KissMeData/168330/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	202500	18069765	1346	1346	1346	1346	185
3	20241121	202400	18069765	1346	1346	1346	1346	0
4	20241121	202300	18069765	1346	1346	1346	1346	0
5	20241121	202200	18069765	1346	1346	1346	1346	0
6	20241121	202100	18069765	1346	1346	1346	1346	0
7	20241121	202000	18069765	1346	1346	1346	1346	0
8	20241121	201900	18069765	1346	1346	1346	1346	0
9	20241121	201800	18069765	1346	1346	1346	1346	0
10	20241121	201700	18069765	1346	1346	1346	1346	0
11	20241121	201600	18069765	1346	1346	1346	1346	0
12	20241121	201500	18069765	1346	1346	1346	1346	0
13	20241121	201400	18069765	1346	1346	1346	1346	0
14	20241121	201300	18069765	1346	1346	1346	1346	0
15	20241121	201200	18069765	1346	1346	1346	1346	0
16	20241121	201100	18069765	1346	1346	1346	1346	0
17	20241121	201000	18069765	1346	1346	1346	1346	0
18	20241121	200900	18069765	1346	1346	1346	1346	0
19	20241121	200800	18069765	1346	1346	1346	1346	0
20	20241121	200700	18069765	1346	1346	1346	1346	0
21	20241121	200600	18069765	1346	1346	1346	1346	0
22	20241121	200500	18069765	1346	1346	1346	1346	0
23	20241121	200400	18069765	1346	1346	1346	1346	0
24	20241121	200300	18069765	1346	1346	1346	1346	0
25	20241121	200200	18069765	1346	1346	1346	1346	0
26	20241121	200100	18069765	1346	1346	1346	1346	0
27	20241121	200000	18069765	1346	1346	1346	1346	0
28	20241121	195900	18069765	1346	1346	1346	1346	0
29	20241121	195800	18069765	1346	1346	1346	1346	0
30	20241121	195700	18069765	1346	1346	1346	1346	0
31	20241121	195600	18069765	1346	1346	1346	1346	0
32	20241121	195500	18069765	1346	1346	1346	1346	185
33	20241121	195400	18069765	1346	1346	1346	1346	0
34	20241121	195300	18069765	1346	1346	1346	1346	0
35	20241121	195200	18069765	1346	1346	1346	1346	0
36	20241121	195100	18069765	1346	1346	1346	1346	0
37	20241121	195000	18069765	1346	1346	1346	1346	0
38	20241121	194900	18069765	1346	1346	1346	1346	0
39	20241121	194800	18069765	1346	1346	1346	1346	0
40	20241121	194700	18069765	1346	1346	1346	1346	0
41	20241121	194600	18069765	1346	1346	1346	1346	0
42	20241121	194500	18069765	1346	1346	1346	1346	0
43	20241121	194400	18069765	1346	1346	1346	1346	0
44	20241121	194300	18069765	1346	1346	1346	1346	0
45	20241121	194200	18069765	1346	1346	1346	1346	0
46	20241121	194100	18069765	1346	1346	1346	1346	0
47	20241121	194000	18069765	1346	1346	1346	1346	0
48	20241121	193900	18069765	1346	1346	1346	1346	0
49	20241121	193800	18069765	1346	1346	1346	1346	0
50	20241121	193700	18069765	1346	1346	1346	1346	0
51	20241121	193600	18069765	1346	1346	1346	1346	0
52	20241121	193500	18069765	1346	1346	1346	1346	0
53	20241121	193400	18069765	1346	1346	1346	1346	0
54	20241121	193300	18069765	1346	1346	1346	1346	0
55	20241121	193200	18069765	1346	1346	1346	1346	0
56	20241121	193100	18069765	1346	1346	1346	1346	0
57	20241121	193000	18069765	1346	1346	1346	1346	0
58	20241121	192900	18069765	1346	1346	1346	1346	0
59	20241121	192800	18069765	1346	1346	1346	1346	0
60	20241121	192700	18069765	1346	1346	1346	1346	0
61	20241121	192600	18069765	1346	1346	1346	1346	0
62	20241121	192500	18069765	1346	1346	1346	1346	185
63	20241121	192400	18069765	1346	1346	1346	1346	0
64	20241121	192300	18069765	1346	1346	1346	1346	0
65	20241121	192200	18069765	1346	1346	1346	1346	0
66	20241121	192100	18069765	1346	1346	1346	1346	0
67	20241121	192000	18069765	1346	1346	1346	1346	0
68	20241121	191900	18069765	1346	1346	1346	1346	0
69	20241121	191800	18069765	1346	1346	1346	1346	0
70	20241121	191700	18069765	1346	1346	1346	1346	0
71	20241121	191600	18069765	1346	1346	1346	1346	0
72	20241121	191500	18069765	1346	1346	1346	1346	0
73	20241121	191400	18069765	1346	1346	1346	1346	0
74	20241121	191300	18069765	1346	1346	1346	1346	0
75	20241121	191200	18069765	1346	1346	1346	1346	0
76	20241121	191100	18069765	1346	1346	1346	1346	0
77	20241121	191000	18069765	1346	1346	1346	1346	0
78	20241121	190900	18069765	1346	1346	1346	1346	0
79	20241121	190800	18069765	1346	1346	1346	1346	0
80	20241121	190700	18069765	1346	1346	1346	1346	0
81	20241121	190600	18069765	1346	1346	1346	1346	0
82	20241121	190500	18069765	1346	1346	1346	1346	0
83	20241121	190400	18069765	1346	1346	1346	1346	0
84	20241121	190300	18069765	1346	1346	1346	1346	0
85	20241121	190200	18069765	1346	1346	1346	1346	0
86	20241121	190100	18069765	1346	1346	1346	1346	0
87	20241121	190000	18069765	1346	1346	1346	1346	0
