KissMeData/168330/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	202400	17721193	1340	1340	1340	1340	460
3	20241122	202300	17721193	1340	1340	1340	1340	0
4	20241122	202200	17721193	1340	1340	1340	1340	0
5	20241122	202100	17721193	1340	1340	1340	1340	0
6	20241122	202000	17721193	1340	1340	1340	1340	0
7	20241122	201900	17721193	1340	1340	1340	1340	0
8	20241122	201800	17721193	1340	1340	1340	1340	0
9	20241122	201700	17721193	1340	1340	1340	1340	0
10	20241122	201600	17721193	1340	1340	1340	1340	0
11	20241122	201500	17721193	1340	1340	1340	1340	0
12	20241122	201400	17721193	1340	1340	1340	1340	0
13	20241122	201300	17721193	1340	1340	1340	1340	0
14	20241122	201200	17721193	1340	1340	1340	1340	0
15	20241122	201100	17721193	1340	1340	1340	1340	0
16	20241122	201000	17721193	1340	1340	1340	1340	0
17	20241122	200900	17721193	1340	1340	1340	1340	0
18	20241122	200800	17721193	1340	1340	1340	1340	0
19	20241122	200700	17721193	1340	1340	1340	1340	0
20	20241122	200600	17721193	1340	1340	1340	1340	0
21	20241122	200500	17721193	1340	1340	1340	1340	0
22	20241122	200400	17721193	1340	1340	1340	1340	0
23	20241122	200300	17721193	1340	1340	1340	1340	0
24	20241122	200200	17721193	1340	1340	1340	1340	0
25	20241122	200100	17721193	1340	1340	1340	1340	0
26	20241122	200000	17721193	1340	1340	1340	1340	0
27	20241122	195900	17721193	1340	1340	1340	1340	0
28	20241122	195800	17721193	1340	1340	1340	1340	0
29	20241122	195700	17721193	1340	1340	1340	1340	0
30	20241122	195600	17721193	1340	1340	1340	1340	0
31	20241122	195500	17721193	1340	1340	1340	1340	0
32	20241122	195400	17721193	1340	1340	1340	1340	460
33	20241122	195300	17721193	1340	1340	1340	1340	0
34	20241122	195200	17721193	1340	1340	1340	1340	0
35	20241122	195100	17721193	1340	1340	1340	1340	0
36	20241122	195000	17721193	1340	1340	1340	1340	0
37	20241122	194900	17721193	1340	1340	1340	1340	0
38	20241122	194800	17721193	1340	1340	1340	1340	0
39	20241122	194700	17721193	1340	1340	1340	1340	0
40	20241122	194600	17721193	1340	1340	1340	1340	0
41	20241122	194500	17721193	1340	1340	1340	1340	0
42	20241122	194400	17721193	1340	1340	1340	1340	0
43	20241122	194300	17721193	1340	1340	1340	1340	0
44	20241122	194200	17721193	1340	1340	1340	1340	0
45	20241122	194100	17721193	1340	1340	1340	1340	0
46	20241122	194000	17721193	1340	1340	1340	1340	0
47	20241122	193900	17721193	1340	1340	1340	1340	0
48	20241122	193800	17721193	1340	1340	1340	1340	0
49	20241122	193700	17721193	1340	1340	1340	1340	0
50	20241122	193600	17721193	1340	1340	1340	1340	0
51	20241122	193500	17721193	1340	1340	1340	1340	0
52	20241122	193400	17721193	1340	1340	1340	1340	0
53	20241122	193300	17721193	1340	1340	1340	1340	0
54	20241122	193200	17721193	1340	1340	1340	1340	0
55	20241122	193100	17721193	1340	1340	1340	1340	0
56	20241122	193000	17721193	1340	1340	1340	1340	0
57	20241122	192900	17721193	1340	1340	1340	1340	0
58	20241122	192800	17721193	1340	1340	1340	1340	0
59	20241122	192700	17721193	1340	1340	1340	1340	0
60	20241122	192600	17721193	1340	1340	1340	1340	0
61	20241122	192500	17721193	1340	1340	1340	1340	0
62	20241122	192400	17721193	1340	1340	1340	1340	460
63	20241122	192300	17721193	1340	1340	1340	1340	0
64	20241122	192200	17721193	1340	1340	1340	1340	0
65	20241122	192100	17721193	1340	1340	1340	1340	0
66	20241122	192000	17721193	1340	1340	1340	1340	0
67	20241122	191900	17721193	1340	1340	1340	1340	0
68	20241122	191800	17721193	1340	1340	1340	1340	0
69	20241122	191700	17721193	1340	1340	1340	1340	0
70	20241122	191600	17721193	1340	1340	1340	1340	0
71	20241122	191500	17721193	1340	1340	1340	1340	0
72	20241122	191400	17721193	1340	1340	1340	1340	0
73	20241122	191300	17721193	1340	1340	1340	1340	0
74	20241122	191200	17721193	1340	1340	1340	1340	0
75	20241122	191100	17721193	1340	1340	1340	1340	0
76	20241122	191000	17721193	1340	1340	1340	1340	0
77	20241122	190900	17721193	1340	1340	1340	1340	0
78	20241122	190800	17721193	1340	1340	1340	1340	0
79	20241122	190700	17721193	1340	1340	1340	1340	0
80	20241122	190600	17721193	1340	1340	1340	1340	0
81	20241122	190500	17721193	1340	1340	1340	1340	0
82	20241122	190400	17721193	1340	1340	1340	1340	0
83	20241122	190300	17721193	1340	1340	1340	1340	0
84	20241122	190200	17721193	1340	1340	1340	1340	0
85	20241122	190100	17721193	1340	1340	1340	1340	0
86	20241122	190000	17721193	1340	1340	1340	1340	0
87	20241122	185900	17721193	1340	1340	1340	1340	0
