KissMeData/060480/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	193700	13365990	1750	1750	1750	1750	552
3	20241122	193600	13365990	1750	1750	1750	1750	0
4	20241122	193500	13365990	1750	1750	1750	1750	0
5	20241122	193400	13365990	1750	1750	1750	1750	0
6	20241122	193300	13365990	1750	1750	1750	1750	0
7	20241122	193200	13365990	1750	1750	1750	1750	0
8	20241122	193100	13365990	1750	1750	1750	1750	0
9	20241122	193000	13365990	1750	1750	1750	1750	0
10	20241122	192900	13365990	1750	1750	1750	1750	0
11	20241122	192800	13365990	1750	1750	1750	1750	0
12	20241122	192700	13365990	1750	1750	1750	1750	0
13	20241122	192600	13365990	1750	1750	1750	1750	0
14	20241122	192500	13365990	1750	1750	1750	1750	0
15	20241122	192400	13365990	1750	1750	1750	1750	0
16	20241122	192300	13365990	1750	1750	1750	1750	0
17	20241122	192200	13365990	1750	1750	1750	1750	0
18	20241122	192100	13365990	1750	1750	1750	1750	0
19	20241122	192000	13365990	1750	1750	1750	1750	0
20	20241122	191900	13365990	1750	1750	1750	1750	0
21	20241122	191800	13365990	1750	1750	1750	1750	0
22	20241122	191700	13365990	1750	1750	1750	1750	0
23	20241122	191600	13365990	1750	1750	1750	1750	0
24	20241122	191500	13365990	1750	1750	1750	1750	0
25	20241122	191400	13365990	1750	1750	1750	1750	0
26	20241122	191300	13365990	1750	1750	1750	1750	0
27	20241122	191200	13365990	1750	1750	1750	1750	0
28	20241122	191100	13365990	1750	1750	1750	1750	0
29	20241122	191000	13365990	1750	1750	1750	1750	0
30	20241122	190900	13365990	1750	1750	1750	1750	0
31	20241122	190800	13365990	1750	1750	1750	1750	0
32	20241122	190700	13365990	1750	1750	1750	1750	552
33	20241122	190600	13365990	1750	1750	1750	1750	0
34	20241122	190500	13365990	1750	1750	1750	1750	0
35	20241122	190400	13365990	1750	1750	1750	1750	0
36	20241122	190300	13365990	1750	1750	1750	1750	0
37	20241122	190200	13365990	1750	1750	1750	1750	0
38	20241122	190100	13365990	1750	1750	1750	1750	0
39	20241122	190000	13365990	1750	1750	1750	1750	0
40	20241122	185900	13365990	1750	1750	1750	1750	0
41	20241122	185800	13365990	1750	1750	1750	1750	0
42	20241122	185700	13365990	1750	1750	1750	1750	0
43	20241122	185600	13365990	1750	1750	1750	1750	0
44	20241122	185500	13365990	1750	1750	1750	1750	0
45	20241122	185400	13365990	1750	1750	1750	1750	0
46	20241122	185300	13365990	1750	1750	1750	1750	0
47	20241122	185200	13365990	1750	1750	1750	1750	0
48	20241122	185100	13365990	1750	1750	1750	1750	0
49	20241122	185000	13365990	1750	1750	1750	1750	0
50	20241122	184900	13365990	1750	1750	1750	1750	0
51	20241122	184800	13365990	1750	1750	1750	1750	0
52	20241122	184700	13365990	1750	1750	1750	1750	0
53	20241122	184600	13365990	1750	1750	1750	1750	0
54	20241122	184500	13365990	1750	1750	1750	1750	0
55	20241122	184400	13365990	1750	1750	1750	1750	0
56	20241122	184300	13365990	1750	1750	1750	1750	0
57	20241122	184200	13365990	1750	1750	1750	1750	0
58	20241122	184100	13365990	1750	1750	1750	1750	0
59	20241122	184000	13365990	1750	1750	1750	1750	0
60	20241122	183900	13365990	1750	1750	1750	1750	0
61	20241122	183800	13365990	1750	1750	1750	1750	0