88	20241121	185900	18069765	1346	1346	1346	1346	0
89	20241121	185800	18069765	1346	1346	1346	1346	0
90	20241121	185700	18069765	1346	1346	1346	1346	0
91	20241121	185600	18069765	1346	1346	1346	1346	0
92	20241121	185500	18069765	1346	1346	1346	1346	185
93	20241121	185400	18069765	1346	1346	1346	1346	0
94	20241121	185300	18069765	1346	1346	1346	1346	0
95	20241121	185200	18069765	1346	1346	1346	1346	0
96	20241121	185100	18069765	1346	1346	1346	1346	0
97	20241121	185000	18069765	1346	1346	1346	1346	0
98	20241121	184900	18069765	1346	1346	1346	1346	0
99	20241121	184800	18069765	1346	1346	1346	1346	0
100	20241121	184700	18069765	1346	1346	1346	1346	0
101	20241121	184600	18069765	1346	1346	1346	1346	0
102	20241121	184500	18069765	1346	1346	1346	1346	0
103	20241121	184400	18069765	1346	1346	1346	1346	0
104	20241121	184300	18069765	1346	1346	1346	1346	0
105	20241121	184200	18069765	1346	1346	1346	1346	0
106	20241121	184100	18069765	1346	1346	1346	1346	0
107	20241121	184000	18069765	1346	1346	1346	1346	0
108	20241121	183900	18069765	1346	1346	1346	1346	0
109	20241121	183800	18069765	1346	1346	1346	1346	0
110	20241121	183700	18069765	1346	1346	1346	1346	0
111	20241121	183600	18069765	1346	1346	1346	1346	0
112	20241121	183500	18069765	1346	1346	1346	1346	0
113	20241121	183400	18069765	1346	1346	1346	1346	0
114	20241121	183300	18069765	1346	1346	1346	1346	0
115	20241121	183200	18069765	1346	1346	1346	1346	0
116	20241121	183100	18069765	1346	1346	1346	1346	0
117	20241121	183000	18069765	1346	1346	1346	1346	0
118	20241121	182900	18069765	1346	1346	1346	1346	0
119	20241121	182800	18069765	1346	1346	1346	1346	0
120	20241121	182700	18069765	1346	1346	1346	1346	0
121	20241121	182600	18069765	1346	1346	1346	1346	0
122	20241121	182500	18069765	1346	1346	1346	1346	185
123	20241121	182400	18069765	1346	1346	1346	1346	0
124	20241121	182300	18069765	1346	1346	1346	1346	0
125	20241121	182200	18069765	1346	1346	1346	1346	0
126	20241121	182100	18069765	1346	1346	1346	1346	0
127	20241121	182000	18069765	1346	1346	1346	1346	0
128	20241121	181900	18069765	1346	1346	1346	1346	0
129	20241121	181800	18069765	1346	1346	1346	1346	0
130	20241121	181700	18069765	1346	1346	1346	1346	0
131	20241121	181600	18069765	1346	1346	1346	1346	0
132	20241121	181500	18069765	1346	1346	1346	1346	0
133	20241121	181400	18069765	1346	1346	1346	1346	0
134	20241121	181300	18069765	1346	1346	1346	1346	0
135	20241121	181200	18069765	1346	1346	1346	1346	0
136	20241121	181100	18069765	1346	1346	1346	1346	0
137	20241121	181000	18069765	1346	1346	1346	1346	0
138	20241121	180900	18069765	1346	1346	1346	1346	0
139	20241121	180800	18069765	1346	1346	1346	1346	0
140	20241121	180700	18069765	1346	1346	1346	1346	0
141	20241121	180600	18069765	1346	1346	1346	1346	0
142	20241121	180500	18069765	1346	1346	1346	1346	0
143	20241121	180400	18069765	1346	1346	1346	1346	0
144	20241121	180300	18069765	1346	1346	1346	1346	0
145	20241121	180200	18069765	1346	1346	1346	1346	0
146	20241121	180100	18069765	1346	1346	1346	1346	0
147	20241121	180000	18069765	1346	1346	1346	1346	0
148	20241121	175900	18069765	1346	1346	1346	1346	0
149	20241121	175800	18069765	1346	1346	1346	1346	0
150	20241121	175700	18069765	1346	1346	1346	1346	0
151	20241121	175600	18069765	1346	1346	1346	1346	0
152	20241121	175500	18069765	1346	1346	1346	1346	185
153	20241121	175400	18069765	1346	1346	1346	1346	0
154	20241121	175300	18069765	1346	1346	1346	1346	0
155	20241121	175200	18069765	1346	1346	1346	1346	0
156	20241121	175100	18069765	1346	1346	1346	1346	0
157	20241121	175000	18069765	1346	1346	1346	1346	0
158	20241121	174900	18069765	1346	1346	1346	1346	0
159	20241121	174800	18069765	1346	1346	1346	1346	0
160	20241121	174700	18069765	1346	1346	1346	1346	0
161	20241121	174600	18069765	1346	1346	1346	1346	0
162	20241121	174500	18069765	1346	1346	1346	1346	0
163	20241121	174400	18069765	1346	1346	1346	1346	0
164	20241121	174300	18069765	1346	1346	1346	1346	0
165	20241121	174200	18069765	1346	1346	1346	1346	0
166	20241121	174100	18069765	1346	1346	1346	1346	0
167	20241121	174000	18069765	1346	1346	1346	1346	0
168	20241121	173900	18069765	1346	1346	1346	1346	0
169	20241121	173800	18069765	1346	1346	1346	1346	0
170	20241121	173700	18069765	1346	1346	1346	1346	0
171	20241121	173600	18069765	1346	1346	1346	1346	0
172	20241121	173500	18069765	1346	1346	1346	1346	0