88	20241122	185800	17721193	1340	1340	1340	1340	0
89	20241122	185700	17721193	1340	1340	1340	1340	0
90	20241122	185600	17721193	1340	1340	1340	1340	0
91	20241122	185500	17721193	1340	1340	1340	1340	0
92	20241122	185400	17721193	1340	1340	1340	1340	460
93	20241122	185300	17721193	1340	1340	1340	1340	0
94	20241122	185200	17721193	1340	1340	1340	1340	0
95	20241122	185100	17721193	1340	1340	1340	1340	0
96	20241122	185000	17721193	1340	1340	1340	1340	0
97	20241122	184900	17721193	1340	1340	1340	1340	0
98	20241122	184800	17721193	1340	1340	1340	1340	0
99	20241122	184700	17721193	1340	1340	1340	1340	0
100	20241122	184600	17721193	1340	1340	1340	1340	0
101	20241122	184500	17721193	1340	1340	1340	1340	0
102	20241122	184400	17721193	1340	1340	1340	1340	0
103	20241122	184300	17721193	1340	1340	1340	1340	0
104	20241122	184200	17721193	1340	1340	1340	1340	0
105	20241122	184100	17721193	1340	1340	1340	1340	0
106	20241122	184000	17721193	1340	1340	1340	1340	0
107	20241122	183900	17721193	1340	1340	1340	1340	0
108	20241122	183800	17721193	1340	1340	1340	1340	0
109	20241122	183700	17721193	1340	1340	1340	1340	0
110	20241122	183600	17721193	1340	1340	1340	1340	0
111	20241122	183500	17721193	1340	1340	1340	1340	0
112	20241122	183400	17721193	1340	1340	1340	1340	0
113	20241122	183300	17721193	1340	1340	1340	1340	0
114	20241122	183200	17721193	1340	1340	1340	1340	0
115	20241122	183100	17721193	1340	1340	1340	1340	0
116	20241122	183000	17721193	1340	1340	1340	1340	0
117	20241122	182900	17721193	1340	1340	1340	1340	0
118	20241122	182800	17721193	1340	1340	1340	1340	0
119	20241122	182700	17721193	1340	1340	1340	1340	0
120	20241122	182600	17721193	1340	1340	1340	1340	0
121	20241122	182500	17721193	1340	1340	1340	1340	0
122	20241122	182400	17721193	1340	1340	1340	1340	460
123	20241122	182300	17721193	1340	1340	1340	1340	0
124	20241122	182200	17721193	1340	1340	1340	1340	0
125	20241122	182100	17721193	1340	1340	1340	1340	0
126	20241122	182000	17721193	1340	1340	1340	1340	0
127	20241122	181900	17721193	1340	1340	1340	1340	0
128	20241122	181800	17721193	1340	1340	1340	1340	0
129	20241122	181700	17721193	1340	1340	1340	1340	0
130	20241122	181600	17721193	1340	1340	1340	1340	0
131	20241122	181500	17721193	1340	1340	1340	1340	0
132	20241122	181400	17721193	1340	1340	1340	1340	0
133	20241122	181300	17721193	1340	1340	1340	1340	0
134	20241122	181200	17721193	1340	1340	1340	1340	0
135	20241122	181100	17721193	1340	1340	1340	1340	0
136	20241122	181000	17721193	1340	1340	1340	1340	0
137	20241122	180900	17721193	1340	1340	1340	1340	0
138	20241122	180800	17721193	1340	1340	1340	1340	0
139	20241122	180700	17721193	1340	1340	1340	1340	0
140	20241122	180600	17721193	1340	1340	1340	1340	0
141	20241122	180500	17721193	1340	1340	1340	1340	0
142	20241122	180400	17721193	1340	1340	1340	1340	0
143	20241122	180300	17721193	1340	1340	1340	1340	0
144	20241122	180200	17721193	1340	1340	1340	1340	0
145	20241122	180100	17721193	1340	1340	1340	1340	0
146	20241122	180000	17721193	1340	1340	1340	1340	0
147	20241122	175900	17721193	1340	1340	1340	1340	0
148	20241122	175800	17721193	1340	1340	1340	1340	0
149	20241122	175700	17721193	1340	1340	1340	1340	0
150	20241122	175600	17721193	1340	1340	1340	1340	0
151	20241122	175500	17721193	1340	1340	1340	1340	0
152	20241122	175400	17721193	1340	1340	1340	1340	460
153	20241122	175300	17721193	1340	1340	1340	1340	0
154	20241122	175200	17721193	1340	1340	1340	1340	0
155	20241122	175100	17721193	1340	1340	1340	1340	0
156	20241122	175000	17721193	1340	1340	1340	1340	0
157	20241122	174900	17721193	1340	1340	1340	1340	0
158	20241122	174800	17721193	1340	1340	1340	1340	0
159	20241122	174700	17721193	1340	1340	1340	1340	0
160	20241122	174600	17721193	1340	1340	1340	1340	0
161	20241122	174500	17721193	1340	1340	1340	1340	0
162	20241122	174400	17721193	1340	1340	1340	1340	0
163	20241122	174300	17721193	1340	1340	1340	1340	0
164	20241122	174200	17721193	1340	1340	1340	1340	0
165	20241122	174100	17721193	1340	1340	1340	1340	0
166	20241122	174000	17721193	1340	1340	1340	1340	0
167	20241122	173900	17721193	1340	1340	1340	1340	0
168	20241122	173800	17721193	1340	1340	1340	1340	0
169	20241122	173700	17721193	1340	1340	1340	1340	0
170	20241122	173600	17721193	1340	1340	1340	1340	0
171	20241122	173500	17721193	1340	1340	1340	1340	0
172	20241122	173400	17721193	1340	1340	1340	1340	0
