	11627842	1781	1781	1781	1781	0
104	20241121	175600	11627842	1781	1781	1781	1781	0
105	20241121	175500	11627842	1781	1781	1781	1781	0
106	20241121	175400	11627842	1781	1781	1781	1781	0
107	20241121	175300	11627842	1781	1781	1781	1781	0
108	20241121	175200	11627842	1781	1781	1781	1781	0
109	20241121	175100	11627842	1781	1781	1781	1781	0
110	20241121	175000	11627842	1781	1781	1781	1781	0
111	20241121	174900	11627842	1781	1781	1781	1781	0
112	20241121	174800	11627842	1781	1781	1781	1781	0
113	20241121	174700	11627842	1781	1781	1781	1781	0
114	20241121	174600	11627842	1781	1781	1781	1781	0
115	20241121	174500	11627842	1781	1781	1781	1781	0
116	20241121	174400	11627842	1781	1781	1781	1781	0
117	20241121	174300	11627842	1781	1781	1781	1781	0
118	20241121	174200	11627842	1781	1781	1781	1781	0
119	20241121	174100	11627842	1781	1781	1781	1781	0
120	20241121	174000	11627842	1781	1781	1781	1781	0
121	20241121	173900	11627842	1781	1781	1781	1781	0
122	20241121	173800	11627842	1781	1781	1781	1781	218
123	20241121	173700	11627842	1781	1781	1781	1781	0
124	20241121	173600	11627842	1781	1781	1781	1781	0
125	20241121	173500	11627842	1781	1781	1781	1781	0
126	20241121	173400	11627842	1781	1781	1781	1781	0
127	20241121	173300	11627842	1781	1781	1781	1781	0
128	20241121	173200	11627842	1781	1781	1781	1781	0
129	20241121	173100	11627842	1781	1781	1781	1781	0
130	20241121	173000	11627842	1781	1781	1781	1781	0
131	20241121	172900	11627842	1781	1781	1781	1781	0
132	20241121	172800	11627842	1781	1781	1781	1781	0
133	20241121	172700	11627842	1781	1781	1781	1781	0
134	20241121	172600	11627842	1781	1781	1781	1781	0
135	20241121	172500	11627842	1781	1781	1781	1781	0
136	20241121	172400	11627842	1781	1781	1781	1781	0
137	20241121	172300	11627842	1781	1781	1781	1781	0
138	20241121	172200	11627842	1781	1781	1781	1781	0
139	20241121	172100	11627842	1781	1781	1781	1781	0
140	20241121	172000	11627842	1781	1781	1781	1781	0
141	20241121	171900	11627842	1781	1781	1781	1781	0
142	20241121	171800	11627842	1781	1781	1781	1781	0
143	20241121	171700	11627842	1781	1781	1781	1781	0
144	20241121	171600	11627842	1781	1781	1781	1781	0
145	20241121	171500	11627842	1781	1781	1781	1781	0
146	20241121	171400	11627842	1781	1781	1781	1781	0
147	20241121	171300	11627842	1781	1781	1781	1781	0
148	20241121	171200	11627842	1781	1781	1781	1781	0
149	20241121	171100	11627842	1781	1781	1781	1781	0
150	20241121	171000	11627842	1781	1781	1781	1781	0
151	20241121	170900	11627842	1781	1781	1781	1781	0
152	20241121	170800	11627842	1781	1781	1781	1781	218
153	20241121	170700	11627842	1781	1781	1781	1781	0
154	20241121	170600	11627842	1781	1781	1781	1781	0
155	20241121	170500	11627842	1781	1781	1781	1781	0
156	20241121	170400	11627842	1781	1781	1781	1781	0
157	20241121	170300	11627842	1781	1781	1781	1781	0
158	20241121	170200	11627842	1781	1781	1781	1781	0
159	20241121	170100	11627842	1781	1781	1781	1781	0
160	20241121	170000	11627842	1781	1781	1781	1781	0
161	20241121	165900	11627842	1781	1781	1781	1781	0
162	20241121	165800	11627842	1781	1781	1781	1781	0
163	20241121	165700	11627842	1781	1781	1781	1781	0
164	20241121	165600	11627842	1781	1781	1781	1781	0
165	20241121	165500	11627842	1781	1781	1781	1781	0
166	20241121	165400	11627842	1781	1781	1781	1781	0
167	20241121	165300	11627842	1781	1781	1781	1781	0
168	20241121	165200	11627842	1781	1781	1781	1781	0
169	20241121	165100	11627842	1781	1781	1781	1781	0