62	20241122	183700	13365990	1750	1750	1750	1750	552
63	20241122	183600	13365990	1750	1750	1750	1750	0
64	20241122	183500	13365990	1750	1750	1750	1750	0
65	20241122	183400	13365990	1750	1750	1750	1750	0
66	20241122	183300	13365990	1750	1750	1750	1750	0
67	20241122	183200	13365990	1750	1750	1750	1750	0
68	20241122	183100	13365990	1750	1750	1750	1750	0
69	20241122	183000	13365990	1750	1750	1750	1750	0
70	20241122	182900	13365990	1750	1750	1750	1750	0
71	20241122	182800	13365990	1750	1750	1750	1750	0
72	20241122	182700	13365990	1750	1750	1750	1750	0
73	20241122	182600	13365990	1750	1750	1750	1750	0
74	20241122	182500	13365990	1750	1750	1750	1750	0
75	20241122	182400	13365990	1750	1750	1750	1750	0
76	20241122	182300	13365990	1750	1750	1750	1750	0
77	20241122	182200	13365990	1750	1750	1750	1750	0
78	20241122	182100	13365990	1750	1750	1750	1750	0
79	20241122	182000	13365990	1750	1750	1750	1750	0
80	20241122	181900	13365990	1750	1750	1750	1750	0
81	20241122	181800	13365990	1750	1750	1750	1750	0
82	20241122	181700	13365990	1750	1750	1750	1750	0
83	20241122	181600	13365990	1750	1750	1750	1750	0
84	20241122	181500	13365990	1750	1750	1750	1750	0
85	20241122	181400	13365990	1750	1750	1750	1750	0
86	20241122	181300	13365990	1750	1750	1750	1750	0
87	20241122	181200	13365990	1750	1750	1750	1750	0
88	20241122	181100	13365990	1750	1750	1750	1750	0
89	20241122	181000	13365990	1750	1750	1750	1750	0
90	20241122	180900	13365990	1750	1750	1750	1750	0
91	20241122	180800	13365990	1750	1750	1750	1750	0
92	20241122	180700	13365990	1750	1750	1750	1750	552
93	20241122	180600	13365990	1750	1750	1750	1750	0
94	20241122	180500	13365990	1750	1750	1750	1750	0
95	20241122	180400	13365990	1750	1750	1750	1750	0
96	20241122	180300	13365990	1750	1750	1750	1750	0
97	20241122	180200	13365990	1750	1750	1750	1750	0
98	20241122	180100	13365990	1750	1750	1750	1750	0
99	20241122	180000	13365990	1750	1750	1750	1750	0
100	20241122	175900	13365990	1750	1750	1750	1750	0
101	20241122	175800	13365990	1750	1750	1750	1750	0
102	20241122	175700	13365990	1750	1750	1750	1750	0
103	20241122	175600	13365990	1750	1750	1750	1750	0
104	20241122	175500	13365990	1750	1750	1750	1750	0
105	20241122	175400	13365990	1750	1750	1750	1750	0
106	20241122	175300	13365990	1750	1750	1750	1750	0
107	20241122	175200	13365990	1750	1750	1750	1750	0
108	20241122	175100	13365990	1750	1750	1750	1750	0
109	20241122	175000	13365990	1750	1750	1750	1750	0
110	20241122	174900	13365990	1750	1750	1750	1750	0
111	20241122	174800	13365990	1750	1750	1750	1750	0
112	20241122	174700	13365990	1750	1750	1750	1750	0
113	20241122	174600	13365990	1750	1750	1750	1750	0
114	20241122	174500	13365990	1750	1750	1750	1750	0
115	20241122	174400	13365990	1750	1750	1750	1750	0
116	20241122	174300	13365990	1750	1750	1750	1750	0
117	20241122	174200	13365990	1750	1750	1750	1750	0
118	20241122	174100	13365990	1750	1750	1750	1750	0
119	20241122	174000	13365990	1750	1750	1750	1750	0
120	20241122	173900	13365990	1750	1750	1750	1750	0
121	20241122	173800	13365990	1750	1750	1750	1750	0
122	20241122	173700	13365990	1750	1750	1750	1750	552