173	20241122	173300	17721193	1340	1340	1340	1340	0
174	20241122	173200	17721193	1340	1340	1340	1340	0
175	20241122	173100	17721193	1340	1340	1340	1340	0
176	20241122	173000	17721193	1340	1340	1340	1340	0
177	20241122	172900	17721193	1340	1340	1340	1340	0
178	20241122	172800	17721193	1340	1340	1340	1340	0
179	20241122	172700	17721193	1340	1340	1340	1340	0
180	20241122	172600	17721193	1340	1340	1340	1340	0
181	20241122	172500	17721193	1340	1340	1340	1340	0
182	20241122	172400	17721193	1340	1340	1340	1340	460
183	20241122	172300	17721193	1340	1340	1340	1340	0
184	20241122	172200	17721193	1340	1340	1340	1340	0
185	20241122	172100	17721193	1340	1340	1340	1340	0
186	20241122	172000	17721193	1340	1340	1340	1340	0
187	20241122	171900	17721193	1340	1340	1340	1340	0
188	20241122	171800	17721193	1340	1340	1340	1340	0
189	20241122	171700	17721193	1340	1340	1340	1340	0
190	20241122	171600	17721193	1340	1340	1340	1340	0
191	20241122	171500	17721193	1340	1340	1340	1340	0
192	20241122	171400	17721193	1340	1340	1340	1340	0
193	20241122	171300	17721193	1340	1340	1340	1340	0
194	20241122	171200	17721193	1340	1340	1340	1340	0
195	20241122	171100	17721193	1340	1340	1340	1340	0
196	20241122	171000	17721193	1340	1340	1340	1340	0
197	20241122	170900	17721193	1340	1340	1340	1340	0
198	20241122	170800	17721193	1340	1340	1340	1340	0
199	20241122	170700	17721193	1340	1340	1340	1340	0
200	20241122	170600	17721193	1340	1340	1340	1340	0
201	20241122	170500	17721193	1340	1340	1340	1340	0
202	20241122	170400	17721193	1340	1340	1340	1340	0
203	20241122	170300	17721193	1340	1340	1340	1340	0
204	20241122	170200	17721193	1340	1340	1340	1340	0
205	20241122	170100	17721193	1340	1340	1340	1340	0
206	20241122	170000	17721193	1340	1340	1340	1340	0
207	20241122	165900	17721193	1340	1340	1340	1340	0
208	20241122	165800	17721193	1340	1340	1340	1340	0
209	20241122	165700	17721193	1340	1340	1340	1340	0
210	20241122	165600	17721193	1340	1340	1340	1340	0
211	20241122	165500	17721193	1340	1340	1340	1340	0
212	20241122	165400	17721193	1340	1340	1340	1340	460
213	20241122	165300	17721193	1340	1340	1340	1340	0
214	20241122	165200	17721193	1340	1340	1340	1340	0
215	20241122	165100	17721193	1340	1340	1340	1340	0
216	20241122	165000	17721193	1340	1340	1340	1340	0
217	20241122	164900	17721193	1340	1340	1340	1340	0
218	20241122	164800	17721193	1340	1340	1340	1340	0
219	20241122	164700	17721193	1340	1340	1340	1340	0
220	20241122	164600	17721193	1340	1340	1340	1340	0
221	20241122	164500	17721193	1340	1340	1340	1340	0
222	20241122	164400	17721193	1340	1340	1340	1340	0
223	20241122	164300	17721193	1340	1340	1340	1340	0
224	20241122	164200	17721193	1340	1340	1340	1340	0
225	20241122	164100	17721193	1340	1340	1340	1340	0
226	20241122	164000	17721193	1340	1340	1340	1340	0
227	20241122	163900	17721193	1340	1340	1340	1340	0
228	20241122	163800	17721193	1340	1340	1340	1340	0
229	20241122	163700	17721193	1340	1340	1340	1340	0
230	20241122	163600	17721193	1340	1340	1340	1340	0
231	20241122	163500	17721193	1340	1340	1340	1340	0
232	20241122	163400	17721193	1340	1340	1340	1340	0
233	20241122	163300	17721193	1340	1340	1340	1340	0
234	20241122	163200	17721193	1340	1340	1340	1340	0
235	20241122	163100	17721193	1340	1340	1340	1340	0
236	20241122	163000	17721193	1340	1340	1340	1340	0
237	20241122	162900	17721193	1340	1340	1340	1340	0
238	20241122	162800	17721193	1340	1340	1340	1340	0
239	20241122	162700	17721193	1340	1340	1340	1340	0
240	20241122	162600	17721193	1340	1340	1340	1340	0
241	20241122	162500	17721193	1340	1340	1340	1340	0
242	20241122	162400	17721193	1340	1340	1340	1340	460
243	20241122	162300	17721193	1340	1340	1340	1340	0
244	20241122	162200	17721193	1340	1340	1340	1340	0
245	20241122	162100	17721193	1340	1340	1340	1340	0
246	20241122	162000	17721193	1340	1340	1340	1340	0
247	20241122	161900	17721193	1340	1340	1340	1340	0
248	20241122	161800	17721193	1340	1340	1340	1340	0
249	20241122	161700	17721193	1340	1340	1340	1340	0
250	20241122	161600	17721193	1340	1340	1340	1340	0
251	20241122	161500	17721193	1340	1340	1340	1340	0
252	20241122	161400	17721193	1340	1340	1340	1340	0
253	20241122	161300	17721193	1340	1340	1340	1340	0
254	20241122	161200	17721193	1340	1340	1340	1340	0
255	20241122	161100	17721193	1340	1340	1340	1340	0
256	20241122	161000	17721193	1340	1340	1340	1340	0
257	20241122	160900	17721193	1340	1340	1340	1340	0