170	20241121	165000	11627842	1781	1781	1781	1781	0
171	20241121	164900	11627842	1781	1781	1781	1781	0
172	20241121	164800	11627842	1781	1781	1781	1781	0
173	20241121	164700	11627842	1781	1781	1781	1781	0
174	20241121	164600	11627842	1781	1781	1781	1781	0
175	20241121	164500	11627842	1781	1781	1781	1781	0
176	20241121	164400	11627842	1781	1781	1781	1781	0
177	20241121	164300	11627842	1781	1781	1781	1781	0
178	20241121	164200	11627842	1781	1781	1781	1781	0
179	20241121	164100	11627842	1781	1781	1781	1781	0
180	20241121	164000	11627842	1781	1781	1781	1781	0
181	20241121	163900	11627842	1781	1781	1781	1781	0
182	20241121	163800	11627842	1781	1781	1781	1781	218
183	20241121	163700	11627842	1781	1781	1781	1781	0
184	20241121	163600	11627842	1781	1781	1781	1781	0
185	20241121	163500	11627842	1781	1781	1781	1781	0
186	20241121	163400	11627842	1781	1781	1781	1781	0
187	20241121	163300	11627842	1781	1781	1781	1781	0
188	20241121	163200	11627842	1781	1781	1781	1781	0
189	20241121	163100	11627842	1781	1781	1781	1781	0
190	20241121	163000	11627842	1781	1781	1781	1781	0
191	20241121	162900	11627842	1781	1781	1781	1781	0
192	20241121	162800	11627842	1781	1781	1781	1781	0
193	20241121	162700	11627842	1781	1781	1781	1781	0
194	20241121	162600	11627842	1781	1781	1781	1781	0
195	20241121	162500	11627842	1781	1781	1781	1781	0
196	20241121	162400	11627842	1781	1781	1781	1781	0
197	20241121	162300	11627842	1781	1781	1781	1781	0
198	20241121	162200	11627842	1781	1781	1781	1781	0
199	20241121	162100	11627842	1781	1781	1781	1781	0
200	20241121	162000	11627842	1781	1781	1781	1781	0
201	20241121	161900	11627842	1781	1781	1781	1781	0
202	20241121	161800	11627842	1781	1781	1781	1781	0
203	20241121	161700	11627842	1781	1781	1781	1781	0
204	20241121	161600	11627842	1781	1781	1781	1781	0
205	20241121	161500	11627842	1781	1781	1781	1781	0
206	20241121	161400	11627842	1781	1781	1781	1781	0
207	20241121	161300	11627842	1781	1781	1781	1781	0
208	20241121	161200	11627842	1781	1781	1781	1781	0
209	20241121	161100	11627842	1781	1781	1781	1781	0
210	20241121	161000	11627842	1781	1781	1781	1781	0
211	20241121	160900	11627842	1781	1781	1781	1781	0
212	20241121	160800	11627842	1781	1781	1781	1781	218
213	20241121	160700	11627842	1781	1781	1781	1781	0
214	20241121	160600	11627842	1781	1781	1781	1781	0
215	20241121	160500	11627842	1781	1781	1781	1781	0
216	20241121	160400	11627842	1781	1781	1781	1781	0
217	20241121	160300	11627842	1781	1781	1781	1781	0
218	20241121	160200	11627842	1781	1781	1781	1781	0
219	20241121	160100	11627842	1781	1781	1781	1781	0
220	20241121	160000	11627842	1781	1781	1781	1781	0
221	20241121	155900	11627842	1781	1781	1781	1781	0
222	20241121	155800	11627842	1781	1781	1781	1781	0
223	20241121	155700	11627842	1781	1781	1781	1781	0
224	20241121	155600	11627842	1781	1781	1781	1781	0
225	20241121	155500	11627842	1781	1781	1781	1781	0
226	20241121	155400	11627842	1781	1781	1781	1781	0
227	20241121	155300	11627842	1781	1781	1781	1781	0
228	20241121	155200	11627842	1781	1781	1781	1781	0
229	20241121	155100	11627842	1781	1781	1781	1781	0
230	20241121	155000	11627842	1781	1781	1781	1781	0
231	20241121	154900	11627842	1781	1781	1781	1781	0
232	20241121	154800	11627842	1781	1781	1781	1781	0
233	20241121	154700	11627842	1781	1781	1781	1781	0
234	20241121	154600	11627842	1781	1781	1781	1781	0
235	20241121	154500	11627842	1781	1781	1781	1781	0