123	20241122	173600	13365990	1750	1750	1750	1750	0
124	20241122	173500	13365990	1750	1750	1750	1750	0
125	20241122	173400	13365990	1750	1750	1750	1750	0
126	20241122	173300	13365990	1750	1750	1750	1750	0
127	20241122	173200	13365990	1750	1750	1750	1750	0
128	20241122	173100	13365990	1750	1750	1750	1750	0
129	20241122	173000	13365990	1750	1750	1750	1750	0
130	20241122	172900	13365990	1750	1750	1750	1750	0
131	20241122	172800	13365990	1750	1750	1750	1750	0
132	20241122	172700	13365990	1750	1750	1750	1750	0
133	20241122	172600	13365990	1750	1750	1750	1750	0
134	20241122	172500	13365990	1750	1750	1750	1750	0
135	20241122	172400	13365990	1750	1750	1750	1750	0
136	20241122	172300	13365990	1750	1750	1750	1750	0
137	20241122	172200	13365990	1750	1750	1750	1750	0
138	20241122	172100	13365990	1750	1750	1750	1750	0
139	20241122	172000	13365990	1750	1750	1750	1750	0
140	20241122	171900	13365990	1750	1750	1750	1750	0
141	20241122	171800	13365990	1750	1750	1750	1750	0
142	20241122	171700	13365990	1750	1750	1750	1750	0
143	20241122	171600	13365990	1750	1750	1750	1750	0
144	20241122	171500	13365990	1750	1750	1750	1750	0
145	20241122	171400	13365990	1750	1750	1750	1750	0
146	20241122	171300	13365990	1750	1750	1750	1750	0
147	20241122	171200	13365990	1750	1750	1750	1750	0
148	20241122	171100	13365990	1750	1750	1750	1750	0
149	20241122	171000	13365990	1750	1750	1750	1750	0
150	20241122	170900	13365990	1750	1750	1750	1750	0
151	20241122	170800	13365990	1750	1750	1750	1750	0
152	20241122	170700	13365990	1750	1750	1750	1750	552
153	20241122	170600	13365990	1750	1750	1750	1750	0
154	20241122	170500	13365990	1750	1750	1750	1750	0
155	20241122	170400	13365990	1750	1750	1750	1750	0
156	20241122	170300	13365990	1750	1750	1750	1750	0
157	20241122	170200	13365990	1750	1750	1750	1750	0
158	20241122	170100	13365990	1750	1750	1750	1750	0
159	20241122	170000	13365990	1750	1750	1750	1750	0
160	20241122	165900	13365990	1750	1750	1750	1750	0
161	20241122	165800	13365990	1750	1750	1750	1750	0
162	20241122	165700	13365990	1750	1750	1750	1750	0
163	20241122	165600	13365990	1750	1750	1750	1750	0
164	20241122	165500	13365990	1750	1750	1750	1750	0
165	20241122	165400	13365990	1750	1750	1750	1750	0
166	20241122	165300	13365990	1750	1750	1750	1750	0
167	20241122	165200	13365990	1750	1750	1750	1750	0
168	20241122	165100	13365990	1750	1750	1750	1750	0
169	20241122	165000	13365990	1750	1750	1750	1750	0
170	20241122	164900	13365990	1750	1750	1750	1750	0
171	20241122	164800	13365990	1750	1750	1750	1750	0
172	20241122	164700	13365990	1750	1750	1750	1750	0
173	20241122	164600	13365990	1750	1750	1750	1750	0
174	20241122	164500	13365990	1750	1750	1750	1750	0
175	20241122	164400	13365990	1750	1750	1750	1750	0
176	20241122	164300	13365990	1750	1750	1750	1750	0
177	20241122	164200	13365990	1750	1750	1750	1750	0
178	20241122	164100	13365990	1750	1750	1750	1750	0
179	20241122	164000	13365990	1750	1750	1750	1750	0
180	20241122	163900	13365990	1750	1750	1750	1750	0
181	20241122	163800	13365990	1750	1750	1750	1750	0
182	20241122	163700	13365990	1750	1750	1750	1750	552