173	20241121	173400	18069765	1346	1346	1346	1346	0
174	20241121	173300	18069765	1346	1346	1346	1346	0
175	20241121	173200	18069765	1346	1346	1346	1346	0
176	20241121	173100	18069765	1346	1346	1346	1346	0
177	20241121	173000	18069765	1346	1346	1346	1346	0
178	20241121	172900	18069765	1346	1346	1346	1346	0
179	20241121	172800	18069765	1346	1346	1346	1346	0
180	20241121	172700	18069765	1346	1346	1346	1346	0
181	20241121	172600	18069765	1346	1346	1346	1346	0
182	20241121	172500	18069765	1346	1346	1346	1346	185
183	20241121	172400	18069765	1346	1346	1346	1346	0
184	20241121	172300	18069765	1346	1346	1346	1346	0
185	20241121	172200	18069765	1346	1346	1346	1346	0
186	20241121	172100	18069765	1346	1346	1346	1346	0
187	20241121	172000	18069765	1346	1346	1346	1346	0
188	20241121	171900	18069765	1346	1346	1346	1346	0
189	20241121	171800	18069765	1346	1346	1346	1346	0
190	20241121	171700	18069765	1346	1346	1346	1346	0
191	20241121	171600	18069765	1346	1346	1346	1346	0
192	20241121	171500	18069765	1346	1346	1346	1346	0
193	20241121	171400	18069765	1346	1346	1346	1346	0
194	20241121	171300	18069765	1346	1346	1346	1346	0
195	20241121	171200	18069765	1346	1346	1346	1346	0
196	20241121	171100	18069765	1346	1346	1346	1346	0
197	20241121	171000	18069765	1346	1346	1346	1346	0
198	20241121	170900	18069765	1346	1346	1346	1346	0
199	20241121	170800	18069765	1346	1346	1346	1346	0
200	20241121	170700	18069765	1346	1346	1346	1346	0
201	20241121	170600	18069765	1346	1346	1346	1346	0
202	20241121	170500	18069765	1346	1346	1346	1346	0
203	20241121	170400	18069765	1346	1346	1346	1346	0
204	20241121	170300	18069765	1346	1346	1346	1346	0
205	20241121	170200	18069765	1346	1346	1346	1346	0
206	20241121	170100	18069765	1346	1346	1346	1346	0
207	20241121	170000	18069765	1346	1346	1346	1346	0
208	20241121	165900	18069765	1346	1346	1346	1346	0
209	20241121	165800	18069765	1346	1346	1346	1346	0
210	20241121	165700	18069765	1346	1346	1346	1346	0
211	20241121	165600	18069765	1346	1346	1346	1346	0
212	20241121	165500	18069765	1346	1346	1346	1346	185
213	20241121	165400	18069765	1346	1346	1346	1346	0
214	20241121	165300	18069765	1346	1346	1346	1346	0
215	20241121	165200	18069765	1346	1346	1346	1346	0
216	20241121	165100	18069765	1346	1346	1346	1346	0
217	20241121	165000	18069765	1346	1346	1346	1346	0
218	20241121	164900	18069765	1346	1346	1346	1346	0
219	20241121	164800	18069765	1346	1346	1346	1346	0
220	20241121	164700	18069765	1346	1346	1346	1346	0
221	20241121	164600	18069765	1346	1346	1346	1346	0
222	20241121	164500	18069765	1346	1346	1346	1346	0
223	20241121	164400	18069765	1346	1346	1346	1346	0
224	20241121	164300	18069765	1346	1346	1346	1346	0
225	20241121	164200	18069765	1346	1346	1346	1346	0
226	20241121	164100	18069765	1346	1346	1346	1346	0
227	20241121	164000	18069765	1346	1346	1346	1346	0
228	20241121	163900	18069765	1346	1346	1346	1346	0
229	20241121	163800	18069765	1346	1346	1346	1346	0
230	20241121	163700	18069765	1346	1346	1346	1346	0
231	20241121	163600	18069765	1346	1346	1346	1346	0
232	20241121	163500	18069765	1346	1346	1346	1346	0
233	20241121	163400	18069765	1346	1346	1346	1346	0
234	20241121	163300	18069765	1346	1346	1346	1346	0
235	20241121	163200	18069765	1346	1346	1346	1346	0
236	20241121	163100	18069765	1346	1346	1346	1346	0
237	20241121	163000	18069765	1346	1346	1346	1346	0
238	20241121	162900	18069765	1346	1346	1346	1346	0
239	20241121	162800	18069765	1346	1346	1346	1346	0
240	20241121	162700	18069765	1346	1346	1346	1346	0
241	20241121	162600	18069765	1346	1346	1346	1346	0
242	20241121	162500	18069765	1346	1346	1346	1346	185
243	20241121	162400	18069765	1346	1346	1346	1346	0
244	20241121	162300	18069765	1346	1346	1346	1346	0
245	20241121	162200	18069765	1346	1346	1346	1346	0
246	20241121	162100	18069765	1346	1346	1346	1346	0
247	20241121	162000	18069765	1346	1346	1346	1346	0
248	20241121	161900	18069765	1346	1346	1346	1346	0
249	20241121	161800	18069765	1346	1346	1346	1346	0
250	20241121	161700	18069765	1346	1346	1346	1346	0
251	20241121	161600	18069765	1346	1346	1346	1346	0
252	20241121	161500	18069765	1346	1346	1346	1346	0
253	20241121	161400	18069765	1346	1346	1346	1346	0
254	20241121	161300	18069765	1346	1346	1346	1346	0
255	20241121	161200	18069765	1346	1346	1346	1346	0
256	20241121	161100	18069765	1346	1346	1346	1346	0
257	20241121	161000	18069765	1346	1346	1346	1346	0
258	20241121	160900	18069765	1346	1346	1346	1346	0