236	20241121	154400	11627842	1781	1781	1781	1781	0
237	20241121	154300	11627842	1781	1781	1781	1781	0
238	20241121	154200	11627842	1781	1781	1781	1781	0
239	20241121	154100	11627842	1781	1781	1781	1781	0
240	20241121	154000	11627842	1781	1781	1781	1781	0
241	20241121	153900	11627842	1781	1781	1781	1781	0
242	20241121	153800	11627842	1781	1781	1781	1781	218
243	20241121	153700	11627842	1781	1781	1781	1781	0
244	20241121	153600	11627842	1781	1781	1781	1781	0
245	20241121	153500	11627842	1781	1781	1781	1781	0
246	20241121	153400	11627842	1781	1781	1781	1781	0
247	20241121	153300	11627842	1781	1781	1781	1781	0
248	20241121	153200	11627842	1781	1781	1781	1781	0
249	20241121	153100	11627842	1781	1781	1781	1781	0
250	20241121	153000	11627842	1781	1781	1781	1781	218
251	20241121	152900	11239584	1781	1781	1781	1781	0
252	20241121	152800	11239584	1781	1781	1781	1781	0
253	20241121	152700	11239584	1781	1781	1781	1781	0
254	20241121	152600	11239584	1781	1781	1781	1781	0
255	20241121	152500	11239584	1781	1781	1781	1781	0
256	20241121	152400	11239584	1781	1781	1781	1781	0
257	20241121	152300	11239584	1781	1781	1781	1781	0
258	20241121	152200	11239584	1781	1781	1781	1781	0
259	20241121	152100	11239584	1781	1781	1781	1781	0
260	20241121	152000	11239584	1781	1781	1781	1781	0
261	20241121	151900	11239584	1781	1783	1802	1781	177
262	20241121	151800	10924189	1803	1803	1803	1803	0
263	20241121	151700	10924189	1803	1803	1803	1803	0
264	20241121	151600	10924189	1803	1803	1803	1803	0
265	20241121	151500	10924189	1803	1803	1803	1803	0
266	20241121	151400	10924189	1803	1793	1803	1793	36
267	20241121	151300	10859522	1781	1781	1781	1781	0
268	20241121	151200	10859522	1781	1782	1782	1781	41
269	20241121	151100	10786478	1794	1794	1794	1794	0
270	20241121	151000	10786478	1794	1794	1794	1794	0
271	20241121	150900	10786478	1794	1794	1794	1794	0
272	20241121	150800	10786478	1794	1794	1794	1794	0
273	20241121	150700	10786478	1794	1794	1794	1794	0
274	20241121	150600	10786478	1794	1794	1794	1794	0
275	20241121	150500	10786478	1794	1794	1794	1794	0
276	20241121	150400	10786478	1794	1794	1794	1794	0
277	20241121	150300	10786478	1794	1794	1794	1794	0
278	20241121	150200	10786478	1794	1794	1794	1794	0
279	20241121	150100	10786478	1794	1794	1794	1794	0
280	20241121	150000	10786478	1794	1794	1794	1794	0
281	20241121	145900	10786478	1794	1794	1794	1794	0
282	20241121	145800	10786478	1794	1794	1794	1794	0
283	20241121	145700	10786478	1794	1794	1794	1794	0
284	20241121	145600	10786478	1794	1794	1794	1794	0
285	20241121	145500	10786478	1794	1794	1794	1794	0
286	20241121	145400	10786478	1794	1794	1794	1794	1
287	20241121	145300	10784684	1781	1781	1781	1781	0
288	20241121	145200	10784684	1781	1781	1781	1781	0
289	20241121	145100	10784684	1781	1783	1783	1781	1000
290	20241121	145000	9003649	1797	1797	1797	1797	0
291	20241121	144900	9003649	1797	1797	1797	1797	0
292	20241121	144800	9003649	1797	1797	1797	1797	0
293	20241121	144700	9003649	1797	1797	1797	1797	0
294	20241121	144600	9003649	1797	1797	1797	1797	0
295	20241121	144500	9003649	1797	1797	1797	1797	0
296	20241121	144400	9003649	1797	1797	1797	1797	2
297	20241121	144300	9000055	1804	1804	1804	1804	0
298	20241121	144200	9000055	1804	1804	1804	1804	0
299	20241121	144100	9000055	1804	1804	1804	1804	0
300	20241121	144000	9000055	1804	1804	1804	1804	0
301	20241121	143900	9000055	1804	1804	1804	1804	0
302	20241121	143800	9000055	1804	1804	1804	1804	0