183	20241122	163600	13365990	1750	1750	1750	1750	0
184	20241122	163500	13365990	1750	1750	1750	1750	0
185	20241122	163400	13365990	1750	1750	1750	1750	0
186	20241122	163300	13365990	1750	1750	1750	1750	0
187	20241122	163200	13365990	1750	1750	1750	1750	0
188	20241122	163100	13365990	1750	1750	1750	1750	0
189	20241122	163000	13365990	1750	1750	1750	1750	0
190	20241122	162900	13365990	1750	1750	1750	1750	0
191	20241122	162800	13365990	1750	1750	1750	1750	0
192	20241122	162700	13365990	1750	1750	1750	1750	0
193	20241122	162600	13365990	1750	1750	1750	1750	0
194	20241122	162500	13365990	1750	1750	1750	1750	0
195	20241122	162400	13365990	1750	1750	1750	1750	0
196	20241122	162300	13365990	1750	1750	1750	1750	0
197	20241122	162200	13365990	1750	1750	1750	1750	0
198	20241122	162100	13365990	1750	1750	1750	1750	0
199	20241122	162000	13365990	1750	1750	1750	1750	0
200	20241122	161900	13365990	1750	1750	1750	1750	0
201	20241122	161800	13365990	1750	1750	1750	1750	0
202	20241122	161700	13365990	1750	1750	1750	1750	0
203	20241122	161600	13365990	1750	1750	1750	1750	0
204	20241122	161500	13365990	1750	1750	1750	1750	0
205	20241122	161400	13365990	1750	1750	1750	1750	0
206	20241122	161300	13365990	1750	1750	1750	1750	0
207	20241122	161200	13365990	1750	1750	1750	1750	0
208	20241122	161100	13365990	1750	1750	1750	1750	0
209	20241122	161000	13365990	1750	1750	1750	1750	0
210	20241122	160900	13365990	1750	1750	1750	1750	0
211	20241122	160800	13365990	1750	1750	1750	1750	0
212	20241122	160700	13365990	1750	1750	1750	1750	552
213	20241122	160600	13365990	1750	1750	1750	1750	0
214	20241122	160500	13365990	1750	1750	1750	1750	0
215	20241122	160400	13365990	1750	1750	1750	1750	0
216	20241122	160300	13365990	1750	1750	1750	1750	0
217	20241122	160200	13365990	1750	1750	1750	1750	0
218	20241122	160100	13365990	1750	1750	1750	1750	0
219	20241122	160000	13365990	1750	1750	1750	1750	0
220	20241122	155900	13365990	1750	1750	1750	1750	0
221	20241122	155800	13365990	1750	1750	1750	1750	0
222	20241122	155700	13365990	1750	1750	1750	1750	0
223	20241122	155600	13365990	1750	1750	1750	1750	0
224	20241122	155500	13365990	1750	1750	1750	1750	0
225	20241122	155400	13365990	1750	1750	1750	1750	0
226	20241122	155300	13365990	1750	1750	1750	1750	0
227	20241122	155200	13365990	1750	1750	1750	1750	0
228	20241122	155100	13365990	1750	1750	1750	1750	0
229	20241122	155000	13365990	1750	1750	1750	1750	0
230	20241122	154900	13365990	1750	1750	1750	1750	0
231	20241122	154800	13365990	1750	1750	1750	1750	0
232	20241122	154700	13365990	1750	1750	1750	1750	0
233	20241122	154600	13365990	1750	1750	1750	1750	0
234	20241122	154500	13365990	1750	1750	1750	1750	0
235	20241122	154400	13365990	1750	1750	1750	1750	0
236	20241122	154300	13365990	1750	1750	1750	1750	0
237	20241122	154200	13365990	1750	1750	1750	1750	0
238	20241122	154100	13365990	1750	1750	1750	1750	0
239	20241122	154000	13365990	1750	1750	1750	1750	0
240	20241122	153900	13365990	1750	1750	1750	1750	0
241	20241122	153800	13365990	1750	1750	1750	1750	0
242	20241122	153700	13365990	1750	1750	1750	1750	552