258	20241122	160800	17721193	1340	1340	1340	1340	0
259	20241122	160700	17721193	1340	1340	1340	1340	0
260	20241122	160600	17721193	1340	1340	1340	1340	0
261	20241122	160500	17721193	1340	1340	1340	1340	0
262	20241122	160400	17721193	1340	1340	1340	1340	0
263	20241122	160300	17721193	1340	1340	1340	1340	0
264	20241122	160200	17721193	1340	1340	1340	1340	0
265	20241122	160100	17721193	1340	1340	1340	1340	0
266	20241122	160000	17721193	1340	1340	1340	1340	0
267	20241122	155900	17721193	1340	1340	1340	1340	0
268	20241122	155800	17721193	1340	1340	1340	1340	0
269	20241122	155700	17721193	1340	1340	1340	1340	0
270	20241122	155600	17721193	1340	1340	1340	1340	0
271	20241122	155500	17721193	1340	1340	1340	1340	0
272	20241122	155400	17721193	1340	1340	1340	1340	460
273	20241122	155300	17721193	1340	1340	1340	1340	0
274	20241122	155200	17721193	1340	1340	1340	1340	0
275	20241122	155100	17721193	1340	1340	1340	1340	0
276	20241122	155000	17721193	1340	1340	1340	1340	0
277	20241122	154900	17721193	1340	1340	1340	1340	0
278	20241122	154800	17721193	1340	1340	1340	1340	0
279	20241122	154700	17721193	1340	1340	1340	1340	0
280	20241122	154600	17721193	1340	1340	1340	1340	0
281	20241122	154500	17721193	1340	1340	1340	1340	0
282	20241122	154400	17721193	1340	1340	1340	1340	0
283	20241122	154300	17721193	1340	1340	1340	1340	0
284	20241122	154200	17721193	1340	1340	1340	1340	0
285	20241122	154100	17721193	1340	1340	1340	1340	0
286	20241122	154000	17721193	1340	1340	1340	1340	0
287	20241122	153900	17721193	1340	1340	1340	1340	0
288	20241122	153800	17721193	1340	1340	1340	1340	0
289	20241122	153700	17721193	1340	1340	1340	1340	0
290	20241122	153600	17721193	1340	1340	1340	1340	0
291	20241122	153500	17721193	1340	1340	1340	1340	0
292	20241122	153400	17721193	1340	1340	1340	1340	0
293	20241122	153300	17721193	1340	1340	1340	1340	0
294	20241122	153200	17721193	1340	1340	1340	1340	0
295	20241122	153100	17721193	1340	1340	1340	1340	0
296	20241122	153000	17721193	1340	1340	1340	1340	460
297	20241122	152900	17104793	1340	1340	1340	1340	0
298	20241122	152800	17104793	1340	1340	1340	1340	0
299	20241122	152700	17104793	1340	1340	1340	1340	0
300	20241122	152600	17104793	1340	1340	1340	1340	0
301	20241122	152500	17104793	1340	1340	1340	1340	0
302	20241122	152400	17104793	1340	1340	1340	1340	0
303	20241122	152300	17104793	1340	1340	1340	1340	0
304	20241122	152200	17104793	1340	1340	1340	1340	0
305	20241122	152100	17104793	1340	1340	1340	1340	0
306	20241122	152000	17104793	1340	1340	1340	1340	0
307	20241122	151900	17104793	1340	1343	1343	1340	149
308	20241122	151800	16905110	1344	1344	1344	1344	1
309	20241122	151700	16903766	1343	1343	1343	1343	0
310	20241122	151600	16903766	1343	1343	1343	1343	0
311	20241122	151500	16903766	1343	1343	1343	1343	0
312	20241122	151400	16903766	1343	1343	1343	1343	0
313	20241122	151300	16903766	1343	1343	1343	1343	0
314	20241122	151200	16903766	1343	1343	1343	1343	0
315	20241122	151100	16903766	1343	1343	1343	1343	0
316	20241122	151000	16903766	1343	1343	1343	1343	0
317	20241122	150900	16903766	1343	1343	1343	1343	0
318	20241122	150800	16903766	1343	1343	1343	1343	5
319	20241122	150700	16897051	1343	1343	1343	1343	4
320	20241122	150600	16891679	1343	1343	1343	1343	3
321	20241122	150500	16887650	1343	1343	1343	1343	7
322	20241122	150400	16878249	1343	1343	1343	1343	5
323	20241122	150300	16871534	1343	1343	1345	1343	9
324	20241122	150200	16859443	1343	1343	1343	1343	5
325	20241122	150100	16852728	1344	1343	1344	1343	131
326	20241122	150000	16676667	1343	1343	1344	1343	40
327	20241122	145900	16622909	1343	1343	1343	1343	118
328	20241122	145800	16464435	1347	1347	1347	1347	85
329	20241122	145700	16349940	1347	1347	1347	1347	166
330	20241122	145600	16126338	1347	1347	1347	1347	3
331	20241122	145500	16122297	1349	1349	1349	1349	0
332	20241122	145400	16122297	1349	1349	1349	1349	0
333	20241122	145300	16122297	1349	1349	1349	1349	0
334	20241122	145200	16122297	1349	1349	1349	1349	0
335	20241122	145100	16122297	1349	1349	1349	1349	0
336	20241122	145000	16122297	1349	1349	1349	1349	1
337	20241122	144900	16120948	1340	1340	1340	1340	0
338	20241122	144800	16120948	1340	1340	1340	1340	4
339	20241122	144700	16115588	1340	1340	1340	1340	5
340	20241122	144600	16108888	1340	1340	1340	1340	5
341	20241122	144500	16102188	1340	1340	1340	1340	7
342	20241122	144400	16092808	1340	1341	1341	1337	1005