303	20241121	143700	9000055	1804	1784	1804	1782	183
304	20241121	143600	8673847	1782	1782	1782	1782	0
305	20241121	143500	8673847	1782	1782	1782	1782	0
306	20241121	143400	8673847	1782	1782	1782	1782	0
307	20241121	143300	8673847	1782	1782	1782	1782	0
308	20241121	143200	8673847	1782	1782	1782	1782	0
309	20241121	143100	8673847	1782	1782	1782	1782	0
310	20241121	143000	8673847	1782	1782	1782	1782	0
311	20241121	142900	8673847	1782	1782	1782	1782	0
312	20241121	142800	8673847	1782	1782	1782	1782	0
313	20241121	142700	8673847	1782	1782	1782	1782	0
314	20241121	142600	8673847	1782	1782	1782	1782	0
315	20241121	142500	8673847	1782	1782	1782	1782	0
316	20241121	142400	8673847	1782	1782	1782	1782	0
317	20241121	142300	8673847	1782	1782	1782	1782	0
318	20241121	142200	8673847	1782	1782	1782	1782	0
319	20241121	142100	8673847	1782	1782	1782	1782	0
320	20241121	142000	8673847	1782	1782	1782	1782	0
321	20241121	141900	8673847	1782	1782	1782	1782	0
322	20241121	141800	8673847	1782	1782	1782	1782	0
323	20241121	141700	8673847	1782	1782	1782	1782	0
324	20241121	141600	8673847	1782	1782	1782	1782	0
325	20241121	141500	8673847	1782	1782	1782	1782	0
326	20241121	141400	8673847	1782	1782	1782	1782	0
327	20241121	141300	8673847	1782	1782	1782	1782	0
328	20241121	141200	8673847	1782	1782	1782	1782	0
329	20241121	141100	8673847	1782	1782	1782	1782	0
330	20241121	141000	8673847	1782	1782	1782	1782	0
331	20241121	140900	8673847	1782	1782	1782	1782	0
332	20241121	140800	8673847	1782	1782	1782	1782	0
333	20241121	140700	8673847	1782	1782	1782	1782	0
334	20241121	140600	8673847	1782	1782	1782	1782	0
335	20241121	140500	8673847	1782	1782	1782	1782	0
336	20241121	140400	8673847	1782	1782	1782	1782	0
337	20241121	140300	8673847	1782	1782	1782	1782	0
338	20241121	140200	8673847	1782	1782	1782	1782	0
339	20241121	140100	8673847	1782	1791	1791	1782	1000
340	20241121	140000	6887780	1791	1791	1791	1791	0
341	20241121	135900	6887780	1791	1791	1791	1791	0
342	20241121	135800	6887780	1791	1791	1791	1791	0
343	20241121	135700	6887780	1791	1791	1791	1791	0
344	20241121	135600	6887780	1791	1791	1791	1791	0
345	20241121	135500	6887780	1791	1791	1791	1791	0
346	20241121	135400	6887780	1791	1791	1791	1791	0
347	20241121	135300	6887780	1791	1791	1791	1791	0
348	20241121	135200	6887780	1791	1791	1791	1791	0
349	20241121	135100	6887780	1791	1791	1791	1791	0
350	20241121	135000	6887780	1791	1791	1791	1791	0
351	20241121	134900	6887780	1791	1791	1791	1791	0
352	20241121	134800	6887780	1791	1791	1791	1791	0
353	20241121	134700	6887780	1791	1791	1791	1791	0
354	20241121	134600	6887780	1791	1791	1791	1791	0
355	20241121	134500	6887780	1791	1791	1791	1791	0
356	20241121	134400	6887780	1791	1791	1791	1791	0
357	20241121	134300	6887780	1791	1791	1791	1791	10
358	20241121	134200	6869870	1806	1806	1806	1806	0
359	20241121	134100	6869870	1806	1806	1806	1806	0
360	20241121	134000	6869870	1806	1806	1806	1806	0
361	20241121	133900	6869870	1806	1806	1806	1806	0
362	20241121	133800	6869870	1806	1806	1806	1806	0
363	20241121	133700	6869870	1806	1806	1806	1806	0
364	20241121	133600	6869870	1806	1806	1806	1806	1
365	20241121	133500	6868064	1808	1808	1808	1808	0
366	20241121	133400	6868064	1808	1808	1808	1808	0
367	20241121	133300	6868064	1808	1808	1808	1808	0
368	20241121	133200	6868064	1808	1808	1808	1808	0
369	20241121	133100	6868064	1808	1808	1808	1808	0