243	20241122	153600	13365990	1750	1750	1750	1750	0
244	20241122	153500	13365990	1750	1750	1750	1750	0
245	20241122	153400	13365990	1750	1750	1750	1750	0
246	20241122	153300	13365990	1750	1750	1750	1750	0
247	20241122	153200	13365990	1750	1750	1750	1750	0
248	20241122	153100	13365990	1750	1750	1750	1750	0
249	20241122	153000	13365990	1750	1750	1750	1750	552
250	20241122	152900	12399990	1751	1751	1751	1751	0
251	20241122	152800	12399990	1751	1751	1751	1751	0
252	20241122	152700	12399990	1751	1751	1751	1751	0
253	20241122	152600	12399990	1751	1751	1751	1751	0
254	20241122	152500	12399990	1751	1751	1751	1751	0
255	20241122	152400	12399990	1751	1751	1751	1751	0
256	20241122	152300	12399990	1751	1751	1751	1751	0
257	20241122	152200	12399990	1751	1751	1751	1751	0
258	20241122	152100	12399990	1751	1751	1751	1751	0
259	20241122	152000	12399990	1751	1751	1751	1751	0
260	20241122	151900	12399990	1751	1751	1751	1751	0
261	20241122	151800	12399990	1751	1751	1751	1751	0
262	20241122	151700	12399990	1751	1751	1751	1751	0
263	20241122	151600	12399990	1751	1751	1751	1751	0
264	20241122	151500	12399990	1751	1751	1751	1751	0
265	20241122	151400	12399990	1751	1751	1751	1751	0
266	20241122	151300	12399990	1751	1751	1751	1751	0
267	20241122	151200	12399990	1751	1751	1751	1751	41
268	20241122	151100	12328199	1764	1764	1764	1764	0
269	20241122	151000	12328199	1764	1764	1764	1764	0
270	20241122	150900	12328199	1764	1764	1764	1764	0
271	20241122	150800	12328199	1764	1764	1764	1764	2
272	20241122	150700	12324671	1750	1750	1750	1750	0
273	20241122	150600	12324671	1750	1750	1750	1750	0
274	20241122	150500	12324671	1750	1750	1750	1750	0
275	20241122	150400	12324671	1750	1750	1750	1750	0
276	20241122	150300	12324671	1750	1750	1750	1750	0
277	20241122	150200	12324671	1750	1750	1750	1750	0
278	20241122	150100	12324671	1750	1753	1753	1750	1000
279	20241122	150000	10572890	1753	1753	1753	1753	0
280	20241122	145900	10572890	1753	1753	1753	1753	0
281	20241122	145800	10572890	1753	1753	1753	1753	0
282	20241122	145700	10572890	1753	1753	1753	1753	0
283	20241122	145600	10572890	1753	1753	1753	1753	0
284	20241122	145500	10572890	1753	1753	1753	1753	0
285	20241122	145400	10572890	1753	1753	1753	1753	0
286	20241122	145300	10572890	1753	1753	1753	1753	0
287	20241122	145200	10572890	1753	1753	1753	1753	0
288	20241122	145100	10572890	1753	1753	1753	1753	0
289	20241122	145000	10572890	1753	1753	1753	1753	0
290	20241122	144900	10572890	1753	1753	1753	1753	0
291	20241122	144800	10572890	1753	1753	1753	1753	0
292	20241122	144700	10572890	1753	1753	1753	1753	0
293	20241122	144600	10572890	1753	1753	1753	1753	0
294	20241122	144500	10572890	1753	1753	1753	1753	0
295	20241122	144400	10572890	1753	1753	1753	1753	0
296	20241122	144300	10572890	1753	1753	1753	1753	0
297	20241122	144200	10572890	1753	1753	1753	1753	0
298	20241122	144100	10572890	1753	1753	1753	1753	0
299	20241122	144000	10572890	1753	1756	1756	1753	182
300	20241122	143900	10253718	1765	1765	1765	1765	0
301	20241122	143800	10253718	1765	1765	1765	1765	0
302	20241122	143700	10253718	1765	1765	1765	1765	0