343	20241122	144300	14749046	1341	1346	1346	1337	1004
344	20241122	144200	13403196	1346	1346	1346	1346	0
345	20241122	144100	13403196	1346	1346	1346	1346	0
346	20241122	144000	13403196	1346	1346	1346	1346	0
347	20241122	143900	13403196	1346	1346	1346	1346	0
348	20241122	143800	13403196	1346	1346	1346	1346	0
349	20241122	143700	13403196	1346	1346	1346	1346	0
350	20241122	143600	13403196	1346	1346	1346	1346	0
351	20241122	143500	13403196	1346	1346	1346	1346	0
352	20241122	143400	13403196	1346	1346	1346	1346	0
353	20241122	143300	13403196	1346	1346	1346	1346	0
354	20241122	143200	13403196	1346	1346	1346	1346	0
355	20241122	143100	13403196	1346	1346	1346	1346	0
356	20241122	143000	13403196	1346	1346	1346	1346	0
357	20241122	142900	13403196	1346	1346	1346	1346	0
358	20241122	142800	13403196	1346	1346	1346	1346	0
359	20241122	142700	13403196	1346	1346	1346	1346	0
360	20241122	142600	13403196	1346	1346	1346	1346	0
361	20241122	142500	13403196	1346	1346	1346	1346	0
362	20241122	142400	13403196	1346	1346	1346	1346	0
363	20241122	142300	13403196	1346	1346	1346	1346	0
364	20241122	142200	13403196	1346	1346	1346	1346	0
365	20241122	142100	13403196	1346	1346	1346	1346	0
366	20241122	142000	13403196	1346	1346	1346	1346	0
367	20241122	141900	13403196	1346	1346	1346	1346	0
368	20241122	141800	13403196	1346	1346	1346	1346	0
369	20241122	141700	13403196	1346	1346	1346	1346	0
370	20241122	141600	13403196	1346	1346	1346	1346	0
371	20241122	141500	13403196	1346	1346	1346	1346	0
372	20241122	141400	13403196	1346	1346	1346	1346	0
373	20241122	141300	13403196	1346	1346	1346	1346	0
374	20241122	141200	13403196	1346	1346	1346	1346	0
375	20241122	141100	13403196	1346	1346	1346	1346	0
376	20241122	141000	13403196	1346	1346	1346	1346	0
377	20241122	140900	13403196	1346	1346	1346	1346	0
378	20241122	140800	13403196	1346	1346	1346	1346	0
379	20241122	140700	13403196	1346	1346	1346	1346	0
380	20241122	140600	13403196	1346	1346	1346	1346	0
381	20241122	140500	13403196	1346	1346	1346	1346	0
382	20241122	140400	13403196	1346	1346	1346	1346	0
383	20241122	140300	13403196	1346	1346	1346	1346	0
384	20241122	140200	13403196	1346	1346	1346	1346	0
385	20241122	140100	13403196	1346	1346	1346	1346	0
386	20241122	140000	13403196	1346	1346	1346	1346	0
387	20241122	135900	13403196	1346	1346	1346	1346	0
388	20241122	135800	13403196	1346	1344	1346	1344	311
389	20241122	135700	12984712	1344	1346	1346	1344	154
390	20241122	135600	12777436	1346	1346	1346	1346	4
391	20241122	135500	12772052	1346	1346	1346	1346	6
392	20241122	135400	12763976	1346	1344	1346	1344	3
393	20241122	135300	12759942	1344	1345	1345	1341	647
394	20241122	135200	11891776	1344	1354	1354	1344	246
395	20241122	135100	11559358	1355	1355	1355	1355	0
396	20241122	135000	11559358	1355	1355	1355	1355	0
397	20241122	134900	11559358	1355	1357	1357	1355	320
398	20241122	134800	11125148	1359	1359	1359	1359	0
399	20241122	134700	11125148	1359	1359	1359	1359	0
400	20241122	134600	11125148	1359	1359	1359	1359	0
401	20241122	134500	11125148	1359	1359	1359	1359	0
402	20241122	134400	11125148	1359	1359	1359	1359	0
403	20241122	134300	11125148	1359	1359	1359	1359	0
404	20241122	134200	11125148	1359	1359	1359	1359	0
405	20241122	134100	11125148	1359	1359	1359	1359	0
406	20241122	134000	11125148	1359	1359	1359	1359	0
407	20241122	133900	11125148	1359	1359	1359	1359	0
408	20241122	133800	11125148	1359	1359	1359	1359	0
409	20241122	133700	11125148	1359	1359	1359	1359	0
410	20241122	133600	11125148	1359	1359	1359	1359	0
411	20241122	133500	11125148	1359	1359	1359	1359	0
412	20241122	133400	11125148	1359	1359	1359	1359	0
413	20241122	133300	11125148	1359	1359	1359	1359	0
414	20241122	133200	11125148	1359	1359	1359	1359	0
415	20241122	133100	11125148	1359	1359	1359	1359	40
416	20241122	133000	11070788	1359	1359	1359	1359	0
417	20241122	132900	11070788	1359	1359	1359	1359	0
418	20241122	132800	11070788	1359	1359	1359	1359	0
419	20241122	132700	11070788	1359	1359	1359	1359	0
420	20241122	132600	11070788	1359	1359	1359	1359	0
421	20241122	132500	11070788	1359	1359	1359	1359	2
422	20241122	132400	11068070	1359	1359	1359	1359	1
423	20241122	132300	11066711	1359	1359	1359	1359	0
424	20241122	132200	11066711	1359	1359	1359	1359	0
425	20241122	132100	11066711	1359	1359	1359	1359	0
426	20241122	132000	11066711	1359	1359	1359	1359	0
427	20241122	131900	11066711	1359	1359	1359	1359	0