259	20241121	160800	18069765	1346	1346	1346	1346	0
260	20241121	160700	18069765	1346	1346	1346	1346	0
261	20241121	160600	18069765	1346	1346	1346	1346	0
262	20241121	160500	18069765	1346	1346	1346	1346	0
263	20241121	160400	18069765	1346	1346	1346	1346	0
264	20241121	160300	18069765	1346	1346	1346	1346	0
265	20241121	160200	18069765	1346	1346	1346	1346	0
266	20241121	160100	18069765	1346	1346	1346	1346	0
267	20241121	160000	18069765	1346	1346	1346	1346	0
268	20241121	155900	18069765	1346	1346	1346	1346	0
269	20241121	155800	18069765	1346	1346	1346	1346	0
270	20241121	155700	18069765	1346	1346	1346	1346	0
271	20241121	155600	18069765	1346	1346	1346	1346	0
272	20241121	155500	18069765	1346	1346	1346	1346	185
273	20241121	155400	18069765	1346	1346	1346	1346	0
274	20241121	155300	18069765	1346	1346	1346	1346	0
275	20241121	155200	18069765	1346	1346	1346	1346	0
276	20241121	155100	18069765	1346	1346	1346	1346	0
277	20241121	155000	18069765	1346	1346	1346	1346	0
278	20241121	154900	18069765	1346	1346	1346	1346	0
279	20241121	154800	18069765	1346	1346	1346	1346	0
280	20241121	154700	18069765	1346	1346	1346	1346	0
281	20241121	154600	18069765	1346	1346	1346	1346	0
282	20241121	154500	18069765	1346	1346	1346	1346	0
283	20241121	154400	18069765	1346	1346	1346	1346	0
284	20241121	154300	18069765	1346	1346	1346	1346	0
285	20241121	154200	18069765	1346	1346	1346	1346	0
286	20241121	154100	18069765	1346	1346	1346	1346	0
287	20241121	154000	18069765	1346	1346	1346	1346	0
288	20241121	153900	18069765	1346	1346	1346	1346	0
289	20241121	153800	18069765	1346	1346	1346	1346	0
290	20241121	153700	18069765	1346	1346	1346	1346	0
291	20241121	153600	18069765	1346	1346	1346	1346	0
292	20241121	153500	18069765	1346	1346	1346	1346	0
293	20241121	153400	18069765	1346	1346	1346	1346	0
294	20241121	153300	18069765	1346	1346	1346	1346	0
295	20241121	153200	18069765	1346	1346	1346	1346	0
296	20241121	153100	18069765	1346	1346	1346	1346	0
297	20241121	153000	18069765	1346	1346	1346	1346	185
298	20241121	152900	17820755	1355	1355	1355	1355	0
299	20241121	152800	17820755	1355	1355	1355	1355	0
300	20241121	152700	17820755	1355	1355	1355	1355	0
301	20241121	152600	17820755	1355	1355	1355	1355	0
302	20241121	152500	17820755	1355	1355	1355	1355	0
303	20241121	152400	17820755	1355	1355	1355	1355	0
304	20241121	152300	17820755	1355	1355	1355	1355	0
305	20241121	152200	17820755	1355	1355	1355	1355	0
306	20241121	152100	17820755	1355	1355	1355	1355	0
307	20241121	152000	17820755	1355	1355	1355	1355	0
308	20241121	151900	17820755	1355	1355	1355	1355	0
309	20241121	151800	17820755	1355	1355	1355	1355	0
310	20241121	151700	17820755	1355	1355	1355	1355	0
311	20241121	151600	17820755	1355	1355	1355	1355	0
312	20241121	151500	17820755	1355	1355	1355	1355	0
313	20241121	151400	17820755	1355	1355	1355	1355	0
314	20241121	151300	17820755	1355	1355	1355	1355	0
315	20241121	151200	17820755	1355	1355	1355	1355	0
316	20241121	151100	17820755	1355	1355	1355	1355	0
317	20241121	151000	17820755	1355	1355	1355	1355	0
318	20241121	150900	17820755	1355	1355	1355	1355	0
319	20241121	150800	17820755	1355	1355	1355	1355	0
320	20241121	150700	17820755	1355	1355	1355	1355	0
321	20241121	150600	17820755	1355	1355	1355	1355	0
322	20241121	150500	17820755	1355	1355	1355	1355	0
323	20241121	150400	17820755	1355	1355	1355	1355	0
324	20241121	150300	17820755	1355	1355	1355	1355	0
325	20241121	150200	17820755	1355	1355	1355	1355	0
326	20241121	150100	17820755	1355	1355	1355	1355	0
327	20241121	150000	17820755	1355	1355	1355	1355	0
328	20241121	145900	17820755	1355	1355	1355	1355	0
329	20241121	145800	17820755	1355	1355	1355	1355	1
330	20241121	145700	17819400	1348	1348	1348	1348	0
331	20241121	145600	17819400	1348	1348	1348	1348	0
332	20241121	145500	17819400	1348	1348	1348	1348	0
333	20241121	145400	17819400	1348	1348	1348	1348	0
334	20241121	145300	17819400	1348	1348	1348	1348	0
335	20241121	145200	17819400	1348	1348	1348	1348	0
336	20241121	145100	17819400	1348	1348	1348	1348	0
337	20241121	145000	17819400	1348	1348	1348	1348	487
338	20241121	144900	17162924	1349	1351	1351	1349	500
339	20241121	144800	16487926	1354	1354	1354	1354	0
340	20241121	144700	16487926	1354	1354	1354	1354	0
341	20241121	144600	16487926	1354	1354	1354	1354	0
342	20241121	144500	16487926	1354	1354	1354	1354	0
343	20241121	144400	16487926	1354	1354	1354	1354	0