303	20241122	143600	10253718	1765	1765	1765	1765	0
304	20241122	143500	10253718	1765	1765	1765	1765	6
305	20241122	143400	10243128	1765	1765	1765	1765	0
306	20241122	143300	10243128	1765	1765	1765	1765	0
307	20241122	143200	10243128	1765	1765	1765	1765	0
308	20241122	143100	10243128	1765	1765	1765	1765	0
309	20241122	143000	10243128	1765	1764	1765	1764	6
310	20241122	142900	10232543	1756	1756	1756	1756	0
311	20241122	142800	10232543	1756	1756	1756	1756	0
312	20241122	142700	10232543	1756	1756	1756	1756	0
313	20241122	142600	10232543	1756	1756	1756	1756	0
314	20241122	142500	10232543	1756	1756	1756	1756	0
315	20241122	142400	10232543	1756	1756	1756	1756	0
316	20241122	142300	10232543	1756	1756	1756	1756	0
317	20241122	142200	10232543	1756	1756	1756	1756	0
318	20241122	142100	10232543	1756	1756	1756	1756	0
319	20241122	142000	10232543	1756	1756	1756	1756	0
320	20241122	141900	10232543	1756	1756	1756	1756	0
321	20241122	141800	10232543	1756	1756	1756	1756	0
322	20241122	141700	10232543	1756	1756	1756	1756	0
323	20241122	141600	10232543	1756	1756	1756	1756	0
324	20241122	141500	10232543	1756	1756	1756	1756	0
325	20241122	141400	10232543	1756	1756	1756	1756	0
326	20241122	141300	10232543	1756	1756	1756	1756	0
327	20241122	141200	10232543	1756	1756	1756	1756	0
328	20241122	141100	10232543	1756	1756	1756	1756	0
329	20241122	141000	10232543	1756	1756	1756	1756	0
330	20241122	140900	10232543	1756	1756	1756	1756	0
331	20241122	140800	10232543	1756	1756	1756	1756	0
332	20241122	140700	10232543	1756	1756	1756	1756	0
333	20241122	140600	10232543	1756	1756	1756	1756	0
334	20241122	140500	10232543	1756	1756	1756	1756	0
335	20241122	140400	10232543	1756	1756	1756	1756	0
336	20241122	140300	10232543	1756	1756	1756	1756	0
337	20241122	140200	10232543	1756	1756	1756	1756	0
338	20241122	140100	10232543	1756	1756	1756	1756	0
339	20241122	140000	10232543	1756	1756	1756	1756	0
340	20241122	135900	10232543	1756	1756	1756	1756	0
341	20241122	135800	10232543	1756	1756	1756	1756	0
342	20241122	135700	10232543	1756	1756	1756	1756	0
343	20241122	135600	10232543	1756	1756	1756	1756	0
344	20241122	135500	10232543	1756	1756	1756	1756	0
345	20241122	135400	10232543	1756	1756	1756	1756	0
346	20241122	135300	10232543	1756	1756	1756	1756	0
347	20241122	135200	10232543	1756	1756	1756	1756	0
348	20241122	135100	10232543	1756	1756	1756	1756	0
349	20241122	135000	10232543	1756	1756	1756	1756	0
350	20241122	134900	10232543	1756	1756	1756	1756	0
351	20241122	134800	10232543	1756	1756	1756	1756	0
352	20241122	134700	10232543	1756	1756	1756	1756	0
353	20241122	134600	10232543	1756	1756	1756	1756	0
354	20241122	134500	10232543	1756	1756	1756	1756	0
355	20241122	134400	10232543	1756	1756	1756	1756	0
356	20241122	134300	10232543	1756	1756	1756	1756	0
357	20241122	134200	10232543	1756	1756	1756	1756	0
358	20241122	134100	10232543	1756	1756	1756	1756	0
359	20241122	134000	10232543	1756	1756	1756	1756	0
360	20241122	133900	10232543	1756	1756	1756	1756	0
361	20241122	133800	10232543	1756	1756	1756	1756	0
362	20241122	133700	10232543	1756	1756	1756	1756	0