428	20241122	131800	11066711	1359	1359	1359	1359	0
429	20241122	131700	11066711	1359	1359	1359	1359	0
430	20241122	131600	11066711	1359	1359	1359	1359	0
431	20241122	131500	11066711	1359	1359	1359	1359	0
432	20241122	131400	11066711	1359	1359	1359	1359	0
433	20241122	131300	11066711	1359	1359	1359	1359	0
434	20241122	131200	11066711	1359	1359	1359	1359	0
435	20241122	131100	11066711	1359	1359	1359	1359	0
436	20241122	131000	11066711	1359	1359	1359	1359	1
437	20241122	130900	11065352	1358	1358	1358	1358	24
438	20241122	130800	11032760	1358	1358	1358	1358	0
439	20241122	130700	11032760	1358	1358	1358	1358	0
440	20241122	130600	11032760	1358	1358	1358	1358	0
441	20241122	130500	11032760	1358	1358	1358	1358	2
442	20241122	130400	11030044	1357	1357	1357	1357	0
443	20241122	130300	11030044	1357	1357	1357	1357	0
444	20241122	130200	11030044	1357	1357	1357	1357	0
445	20241122	130100	11030044	1357	1357	1357	1357	0
446	20241122	130000	11030044	1357	1357	1357	1357	0
447	20241122	125900	11030044	1357	1357	1357	1357	0
448	20241122	125800	11030044	1357	1357	1357	1357	0
449	20241122	125700	11030044	1357	1357	1357	1357	0
450	20241122	125600	11030044	1357	1357	1357	1357	0
451	20241122	125500	11030044	1357	1357	1357	1357	0
452	20241122	125400	11030044	1357	1359	1359	1357	514
453	20241122	125300	10332310	1360	1360	1360	1360	0
454	20241122	125200	10332310	1360	1360	1360	1360	0
455	20241122	125100	10332310	1360	1360	1360	1360	0
456	20241122	125000	10332310	1360	1360	1360	1360	0
457	20241122	124900	10332310	1360	1360	1360	1360	0
458	20241122	124800	10332310	1360	1360	1360	1360	0
459	20241122	124700	10332310	1360	1360	1360	1360	165
460	20241122	124600	10107910	1358	1358	1358	1358	0
461	20241122	124500	10107910	1358	1358	1358	1358	0
462	20241122	124400	10107910	1358	1358	1358	1358	0
463	20241122	124300	10107910	1358	1358	1358	1358	0
464	20241122	124200	10107910	1358	1358	1358	1358	0
465	20241122	124100	10107910	1358	1358	1358	1358	665
466	20241122	124000	9204840	1358	1358	1358	1358	0
467	20241122	123900	9204840	1358	1358	1358	1358	0
468	20241122	123800	9204840	1358	1358	1358	1358	0
469	20241122	123700	9204840	1358	1358	1358	1358	0
470	20241122	123600	9204840	1358	1358	1358	1358	0
471	20241122	123500	9204840	1358	1358	1358	1358	0
472	20241122	123400	9204840	1358	1359	1359	1358	7
473	20241122	123300	9195331	1360	1360	1360	1360	0
474	20241122	123200	9195331	1360	1360	1360	1360	0
475	20241122	123100	9195331	1360	1360	1360	1360	0
476	20241122	123000	9195331	1360	1360	1360	1360	0
477	20241122	122900	9195331	1360	1360	1360	1360	0
478	20241122	122800	9195331	1360	1360	1360	1360	0
479	20241122	122700	9195331	1360	1360	1360	1360	0
480	20241122	122600	9195331	1360	1360	1360	1360	0
481	20241122	122500	9195331	1360	1360	1360	1360	0
482	20241122	122400	9195331	1360	1358	1360	1358	38
483	20241122	122300	9143655	1359	1359	1359	1359	0
484	20241122	122200	9143655	1359	1359	1359	1359	0
485	20241122	122100	9143655	1359	1359	1359	1359	1
486	20241122	122000	9142296	1359	1359	1359	1359	0
487	20241122	121900	9142296	1359	1359	1359	1359	0
488	20241122	121800	9142296	1359	1359	1359	1359	0
489	20241122	121700	9142296	1359	1359	1359	1359	0
490	20241122	121600	9142296	1359	1359	1359	1359	2
491	20241122	121500	9139578	1359	1359	1359	1359	2
492	20241122	121400	9136860	1359	1359	1359	1359	0
493	20241122	121300	9136860	1359	1359	1359	1359	0
494	20241122	121200	9136860	1359	1359	1359	1359	0
495	20241122	121100	9136860	1359	1359	1359	1359	0
496	20241122	121000	9136860	1359	1359	1359	1359	0
497	20241122	120900	9136860	1359	1359	1359	1359	5
498	20241122	120800	9130065	1361	1361	1361	1361	0
499	20241122	120700	9130065	1361	1361	1361	1361	0
500	20241122	120600	9130065	1361	1361	1361	1361	0
501	20241122	120500	9130065	1361	1361	1361	1361	0
502	20241122	120400	9130065	1361	1361	1361	1361	0
503	20241122	120300	9130065	1361	1361	1361	1361	0
504	20241122	120200	9130065	1361	1361	1361	1361	0
505	20241122	120100	9130065	1361	1361	1361	1361	0
506	20241122	120000	9130065	1361	1361	1361	1361	0
507	20241122	115900	9130065	1361	1361	1361	1361	0
508	20241122	115800	9130065	1361	1361	1361	1361	0
509	20241122	115700	9130065	1361	1361	1361	1361	0
510	20241122	115600	9130065	1361	1361	1361	1361	0
511	20241122	115500	9130065	1361	1361	1361	1361	0
512	20241122	115400	9130065	1361	1361	1361	1361	0
513	20241122	115300	9130065	1361	1361	1361	1361	0