344	20241121	144300	16487926	1354	1354	1354	1354	0
345	20241121	144200	16487926	1354	1354	1354	1354	0
346	20241121	144100	16487926	1354	1354	1354	1354	0
347	20241121	144000	16487926	1354	1354	1354	1354	0
348	20241121	143900	16487926	1354	1354	1354	1354	0
349	20241121	143800	16487926	1354	1354	1354	1354	0
350	20241121	143700	16487926	1354	1354	1354	1354	0
351	20241121	143600	16487926	1354	1354	1354	1354	0
352	20241121	143500	16487926	1354	1354	1354	1354	61
353	20241121	143400	16405332	1355	1355	1355	1355	0
354	20241121	143300	16405332	1355	1355	1355	1355	0
355	20241121	143200	16405332	1355	1355	1355	1355	0
356	20241121	143100	16405332	1355	1355	1355	1355	0
357	20241121	143000	16405332	1355	1355	1355	1355	0
358	20241121	142900	16405332	1355	1355	1355	1355	0
359	20241121	142800	16405332	1355	1355	1355	1355	0
360	20241121	142700	16405332	1355	1355	1355	1355	0
361	20241121	142600	16405332	1355	1355	1355	1355	0
362	20241121	142500	16405332	1355	1355	1355	1355	0
363	20241121	142400	16405332	1355	1355	1355	1355	0
364	20241121	142300	16405332	1355	1355	1355	1355	0
365	20241121	142200	16405332	1355	1355	1355	1355	0
366	20241121	142100	16405332	1355	1355	1355	1355	0
367	20241121	142000	16405332	1355	1355	1355	1355	0
368	20241121	141900	16405332	1355	1355	1355	1355	0
369	20241121	141800	16405332	1355	1355	1355	1355	1
370	20241121	141700	16403977	1355	1355	1355	1355	0
371	20241121	141600	16403977	1355	1355	1355	1355	0
372	20241121	141500	16403977	1355	1355	1355	1355	0
373	20241121	141400	16403977	1355	1355	1355	1355	0
374	20241121	141300	16403977	1355	1355	1355	1355	0
375	20241121	141200	16403977	1355	1355	1355	1355	0
376	20241121	141100	16403977	1355	1355	1355	1355	0
377	20241121	141000	16403977	1355	1355	1355	1355	0
378	20241121	140900	16403977	1355	1355	1355	1355	0
379	20241121	140800	16403977	1355	1355	1355	1355	0
380	20241121	140700	16403977	1355	1355	1355	1355	0
381	20241121	140600	16403977	1355	1355	1355	1355	0
382	20241121	140500	16403977	1355	1355	1355	1355	0
383	20241121	140400	16403977	1355	1355	1355	1355	0
384	20241121	140300	16403977	1355	1355	1355	1355	0
385	20241121	140200	16403977	1355	1355	1355	1355	0
386	20241121	140100	16403977	1355	1355	1355	1355	0
387	20241121	140000	16403977	1355	1355	1355	1355	0
388	20241121	135900	16403977	1355	1355	1355	1355	0
389	20241121	135800	16403977	1355	1355	1355	1355	0
390	20241121	135700	16403977	1355	1355	1355	1355	0
391	20241121	135600	16403977	1355	1355	1355	1355	0
392	20241121	135500	16403977	1355	1355	1355	1355	0
393	20241121	135400	16403977	1355	1355	1355	1355	0
394	20241121	135300	16403977	1355	1355	1355	1355	0
395	20241121	135200	16403977	1355	1355	1355	1355	0
396	20241121	135100	16403977	1355	1355	1355	1355	0
397	20241121	135000	16403977	1355	1358	1358	1355	830
398	20241121	134900	15279106	1358	1358	1358	1358	10
399	20241121	134800	15265526	1359	1359	1359	1359	0
400	20241121	134700	15265526	1359	1359	1359	1359	0
401	20241121	134600	15265526	1359	1359	1359	1359	0
402	20241121	134500	15265526	1359	1359	1359	1359	0
403	20241121	134400	15265526	1359	1359	1359	1359	0
404	20241121	134300	15265526	1359	1359	1359	1359	0
405	20241121	134200	15265526	1359	1359	1359	1359	0
406	20241121	134100	15265526	1359	1359	1359	1359	0
407	20241121	134000	15265526	1359	1359	1359	1359	0
408	20241121	133900	15265526	1359	1359	1359	1359	0
409	20241121	133800	15265526	1359	1359	1359	1359	0
410	20241121	133700	15265526	1359	1359	1359	1359	0
411	20241121	133600	15265526	1359	1359	1359	1359	0
412	20241121	133500	15265526	1359	1359	1359	1359	0
413	20241121	133400	15265526	1359	1359	1359	1359	0
414	20241121	133300	15265526	1359	1359	1359	1359	0
415	20241121	133200	15265526	1359	1359	1359	1359	0
416	20241121	133100	15265526	1359	1359	1359	1359	0
417	20241121	133000	15265526	1359	1359	1359	1359	0
418	20241121	132900	15265526	1359	1359	1359	1359	0
419	20241121	132800	15265526	1359	1359	1359	1359	0
420	20241121	132700	15265526	1359	1359	1359	1359	0
421	20241121	132600	15265526	1359	1359	1359	1359	0
422	20241121	132500	15265526	1359	1359	1359	1359	0
423	20241121	132400	15265526	1359	1359	1359	1359	0
424	20241121	132300	15265526	1359	1359	1359	1359	0
425	20241121	132200	15265526	1359	1359	1359	1359	0
426	20241121	132100	15265526	1359	1359	1359	1359	0
427	20241121	132000	15265526	1359	1359	1359	1359	0
428	20241121	131900	15265526	1359	1359	1359	1359	0