370	20241121	133000	6868064	1808	1808	1808	1808	0
371	20241121	132900	6868064	1808	1808	1808	1808	0
372	20241121	132800	6868064	1808	1808	1808	1808	0
373	20241121	132700	6868064	1808	1808	1808	1808	0
374	20241121	132600	6868064	1808	1808	1808	1808	0
375	20241121	132500	6868064	1808	1808	1808	1808	0
376	20241121	132400	6868064	1808	1808	1808	1808	0
377	20241121	132300	6868064	1808	1808	1808	1808	0
378	20241121	132200	6868064	1808	1808	1808	1808	0
379	20241121	132100	6868064	1808	1808	1808	1808	0
380	20241121	132000	6868064	1808	1808	1808	1808	0
381	20241121	131900	6868064	1808	1808	1808	1808	1
382	20241121	131800	6866256	1791	1791	1791	1791	0
383	20241121	131700	6866256	1791	1791	1791	1791	0
384	20241121	131600	6866256	1791	1791	1791	1791	0
385	20241121	131500	6866256	1791	1791	1791	1791	0
386	20241121	131400	6866256	1791	1791	1791	1791	0
387	20241121	131300	6866256	1791	1791	1791	1791	0
388	20241121	131200	6866256	1791	1791	1791	1791	0
389	20241121	131100	6866256	1791	1791	1791	1791	0
390	20241121	131000	6866256	1791	1791	1791	1791	0
391	20241121	130900	6866256	1791	1791	1791	1791	0
392	20241121	130800	6866256	1791	1791	1791	1791	0
393	20241121	130700	6866256	1791	1791	1791	1791	0
394	20241121	130600	6866256	1791	1791	1791	1791	0
395	20241121	130500	6866256	1791	1791	1791	1791	0
396	20241121	130400	6866256	1791	1791	1791	1791	0
397	20241121	130300	6866256	1791	1791	1791	1791	0
398	20241121	130200	6866256	1791	1791	1791	1791	0
399	20241121	130100	6866256	1791	1791	1791	1791	0
400	20241121	130000	6866256	1791	1791	1791	1791	0
401	20241121	125900	6866256	1791	1791	1791	1791	0
402	20241121	125800	6866256	1791	1791	1791	1791	0
403	20241121	125700	6866256	1791	1791	1791	1791	0
404	20241121	125600	6866256	1791	1791	1791	1791	0
405	20241121	125500	6866256	1791	1791	1791	1791	0
406	20241121	125400	6866256	1791	1791	1791	1791	0
407	20241121	125300	6866256	1791	1791	1791	1791	0
408	20241121	125200	6866256	1791	1791	1791	1791	0
409	20241121	125100	6866256	1791	1791	1791	1791	0
410	20241121	125000	6866256	1791	1791	1791	1791	0
411	20241121	124900	6866256	1791	1791	1791	1791	0
412	20241121	124800	6866256	1791	1791	1791	1791	0
413	20241121	124700	6866256	1791	1791	1791	1791	0
414	20241121	124600	6866256	1791	1791	1791	1791	0
415	20241121	124500	6866256	1791	1791	1791	1791	0
416	20241121	124400	6866256	1791	1791	1791	1791	0
417	20241121	124300	6866256	1791	1791	1791	1791	0
418	20241121	124200	6866256	1791	1791	1791	1791	0
419	20241121	124100	6866256	1791	1791	1791	1791	2
420	20241121	124000	6862674	1791	1791	1791	1791	0
421	20241121	123900	6862674	1791	1791	1791	1791	0
422	20241121	123800	6862674	1791	1791	1791	1791	0
423	20241121	123700	6862674	1791	1791	1791	1791	0
424	20241121	123600	6862674	1791	1791	1791	1791	0
425	20241121	123500	6862674	1791	1791	1791	1791	0
426	20241121	123400	6862674	1791	1791	1791	1791	0
427	20241121	123300	6862674	1791	1791	1791	1791	0
428	20241121	123200	6862674	1791	1791	1791	1791	0
429	20241121	123100	6862674	1791	1791	1791	1791	0
430	20241121	123000	6862674	1791	1791	1791	1791	0
431	20241121	122900	6862674	1791	1791	1791	1791	0
432	20241121	122800	6862674	1791	1791	1791	1791	0
433	20241121	122700	6862674	1791	1791	1791	1791	0
434	20241121	122600	6862674	1791	1791	1791	1791	0
435	20241121	122500	6862674	1791	1791	1791	1791	0
436	20241121	122400	6862674	1791	1791	1791	1791	0
437	20241121	122300	6862674	1791	1791	1791	1791	0