514	20241122	115200	9130065	1361	1361	1361	1361	0
515	20241122	115100	9130065	1361	1361	1361	1361	0
516	20241122	115000	9130065	1361	1361	1361	1361	0
517	20241122	114900	9130065	1361	1361	1361	1361	0
518	20241122	114800	9130065	1361	1361	1361	1361	0
519	20241122	114700	9130065	1361	1361	1361	1361	0
520	20241122	114600	9130065	1361	1361	1361	1361	0
521	20241122	114500	9130065	1361	1361	1361	1361	0
522	20241122	114400	9130065	1361	1361	1361	1361	0
523	20241122	114300	9130065	1361	1361	1361	1361	0
524	20241122	114200	9130065	1361	1361	1361	1361	0
525	20241122	114100	9130065	1361	1361	1361	1361	0
526	20241122	114000	9130065	1361	1361	1361	1361	0
527	20241122	113900	9130065	1361	1361	1361	1361	0
528	20241122	113800	9130065	1361	1361	1361	1361	0
529	20241122	113700	9130065	1361	1361	1361	1361	0
530	20241122	113600	9130065	1361	1361	1361	1361	30
531	20241122	113500	9089235	1361	1361	1361	1361	0
532	20241122	113400	9089235	1361	1361	1361	1361	0
533	20241122	113300	9089235	1361	1361	1361	1361	0
534	20241122	113200	9089235	1361	1361	1361	1361	0
535	20241122	113100	9089235	1361	1361	1361	1361	580
536	20241122	113000	8299855	1360	1360	1360	1360	0
537	20241122	112900	8299855	1360	1360	1360	1360	0
538	20241122	112800	8299855	1360	1360	1360	1360	0
539	20241122	112700	8299855	1360	1360	1360	1360	417
540	20241122	112600	7732735	1351	1353	1353	1351	53
541	20241122	112500	7661130	1353	1351	1353	1351	351
542	20241122	112400	7186927	1353	1353	1353	1353	1
543	20241122	112300	7185574	1360	1360	1360	1360	0
544	20241122	112200	7185574	1360	1360	1360	1360	0
545	20241122	112100	7185574	1360	1360	1360	1360	0
546	20241122	112000	7185574	1360	1360	1360	1360	1
547	20241122	111900	7184214	1360	1360	1360	1360	0
548	20241122	111800	7184214	1360	1360	1360	1360	0
549	20241122	111700	7184214	1360	1360	1360	1360	0
550	20241122	111600	7184214	1360	1360	1360	1360	0
551	20241122	111500	7184214	1360	1360	1360	1360	0
552	20241122	111400	7184214	1360	1360	1360	1360	2
553	20241122	111300	7181494	1360	1360	1360	1360	1
554	20241122	111200	7180134	1362	1362	1362	1362	0
555	20241122	111100	7180134	1362	1362	1362	1362	0
556	20241122	111000	7180134	1362	1362	1362	1362	0
557	20241122	110900	7180134	1362	1362	1362	1362	0
558	20241122	110800	7180134	1362	1362	1362	1362	0
559	20241122	110700	7180134	1362	1362	1362	1362	0
560	20241122	110600	7180134	1362	1362	1362	1362	0
561	20241122	110500	7180134	1362	1362	1362	1362	0
562	20241122	110400	7180134	1362	1362	1362	1362	0
563	20241122	110300	7180134	1362	1362	1362	1362	0
564	20241122	110200	7180134	1362	1362	1362	1362	0
565	20241122	110100	7180134	1362	1362	1362	1362	0
566	20241122	110000	7180134	1362	1362	1362	1362	0
567	20241122	105900	7180134	1362	1362	1362	1362	0
568	20241122	105800	7180134	1362	1362	1362	1362	0
569	20241122	105700	7180134	1362	1362	1362	1362	0
570	20241122	105600	7180134	1362	1362	1362	1362	0
571	20241122	105500	7180134	1362	1362	1362	1362	0
572	20241122	105400	7180134	1362	1362	1362	1362	0
573	20241122	105300	7180134	1362	1362	1362	1362	0
574	20241122	105200	7180134	1362	1362	1362	1362	0
575	20241122	105100	7180134	1362	1362	1362	1362	0
576	20241122	105000	7180134	1362	1362	1362	1362	0
577	20241122	104900	7180134	1362	1362	1362	1362	0
578	20241122	104800	7180134	1362	1362	1362	1362	0
579	20241122	104700	7180134	1362	1362	1362	1362	0
580	20241122	104600	7180134	1362	1362	1362	1362	0
581	20241122	104500	7180134	1362	1362	1362	1362	0
582	20241122	104400	7180134	1362	1362	1362	1362	0
583	20241122	104300	7180134	1362	1362	1362	1362	0
584	20241122	104200	7180134	1362	1362	1362	1362	0
585	20241122	104100	7180134	1362	1362	1362	1362	0
586	20241122	104000	7180134	1362	1362	1362	1362	0
587	20241122	103900	7180134	1362	1362	1362	1362	0
588	20241122	103800	7180134	1362	1362	1362	1362	0
589	20241122	103700	7180134	1362	1362	1362	1362	0
590	20241122	103600	7180134	1362	1362	1362	1362	0
591	20241122	103500	7180134	1362	1362	1362	1362	0
592	20241122	103400	7180134	1362	1362	1362	1362	0
593	20241122	103300	7180134	1362	1362	1362	1362	0
594	20241122	103200	7180134	1362	1362	1362	1362	0
595	20241122	103100	7180134	1362	1362	1362	1362	0
596	20241122	103000	7180134	1362	1362	1362	1362	0
597	20241122	102900	7180134	1362	1362	1362	1362	0
598	20241122	102800	7180134	1362	1362	1362	1362	0
599	20241122	102700	7180134	1362	1353	1362	1353	94
600	20241122	102600	7052171	1361	1361	1361	1361	0