429	20241121	131800	15265526	1359	1359	1359	1359	0
430	20241121	131700	15265526	1359	1359	1359	1359	0
431	20241121	131600	15265526	1359	1359	1359	1359	0
432	20241121	131500	15265526	1359	1359	1359	1359	0
433	20241121	131400	15265526	1359	1359	1359	1359	0
434	20241121	131300	15265526	1359	1359	1359	1359	0
435	20241121	131200	15265526	1359	1359	1359	1359	0
436	20241121	131100	15265526	1359	1359	1359	1359	0
437	20241121	131000	15265526	1359	1359	1359	1359	0
438	20241121	130900	15265526	1359	1359	1359	1359	0
439	20241121	130800	15265526	1359	1359	1359	1359	0
440	20241121	130700	15265526	1359	1359	1359	1359	0
441	20241121	130600	15265526	1359	1359	1359	1359	0
442	20241121	130500	15265526	1359	1359	1359	1359	0
443	20241121	130400	15265526	1359	1359	1359	1359	0
444	20241121	130300	15265526	1359	1359	1359	1359	0
445	20241121	130200	15265526	1359	1359	1359	1359	0
446	20241121	130100	15265526	1359	1359	1359	1359	0
447	20241121	130000	15265526	1359	1359	1359	1359	0
448	20241121	125900	15265526	1359	1359	1359	1359	0
449	20241121	125800	15265526	1359	1359	1359	1359	0
450	20241121	125700	15265526	1359	1359	1359	1359	0
451	20241121	125600	15265526	1359	1359	1359	1359	0
452	20241121	125500	15265526	1359	1359	1359	1359	0
453	20241121	125400	15265526	1359	1359	1359	1359	0
454	20241121	125300	15265526	1359	1359	1359	1359	11
455	20241121	125200	15250577	1359	1359	1359	1359	0
456	20241121	125100	15250577	1359	1359	1359	1359	0
457	20241121	125000	15250577	1359	1359	1359	1359	0
458	20241121	124900	15250577	1359	1359	1359	1359	0
459	20241121	124800	15250577	1359	1359	1359	1359	0
460	20241121	124700	15250577	1359	1359	1359	1359	0
461	20241121	124600	15250577	1359	1359	1359	1359	0
462	20241121	124500	15250577	1359	1359	1359	1359	0
463	20241121	124400	15250577	1359	1359	1359	1359	0
464	20241121	124300	15250577	1359	1359	1359	1359	0
465	20241121	124200	15250577	1359	1359	1359	1359	0
466	20241121	124100	15250577	1359	1359	1359	1359	0
467	20241121	124000	15250577	1359	1359	1359	1359	0
468	20241121	123900	15250577	1359	1359	1359	1359	1
469	20241121	123800	15249218	1356	1356	1356	1356	0
470	20241121	123700	15249218	1356	1356	1356	1356	0
471	20241121	123600	15249218	1356	1356	1356	1356	0
472	20241121	123500	15249218	1356	1356	1356	1356	0
473	20241121	123400	15249218	1356	1356	1356	1356	0
474	20241121	123300	15249218	1356	1356	1356	1356	0
475	20241121	123200	15249218	1356	1356	1356	1356	0
476	20241121	123100	15249218	1356	1356	1356	1356	2
477	20241121	123000	15246506	1356	1358	1358	1355	54
478	20241121	122900	15173200	1358	1358	1358	1358	0
479	20241121	122800	15173200	1358	1358	1358	1358	20
480	20241121	122700	15146040	1348	1348	1348	1348	0
481	20241121	122600	15146040	1348	1348	1348	1348	0
482	20241121	122500	15146040	1348	1348	1348	1348	0
483	20241121	122400	15146040	1348	1348	1348	1348	0
484	20241121	122300	15146040	1348	1348	1348	1348	0
485	20241121	122200	15146040	1348	1348	1348	1348	0
486	20241121	122100	15146040	1348	1348	1348	1348	0
487	20241121	122000	15146040	1348	1348	1348	1348	0
488	20241121	121900	15146040	1348	1348	1348	1348	0
489	20241121	121800	15146040	1348	1348	1348	1348	0
490	20241121	121700	15146040	1348	1348	1348	1348	0
491	20241121	121600	15146040	1348	1348	1348	1348	0
492	20241121	121500	15146040	1348	1348	1348	1348	0
493	20241121	121400	15146040	1348	1348	1348	1348	0
494	20241121	121300	15146040	1348	1348	1348	1348	0
495	20241121	121200	15146040	1348	1348	1348	1348	0
496	20241121	121100	15146040	1348	1348	1348	1348	0
497	20241121	121000	15146040	1348	1348	1348	1348	0
498	20241121	120900	15146040	1348	1348	1348	1348	0
499	20241121	120800	15146040	1348	1348	1348	1348	0
500	20241121	120700	15146040	1348	1348	1348	1348	0
501	20241121	120600	15146040	1348	1348	1348	1348	0
502	20241121	120500	15146040	1348	1348	1348	1348	0
503	20241121	120400	15146040	1348	1348	1348	1348	0
504	20241121	120300	15146040	1348	1348	1348	1348	0
505	20241121	120200	15146040	1348	1349	1349	1348	400
506	20241121	120100	14606596	1351	1351	1351	1351	0
507	20241121	120000	14606596	1351	1351	1351	1351	0
508	20241121	115900	14606596	1351	1351	1351	1351	0
509	20241121	115800	14606596	1351	1351	1351	1351	0
510	20241121	115700	14606596	1351	1351	1351	1351	0
511	20241121	115600	14606596	1351	1351	1351	1351	0
512	20241121	115500	14606596	1351	1351	1351	1351	0
513	20241121	115400	14606596	1351	1351	1351	1351	0
514	20241121	115300	14606596	1351	1351	1351	1351	0