438	20241121	122200	6862674	1791	1791	1791	1791	0
439	20241121	122100	6862674	1791	1791	1791	1791	0
440	20241121	122000	6862674	1791	1791	1791	1791	0
441	20241121	121900	6862674	1791	1791	1791	1791	0
442	20241121	121800	6862674	1791	1791	1791	1791	0
443	20241121	121700	6862674	1791	1791	1791	1791	0
444	20241121	121600	6862674	1791	1791	1791	1791	0
445	20241121	121500	6862674	1791	1791	1791	1791	0
446	20241121	121400	6862674	1791	1791	1791	1791	0
447	20241121	121300	6862674	1791	1791	1791	1791	0
448	20241121	121200	6862674	1791	1791	1791	1791	0
449	20241121	121100	6862674	1791	1791	1791	1791	0
450	20241121	121000	6862674	1791	1791	1791	1791	0
451	20241121	120900	6862674	1791	1791	1791	1791	0
452	20241121	120800	6862674	1791	1791	1791	1791	0
453	20241121	120700	6862674	1791	1791	1791	1791	0
454	20241121	120600	6862674	1791	1791	1791	1791	0
455	20241121	120500	6862674	1791	1791	1791	1791	0
456	20241121	120400	6862674	1791	1791	1791	1791	0
457	20241121	120300	6862674	1791	1791	1791	1791	0
458	20241121	120200	6862674	1791	1791	1791	1791	0
459	20241121	120100	6862674	1791	1791	1791	1791	0
460	20241121	120000	6862674	1791	1791	1791	1791	0
461	20241121	115900	6862674	1791	1791	1791	1791	0
462	20241121	115800	6862674	1791	1791	1791	1791	0
463	20241121	115700	6862674	1791	1791	1791	1791	1
464	20241121	115600	6860883	1790	1790	1790	1790	0
465	20241121	115500	6860883	1790	1790	1790	1790	0
466	20241121	115400	6860883	1790	1790	1790	1790	0
467	20241121	115300	6860883	1790	1790	1790	1790	0
468	20241121	115200	6860883	1790	1790	1790	1790	0
469	20241121	115100	6860883	1790	1790	1790	1790	0
470	20241121	115000	6860883	1790	1790	1790	1790	0
471	20241121	114900	6860883	1790	1790	1790	1790	12
472	20241121	114800	6839403	1790	1790	1790	1790	0
473	20241121	114700	6839403	1790	1790	1790	1790	0
474	20241121	114600	6839403	1790	1790	1790	1790	0
475	20241121	114500	6839403	1790	1790	1790	1790	0
476	20241121	114400	6839403	1790	1790	1790	1790	0
477	20241121	114300	6839403	1790	1790	1790	1790	0
478	20241121	114200	6839403	1790	1790	1790	1790	0
479	20241121	114100	6839403	1790	1790	1790	1790	0
480	20241121	114000	6839403	1790	1790	1790	1790	0
481	20241121	113900	6839403	1790	1790	1790	1790	0
482	20241121	113800	6839403	1790	1790	1790	1790	0
483	20241121	113700	6839403	1790	1790	1790	1790	0
484	20241121	113600	6839403	1790	1790	1790	1790	9
485	20241121	113500	6823293	1790	1790	1790	1790	0
486	20241121	113400	6823293	1790	1790	1790	1790	0
487	20241121	113300	6823293	1790	1790	1790	1790	0
488	20241121	113200	6823293	1790	1790	1790	1790	0
489	20241121	113100	6823293	1790	1790	1790	1790	0
490	20241121	113000	6823293	1790	1790	1790	1790	0
491	20241121	112900	6823293	1790	1790	1790	1790	0
492	20241121	112800	6823293	1790	1790	1790	1790	0
493	20241121	112700	6823293	1790	1790	1790	1790	0
494	20241121	112600	6823293	1790	1790	1790	1790	0
495	20241121	112500	6823293	1790	1790	1790	1790	0
496	20241121	112400	6823293	1790	1790	1790	1790	0
497	20241121	112300	6823293	1790	1790	1790	1790	0
498	20241121	112200	6823293	1790	1790	1790	1790	0
499	20241121	112100	6823293	1790	1790	1790	1790	0
500	20241121	112000	6823293	1790	1790	1790	1790	0
501	20241121	111900	6823293	1790	1790	1790	1790	0
502	20241121	111800	6823293	1790	1790	1790	1790	0
503	20241121	111700	6823293	1790	1790	1790	1790	0
504	20241121	111600	6823293	1790	1790	1790	1790	0
505	20241121	111500	6823293	1790	1790	1790	1790	0