363	20241122	133600	10232543	1756	1756	1756	1756	0
364	20241122	133500	10232543	1756	1756	1756	1756	0
365	20241122	133400	10232543	1756	1756	1756	1756	0
366	20241122	133300	10232543	1756	1756	1756	1756	0
367	20241122	133200	10232543	1756	1755	1756	1755	403
368	20241122	133100	9524970	1755	1755	1755	1755	0
369	20241122	133000	9524970	1755	1755	1755	1755	19
370	20241122	132900	9491625	1755	1755	1755	1755	1
371	20241122	132800	9489870	1755	1755	1755	1755	0
372	20241122	132700	9489870	1755	1755	1755	1755	0
373	20241122	132600	9489870	1755	1755	1755	1755	0
374	20241122	132500	9489870	1755	1756	1756	1755	11
375	20241122	132400	9470559	1765	1765	1765	1765	0
376	20241122	132300	9470559	1765	1765	1765	1765	0
377	20241122	132200	9470559	1765	1765	1765	1765	1
378	20241122	132100	9468794	1765	1765	1765	1765	0
379	20241122	132000	9468794	1765	1765	1765	1765	0
380	20241122	131900	9468794	1765	1765	1765	1765	0
381	20241122	131800	9468794	1765	1765	1765	1765	0
382	20241122	131700	9468794	1765	1765	1765	1765	0
383	20241122	131600	9468794	1765	1765	1765	1765	0
384	20241122	131500	9468794	1765	1765	1765	1765	0
385	20241122	131400	9468794	1765	1765	1765	1765	0
386	20241122	131300	9468794	1765	1765	1765	1765	0
387	20241122	131200	9468794	1765	1765	1765	1765	0
388	20241122	131100	9468794	1765	1765	1765	1765	0
389	20241122	131000	9468794	1765	1765	1765	1765	0
390	20241122	130900	9468794	1765	1765	1765	1765	0
391	20241122	130800	9468794	1765	1765	1765	1765	0
392	20241122	130700	9468794	1765	1765	1765	1765	0
393	20241122	130600	9468794	1765	1765	1765	1765	0
394	20241122	130500	9468794	1765	1765	1765	1765	0
395	20241122	130400	9468794	1765	1765	1765	1765	0
396	20241122	130300	9468794	1765	1765	1765	1765	0
397	20241122	130200	9468794	1765	1765	1765	1765	0
398	20241122	130100	9468794	1765	1765	1765	1765	0
399	20241122	130000	9468794	1765	1765	1765	1765	0
400	20241122	125900	9468794	1765	1765	1765	1765	0
401	20241122	125800	9468794	1765	1765	1765	1765	0
402	20241122	125700	9468794	1765	1765	1765	1765	0
403	20241122	125600	9468794	1765	1765	1765	1765	0
404	20241122	125500	9468794	1765	1765	1765	1765	0
405	20241122	125400	9468794	1765	1765	1765	1765	0
406	20241122	125300	9468794	1765	1765	1765	1765	0
407	20241122	125200	9468794	1765	1765	1765	1765	0
408	20241122	125100	9468794	1765	1765	1765	1765	0
409	20241122	125000	9468794	1765	1765	1765	1765	0
410	20241122	124900	9468794	1765	1765	1765	1765	0
411	20241122	124800	9468794	1765	1765	1765	1765	0
412	20241122	124700	9468794	1765	1765	1765	1765	0
413	20241122	124600	9468794	1765	1765	1765	1765	0
414	20241122	124500	9468794	1765	1765	1765	1765	0
415	20241122	124400	9468794	1765	1765	1765	1765	0
416	20241122	124300	9468794	1765	1765	1765	1765	0
417	20241122	124200	9468794	1765	1765	1765	1765	0
418	20241122	124100	9468794	1765	1765	1765	1765	0
419	20241122	124000	9468794	1765	1765	1765	1765	0
420	20241122	123900	9468794	1765	1765	1765	1765	0
421	20241122	123800	9468794	1765	1765	1765	1765	0
422	20241122	123700	9468794	1765	1765	1765	1765	0
423	20241122	123600	9468794	1765	1765	1765	1765	0