601	20241122	102500	7052171	1361	1352	1361	1352	25
602	20241122	102400	7018225	1352	1352	1360	1352	6
603	20241122	102300	7010097	1356	1356	1356	1356	0
604	20241122	102200	7010097	1356	1356	1356	1356	0
605	20241122	102100	7010097	1356	1356	1356	1356	8
606	20241122	102000	6999249	1362	1362	1362	1362	0
607	20241122	101900	6999249	1362	1362	1362	1362	0
608	20241122	101800	6999249	1362	1362	1362	1362	0
609	20241122	101700	6999249	1362	1362	1362	1362	0
610	20241122	101600	6999249	1362	1362	1362	1362	0
611	20241122	101500	6999249	1362	1362	1362	1362	0
612	20241122	101400	6999249	1362	1362	1362	1362	0
613	20241122	101300	6999249	1362	1362	1362	1362	0
614	20241122	101200	6999249	1362	1362	1362	1362	0
615	20241122	101100	6999249	1362	1362	1362	1362	4
616	20241122	101000	6993801	1362	1362	1362	1362	0
617	20241122	100900	6993801	1362	1362	1362	1362	0
618	20241122	100800	6993801	1362	1362	1362	1362	0
619	20241122	100700	6993801	1362	1362	1362	1362	0
620	20241122	100600	6993801	1362	1362	1362	1362	0
621	20241122	100500	6993801	1362	1362	1362	1362	1
622	20241122	100400	6992439	1342	1342	1342	1342	0
623	20241122	100300	6992439	1342	1342	1342	1342	0
624	20241122	100200	6992439	1342	1342	1342	1342	0
625	20241122	100100	6992439	1342	1342	1342	1342	0
626	20241122	100000	6992439	1342	1342	1342	1342	70
627	20241122	095900	6898499	1362	1362	1362	1362	0
628	20241122	095800	6898499	1362	1362	1362	1362	0
629	20241122	095700	6898499	1362	1362	1362	1362	0
630	20241122	095600	6898499	1362	1362	1362	1362	0
631	20241122	095500	6898499	1362	1362	1362	1362	0
632	20241122	095400	6898499	1362	1362	1362	1362	0
633	20241122	095300	6898499	1362	1362	1362	1362	0
634	20241122	095200	6898499	1362	1362	1362	1362	0
635	20241122	095100	6898499	1362	1362	1362	1362	1
636	20241122	095000	6897137	1343	1342	1343	1342	12
637	20241122	094900	6881022	1342	1342	1342	1342	12
638	20241122	094800	6864918	1361	1361	1361	1361	751
639	20241122	094700	5842807	1361	1361	1361	1361	0
640	20241122	094600	5842807	1361	1361	1361	1361	1000
641	20241122	094500	4481807	1361	1361	1361	1361	100
642	20241122	094400	4345707	1361	1361	1361	1361	1
643	20241122	094300	4344346	1359	1360	1360	1359	2
644	20241122	094200	4341627	1352	1352	1352	1352	0
645	20241122	094100	4341627	1352	1352	1352	1352	3
646	20241122	094000	4337571	1350	1350	1350	1350	1
647	20241122	093900	4336221	1357	1357	1357	1357	1
648	20241122	093800	4334864	1348	1348	1348	1348	0
649	20241122	093700	4334864	1348	1351	1353	1342	10
650	20241122	093600	4321372	1360	1360	1360	1360	0
651	20241122	093500	4321372	1360	1360	1360	1360	1
652	20241122	093400	4320012	1350	1350	1350	1350	0
653	20241122	093300	4320012	1350	1362	1362	1347	24
654	20241122	093200	4287638	1363	1364	1364	1363	2
655	20241122	093100	4284911	1344	1342	1344	1342	19
656	20241122	093000	4259393	1342	1355	1355	1340	112
657	20241122	092900	4109137	1366	1366	1366	1366	0
658	20241122	092800	4109137	1366	1366	1366	1366	0
659	20241122	092700	4109137	1366	1366	1366	1366	0
660	20241122	092600	4109137	1366	1366	1366	1366	0
661	20241122	092500	4109137	1366	1366	1366	1366	0
662	20241122	092400	4109137	1366	1366	1366	1366	0
663	20241122	092300	4109137	1366	1366	1366	1366	0
664	20241122	092200	4109137	1366	1366	1366	1366	0
665	20241122	092100	4109137	1366	1366	1366	1366	1
666	20241122	092000	4107771	1369	1369	1369	1369	0
667	20241122	091900	4107771	1369	1369	1369	1369	0
668	20241122	091800	4107771	1369	1369	1369	1369	1
669	20241122	091700	4106402	1356	1342	1369	1342	458
670	20241122	091600	3489267	1340	1340	1340	1340	7
671	20241122	091500	3479887	1340	1340	1340	1340	4
672	20241122	091400	3474527	1340	1340	1340	1340	6
673	20241122	091300	3466487	1340	1340	1340	1340	6
674	20241122	091200	3458447	1340	1340	1340	1340	2
675	20241122	091100	3455767	1338	1337	1338	1337	162
676	20241122	091000	3239170	1337	1338	1338	1337	89
677	20241122	090900	3120158	1347	1347	1347	1347	5
678	20241122	090800	3113423	1336	1336	1336	1336	948
679	20241122	090700	1846895	1336	1336	1336	1336	195
680	20241122	090600	1586375	1336	1336	1336	1336	0
681	20241122	090500	1586375	1336	1337	1337	1336	241
682	20241122	090400	1264192	1343	1343	1343	1343	0
683	20241122	090300	1264192	1343	1348	1348	1343	913
684	20241122	090200	34259	1370	1370	1370	1370	0
685	20241122	090100	34259	1370	1370	1370	1370	0
686	20241122	090000	34259	1370	1373	1373	1370	25