506	20241121	111400	6823293	1790	1790	1790	1790	0
507	20241121	111300	6823293	1790	1790	1790	1790	0
508	20241121	111200	6823293	1790	1790	1790	1790	0
509	20241121	111100	6823293	1790	1790	1790	1790	0
510	20241121	111000	6823293	1790	1790	1790	1790	0
511	20241121	110900	6823293	1790	1790	1790	1790	0
512	20241121	110800	6823293	1790	1790	1790	1790	0
513	20241121	110700	6823293	1790	1790	1790	1790	0
514	20241121	110600	6823293	1790	1790	1790	1790	0
515	20241121	110500	6823293	1790	1790	1790	1790	0
516	20241121	110400	6823293	1790	1790	1790	1790	0
517	20241121	110300	6823293	1790	1790	1790	1790	0
518	20241121	110200	6823293	1790	1790	1790	1790	0
519	20241121	110100	6823293	1790	1790	1790	1790	0
520	20241121	110000	6823293	1790	1790	1790	1790	8
521	20241121	105900	6808973	1790	1790	1790	1790	0
522	20241121	105800	6808973	1790	1790	1790	1790	0
523	20241121	105700	6808973	1790	1790	1790	1790	0
524	20241121	105600	6808973	1790	1790	1790	1790	0
525	20241121	105500	6808973	1790	1790	1790	1790	0
526	20241121	105400	6808973	1790	1790	1790	1790	0
527	20241121	105300	6808973	1790	1790	1790	1790	0
528	20241121	105200	6808973	1790	1790	1790	1790	0
529	20241121	105100	6808973	1790	1790	1790	1790	0
530	20241121	105000	6808973	1790	1790	1790	1790	0
531	20241121	104900	6808973	1790	1790	1790	1790	0
532	20241121	104800	6808973	1790	1790	1790	1790	0
533	20241121	104700	6808973	1790	1790	1790	1790	0
534	20241121	104600	6808973	1790	1790	1790	1790	0
535	20241121	104500	6808973	1790	1790	1790	1790	0
536	20241121	104400	6808973	1790	1790	1790	1790	0
537	20241121	104300	6808973	1790	1790	1790	1790	0
538	20241121	104200	6808973	1790	1790	1790	1790	0
539	20241121	104100	6808973	1790	1790	1790	1790	0
540	20241121	104000	6808973	1790	1790	1790	1790	0
541	20241121	103900	6808973	1790	1790	1790	1790	0
542	20241121	103800	6808973	1790	1790	1790	1790	0
543	20241121	103700	6808973	1790	1790	1790	1790	0
544	20241121	103600	6808973	1790	1790	1790	1790	1
545	20241121	103500	6807183	1790	1790	1790	1790	0
546	20241121	103400	6807183	1790	1790	1790	1790	0
547	20241121	103300	6807183	1790	1790	1790	1790	0
548	20241121	103200	6807183	1790	1790	1790	1790	0
549	20241121	103100	6807183	1790	1790	1790	1790	0
550	20241121	103000	6807183	1790	1790	1790	1790	2078
551	20241121	102900	3087563	1790	1790	1790	1790	0
552	20241121	102800	3087563	1790	1790	1790	1790	0
553	20241121	102700	3087563	1790	1790	1790	1790	1
554	20241121	102600	3085773	1822	1822	1822	1822	0
555	20241121	102500	3085773	1822	1822	1822	1822	0
556	20241121	102400	3085773	1822	1822	1822	1822	0
557	20241121	102300	3085773	1822	1822	1822	1822	0
558	20241121	102200	3085773	1822	1822	1822	1822	0
559	20241121	102100	3085773	1822	1822	1822	1822	0
560	20241121	102000	3085773	1822	1822	1822	1822	0
561	20241121	101900	3085773	1822	1822	1822	1822	0
562	20241121	101800	3085773	1822	1822	1822	1822	0
563	20241121	101700	3085773	1822	1822	1822	1822	0
564	20241121	101600	3085773	1822	1822	1822	1822	0
565	20241121	101500	3085773	1822	1822	1822	1822	1
566	20241121	101400	3083951	1791	1791	1791	1791	0
567	20241121	101300	3083951	1791	1791	1791	1791	0
568	20241121	101200	3083951	1791	1791	1791	1791	0
569	20241121	101100	3083951	1791	1791	1791	1791	132
570	20241121	101000	2847539	1826	1826	1826	1826	0
571	20241121	100900	2847539	1826	1826	1826	1826	0
572	20241121	100800	2847539	1826	1826	1826	1826	0