515	20241121	115200	14606596	1351	1351	1351	1351	0
516	20241121	115100	14606596	1351	1351	1351	1351	0
517	20241121	115000	14606596	1351	1351	1351	1351	0
518	20241121	114900	14606596	1351	1351	1351	1351	0
519	20241121	114800	14606596	1351	1351	1351	1351	0
520	20241121	114700	14606596	1351	1351	1351	1351	0
521	20241121	114600	14606596	1351	1351	1351	1351	0
522	20241121	114500	14606596	1351	1351	1351	1351	0
523	20241121	114400	14606596	1351	1351	1351	1351	919
524	20241121	114300	13365027	1351	1351	1351	1351	0
525	20241121	114200	13365027	1351	1351	1351	1351	0
526	20241121	114100	13365027	1351	1351	1351	1351	0
527	20241121	114000	13365027	1351	1350	1351	1350	232
528	20241121	113900	13051695	1351	1351	1351	1351	9
529	20241121	113800	13039536	1350	1350	1350	1350	0
530	20241121	113700	13039536	1350	1350	1350	1350	1000
531	20241121	113600	11689536	1351	1351	1351	1351	0
532	20241121	113500	11689536	1351	1351	1351	1351	0
533	20241121	113400	11689536	1351	1351	1351	1351	400
534	20241121	113300	11149136	1360	1360	1360	1360	0
535	20241121	113200	11149136	1360	1360	1360	1360	0
536	20241121	113100	11149136	1360	1360	1360	1360	0
537	20241121	113000	11149136	1360	1360	1360	1360	0
538	20241121	112900	11149136	1360	1360	1360	1360	0
539	20241121	112800	11149136	1360	1360	1360	1360	0
540	20241121	112700	11149136	1360	1360	1360	1360	0
541	20241121	112600	11149136	1360	1360	1360	1360	0
542	20241121	112500	11149136	1360	1360	1360	1360	0
543	20241121	112400	11149136	1360	1360	1360	1360	0
544	20241121	112300	11149136	1360	1360	1360	1360	0
545	20241121	112200	11149136	1360	1360	1360	1360	0
546	20241121	112100	11149136	1360	1360	1360	1360	0
547	20241121	112000	11149136	1360	1360	1360	1360	0
548	20241121	111900	11149136	1360	1360	1360	1360	0
549	20241121	111800	11149136	1360	1360	1360	1360	0
550	20241121	111700	11149136	1360	1360	1360	1360	0
551	20241121	111600	11149136	1360	1360	1360	1360	0
552	20241121	111500	11149136	1360	1360	1360	1360	0
553	20241121	111400	11149136	1360	1360	1360	1360	0
554	20241121	111300	11149136	1360	1360	1360	1360	0
555	20241121	111200	11149136	1360	1360	1360	1360	0
556	20241121	111100	11149136	1360	1360	1360	1360	0
557	20241121	111000	11149136	1360	1360	1360	1360	0
558	20241121	110900	11149136	1360	1360	1360	1360	0
559	20241121	110800	11149136	1360	1360	1360	1360	0
560	20241121	110700	11149136	1360	1360	1360	1360	0
561	20241121	110600	11149136	1360	1350	1360	1350	3000
562	20241121	110500	7092702	1350	1350	1350	1350	0
563	20241121	110400	7092702	1350	1350	1350	1350	0
564	20241121	110300	7092702	1350	1350	1350	1350	5
565	20241121	110200	7085952	1347	1347	1347	1347	0
566	20241121	110100	7085952	1347	1347	1347	1347	0
567	20241121	110000	7085952	1347	1347	1347	1347	0
568	20241121	105900	7085952	1347	1347	1347	1347	0
569	20241121	105800	7085952	1347	1347	1347	1347	0
570	20241121	105700	7085952	1347	1347	1347	1347	0
571	20241121	105600	7085952	1347	1347	1347	1347	0
572	20241121	105500	7085952	1347	1347	1347	1347	0
573	20241121	105400	7085952	1347	1347	1347	1347	0
574	20241121	105300	7085952	1347	1347	1347	1347	0
575	20241121	105200	7085952	1347	1349	1349	1347	1800
576	20241121	105100	4661151	1350	1350	1350	1350	0
577	20241121	105000	4661151	1350	1350	1350	1350	0
578	20241121	104900	4661151	1350	1350	1351	1350	138
579	20241121	104800	4474850	1350	1350	1350	1350	0
580	20241121	104700	4474850	1350	1350	1350	1350	0
581	20241121	104600	4474850	1350	1350	1350	1350	0
582	20241121	104500	4474850	1350	1350	1350	1350	0
583	20241121	104400	4474850	1350	1350	1350	1350	300
584	20241121	104300	4069850	1349	1349	1349	1349	0
585	20241121	104200	4069850	1349	1349	1349	1349	0
586	20241121	104100	4069850	1349	1349	1349	1349	0
587	20241121	104000	4069850	1349	1349	1349	1349	0
588	20241121	103900	4069850	1349	1349	1349	1349	0
589	20241121	103800	4069850	1349	1349	1349	1349	0
590	20241121	103700	4069850	1349	1349	1349	1349	0
591	20241121	103600	4069850	1349	1349	1349	1349	0
592	20241121	103500	4069850	1349	1349	1349	1349	0
593	20241121	103400	4069850	1349	1349	1349	1349	0
594	20241121	103300	4069850	1349	1349	1349	1349	0
595	20241121	103200	4069850	1349	1349	1349	1349	0
596	20241121	103100	4069850	1349	1349	1349	1349	0
597	20241121	103000	4069850	1349	1349	1349	1349	0
598	20241121	102900	4069850	1349	1349	1349	1349	0
599	20241121	102800	4069850	1349	1349	1349	1349	0