573	20241121	100700	2847539	1826	1826	1826	1826	0
574	20241121	100600	2847539	1826	1826	1826	1826	0
575	20241121	100500	2847539	1826	1826	1826	1826	0
576	20241121	100400	2847539	1826	1826	1826	1826	0
577	20241121	100300	2847539	1826	1826	1826	1826	0
578	20241121	100200	2847539	1826	1826	1826	1826	1
579	20241121	100100	2845713	1826	1826	1826	1826	0
580	20241121	100000	2845713	1826	1826	1826	1826	0
581	20241121	095900	2845713	1826	1826	1826	1826	0
582	20241121	095800	2845713	1826	1826	1826	1826	0
583	20241121	095700	2845713	1826	1792	1826	1790	461
584	20241121	095600	2019889	1792	1792	1792	1792	0
585	20241121	095500	2019889	1792	1792	1792	1792	0
586	20241121	095400	2019889	1792	1792	1792	1792	0
587	20241121	095300	2019889	1792	1792	1792	1792	0
588	20241121	095200	2019889	1792	1792	1792	1792	0
589	20241121	095100	2019889	1792	1792	1792	1792	0
590	20241121	095000	2019889	1792	1792	1792	1792	0
591	20241121	094900	2019889	1792	1793	1793	1792	50
592	20241121	094800	1930265	1829	1829	1829	1829	0
593	20241121	094700	1930265	1829	1829	1829	1829	0
594	20241121	094600	1930265	1829	1829	1829	1829	0
595	20241121	094500	1930265	1829	1829	1829	1829	0
596	20241121	094400	1930265	1829	1829	1829	1829	0
597	20241121	094300	1930265	1829	1829	1829	1829	2
598	20241121	094200	1926607	1829	1828	1829	1828	3
599	20241121	094100	1921121	1793	1793	1793	1793	0
600	20241121	094000	1921121	1793	1793	1793	1793	0
601	20241121	093900	1921121	1793	1793	1793	1793	0
602	20241121	093800	1921121	1793	1793	1793	1793	0
603	20241121	093700	1921121	1793	1793	1793	1793	0
604	20241121	093600	1921121	1793	1793	1793	1793	0
605	20241121	093500	1921121	1793	1793	1793	1793	1
606	20241121	093400	1919328	1829	1829	1829	1829	0
607	20241121	093300	1919328	1829	1829	1829	1829	0
608	20241121	093200	1919328	1829	1829	1829	1829	0
609	20241121	093100	1919328	1829	1829	1829	1829	0
610	20241121	093000	1919328	1829	1829	1829	1829	70
611	20241121	092900	1791298	1829	1829	1829	1829	0
612	20241121	092800	1791298	1829	1829	1829	1829	0
613	20241121	092700	1791298	1829	1829	1829	1829	0
614	20241121	092600	1791298	1829	1829	1829	1829	0
615	20241121	092500	1791298	1829	1829	1829	1829	0
616	20241121	092400	1791298	1829	1829	1829	1829	0
617	20241121	092300	1791298	1829	1829	1829	1829	0
618	20241121	092200	1791298	1829	1829	1829	1829	0
619	20241121	092100	1791298	1829	1829	1829	1829	0
620	20241121	092000	1791298	1829	1829	1829	1829	0
621	20241121	091900	1791298	1829	1829	1829	1829	0
622	20241121	091800	1791298	1829	1829	1829	1829	0
623	20241121	091700	1791298	1829	1829	1829	1829	20
624	20241121	091600	1754718	1830	1830	1830	1830	0
625	20241121	091500	1754718	1830	1830	1830	1830	0
626	20241121	091400	1754718	1830	1830	1830	1830	0
627	20241121	091300	1754718	1830	1830	1830	1830	0
628	20241121	091200	1754718	1830	1830	1830	1830	0
629	20241121	091100	1754718	1830	1830	1830	1830	0
630	20241121	091000	1754718	1830	1830	1830	1830	0
631	20241121	090900	1754718	1830	1830	1830	1830	12
632	20241121	090800	1732758	1832	1832	1832	1832	0
633	20241121	090700	1732758	1832	1832	1832	1832	0
634	20241121	090600	1732758	1832	1832	1832	1832	27
635	20241121	090500	1683294	1832	1832	1832	1832	0
636	20241121	090400	1683294	1832	1832	1832	1832	32
637	20241121	090300	1624670	1833	1833	1833	1833	0
638	20241121	090200	1624670	1833	1833	1833	1833	50
639	20241121	090100	1533020	1833	1802	1833	1802	150
640	20241121	090000	1259542	1801	1780	1801	1780	707