600	20241121	102700	4069850	1349	1349	1349	1349	0
601	20241121	102600	4069850	1349	1349	1349	1349	0
602	20241121	102500	4069850	1349	1349	1349	1349	15
603	20241121	102400	4049615	1350	1350	1350	1350	0
604	20241121	102300	4049615	1350	1350	1350	1350	0
605	20241121	102200	4049615	1350	1350	1350	1350	10
606	20241121	102100	4036115	1350	1350	1350	1350	0
607	20241121	102000	4036115	1350	1350	1350	1350	0
608	20241121	101900	4036115	1350	1350	1350	1350	0
609	20241121	101800	4036115	1350	1350	1350	1350	0
610	20241121	101700	4036115	1350	1350	1350	1350	0
611	20241121	101600	4036115	1350	1350	1350	1350	0
612	20241121	101500	4036115	1350	1350	1350	1350	0
613	20241121	101400	4036115	1350	1350	1350	1350	0
614	20241121	101300	4036115	1350	1350	1350	1350	70
615	20241121	101200	3941615	1351	1351	1351	1351	202
616	20241121	101100	3668713	1351	1351	1351	1351	20
617	20241121	101000	3641693	1352	1352	1352	1352	0
618	20241121	100900	3641693	1352	1352	1352	1352	490
619	20241121	100800	2979213	1353	1353	1353	1353	0
620	20241121	100700	2979213	1353	1353	1353	1353	0
621	20241121	100600	2979213	1353	1356	1356	1353	1023
622	20241121	100500	1592325	1356	1356	1356	1356	0
623	20241121	100400	1592325	1356	1356	1356	1356	30
624	20241121	100300	1551645	1356	1356	1356	1356	0
625	20241121	100200	1551645	1356	1356	1356	1356	0
626	20241121	100100	1551645	1356	1356	1356	1356	0
627	20241121	100000	1551645	1356	1356	1356	1356	0
628	20241121	095900	1551645	1356	1356	1356	1356	0
629	20241121	095800	1551645	1356	1356	1356	1356	100
630	20241121	095700	1416045	1356	1356	1356	1356	0
631	20241121	095600	1416045	1356	1356	1356	1356	30
632	20241121	095500	1375365	1359	1359	1359	1359	50
633	20241121	095400	1307415	1349	1349	1349	1349	0
634	20241121	095300	1307415	1349	1349	1349	1349	0
635	20241121	095200	1307415	1349	1349	1349	1349	0
636	20241121	095100	1307415	1349	1349	1349	1349	0
637	20241121	095000	1307415	1349	1349	1349	1349	0
638	20241121	094900	1307415	1349	1349	1349	1349	22
639	20241121	094800	1277737	1360	1360	1360	1360	0
640	20241121	094700	1277737	1360	1360	1360	1360	219
641	20241121	094600	979897	1360	1360	1360	1360	0
642	20241121	094500	979897	1360	1360	1360	1360	0
643	20241121	094400	979897	1360	1360	1360	1360	0
644	20241121	094300	979897	1360	1360	1360	1360	0
645	20241121	094200	979897	1360	1360	1360	1360	1
646	20241121	094100	978537	1360	1360	1360	1360	0
647	20241121	094000	978537	1360	1360	1360	1360	0
648	20241121	093900	978537	1360	1360	1360	1360	200
649	20241121	093800	706537	1347	1347	1347	1347	0
650	20241121	093700	706537	1347	1347	1347	1347	0
651	20241121	093600	706537	1347	1347	1347	1347	0
652	20241121	093500	706537	1347	1347	1347	1347	0
653	20241121	093400	706537	1347	1347	1347	1347	0
654	20241121	093300	706537	1347	1347	1347	1347	0
655	20241121	093200	706537	1347	1347	1347	1347	0
656	20241121	093100	706537	1347	1347	1347	1347	0
657	20241121	093000	706537	1347	1347	1347	1347	0
658	20241121	092900	706537	1347	1347	1347	1347	0
659	20241121	092800	706537	1347	1347	1347	1347	250
660	20241121	092700	369787	1347	1347	1347	1347	0
661	20241121	092600	369787	1347	1347	1347	1347	0
662	20241121	092500	369787	1347	1347	1347	1347	0
663	20241121	092400	369787	1347	1347	1347	1347	0
664	20241121	092300	369787	1347	1347	1347	1347	1
665	20241121	092200	368440	1366	1366	1366	1366	0
666	20241121	092100	368440	1366	1366	1366	1366	0
667	20241121	092000	368440	1366	1366	1366	1366	0
668	20241121	091900	368440	1366	1366	1366	1366	0
669	20241121	091800	368440	1366	1366	1366	1366	0
670	20241121	091700	368440	1366	1366	1366	1366	20
671	20241121	091600	341120	1371	1371	1371	1371	0
672	20241121	091500	341120	1371	1371	1371	1371	0
673	20241121	091400	341120	1371	1371	1371	1371	0
674	20241121	091300	341120	1371	1371	1371	1371	0
675	20241121	091200	341120	1371	1371	1371	1371	0
676	20241121	091100	341120	1371	1371	1371	1371	0
677	20241121	091000	341120	1371	1371	1371	1371	0
678	20241121	090900	341120	1371	1371	1371	1371	0
679	20241121	090800	341120	1371	1371	1371	1371	0
680	20241121	090700	341120	1371	1371	1371	1371	0
681	20241121	090600	341120	1371	1371	1371	1371	0
682	20241121	090500	341120	1371	1344	1371	1344	2
683	20241121	090400	338405	1370	1370	1370	1370	0
684	20241121	090300	338405	1370	1370	1370	1370	241
685	20241121	090200	8235	1370	1370	1370	1370	3
686	20241121	090100	4125	1375	1375	1375	1375	0
687	20241121	090000	4125	1375	1375	1375	1375	3