424	20241122	123500	9468794	1765	1765	1765	1765	0
425	20241122	123400	9468794	1765	1765	1765	1765	0
426	20241122	123300	9468794	1765	1765	1765	1765	0
427	20241122	123200	9468794	1765	1765	1765	1765	0
428	20241122	123100	9468794	1765	1765	1765	1765	0
429	20241122	123000	9468794	1765	1765	1765	1765	0
430	20241122	122900	9468794	1765	1765	1765	1765	0
431	20241122	122800	9468794	1765	1765	1765	1765	0
432	20241122	122700	9468794	1765	1765	1765	1765	0
433	20241122	122600	9468794	1765	1765	1765	1765	0
434	20241122	122500	9468794	1765	1765	1765	1765	0
435	20241122	122400	9468794	1765	1765	1765	1765	0
436	20241122	122300	9468794	1765	1765	1765	1765	0
437	20241122	122200	9468794	1765	1765	1765	1765	0
438	20241122	122100	9468794	1765	1765	1765	1765	0
439	20241122	122000	9468794	1765	1765	1765	1765	0
440	20241122	121900	9468794	1765	1765	1765	1765	0
441	20241122	121800	9468794	1765	1765	1765	1765	0
442	20241122	121700	9468794	1765	1765	1765	1765	0
443	20241122	121600	9468794	1765	1765	1765	1765	0
444	20241122	121500	9468794	1765	1765	1765	1765	0
445	20241122	121400	9468794	1765	1765	1765	1765	0
446	20241122	121300	9468794	1765	1765	1765	1765	0
447	20241122	121200	9468794	1765	1765	1765	1765	0
448	20241122	121100	9468794	1765	1765	1765	1765	0
449	20241122	121000	9468794	1765	1765	1765	1765	0
450	20241122	120900	9468794	1765	1765	1765	1765	0
451	20241122	120800	9468794	1765	1765	1765	1765	0
452	20241122	120700	9468794	1765	1765	1765	1765	0
453	20241122	120600	9468794	1765	1765	1765	1765	0
454	20241122	120500	9468794	1765	1765	1765	1765	0
455	20241122	120400	9468794	1765	1765	1765	1765	0
456	20241122	120300	9468794	1765	1765	1765	1765	0
457	20241122	120200	9468794	1765	1765	1765	1765	0
458	20241122	120100	9468794	1765	1765	1765	1765	0
459	20241122	120000	9468794	1765	1765	1765	1765	0
460	20241122	115900	9468794	1765	1765	1765	1765	0
461	20241122	115800	9468794	1765	1765	1765	1765	0
462	20241122	115700	9468794	1765	1765	1765	1765	0
463	20241122	115600	9468794	1765	1765	1765	1765	0
464	20241122	115500	9468794	1765	1765	1765	1765	0
465	20241122	115400	9468794	1765	1765	1765	1765	0
466	20241122	115300	9468794	1765	1765	1765	1765	0
467	20241122	115200	9468794	1765	1765	1765	1765	0
468	20241122	115100	9468794	1765	1765	1765	1765	0
469	20241122	115000	9468794	1765	1765	1765	1765	0
470	20241122	114900	9468794	1765	1765	1765	1765	0
471	20241122	114800	9468794	1765	1765	1765	1765	0
472	20241122	114700	9468794	1765	1765	1765	1765	0
473	20241122	114600	9468794	1765	1765	1765	1765	0
474	20241122	114500	9468794	1765	1765	1765	1765	0
475	20241122	114400	9468794	1765	1765	1765	1765	0
476	20241122	114300	9468794	1765	1765	1765	1765	0
477	20241122	114200	9468794	1765	1765	1765	1765	0
478	20241122	114100	9468794	1765	1765	1765	1765	0
479	20241122	114000	9468794	1765	1765	1765	1765	0
480	20241122	113900	9468794	1765	1765	1765	1765	0
481	20241122	113800	9468794	1765	1765	1765	1765	0
482	20241122	113700	9468794	1765	1765	1765	1765	0
483	20241122	113600	9468794	1765	1765	1765	1765	0
484	20241122	113500	9468794	1765	1765	1765	1765	0
485	20241122	113400	9468794	1765	1765	1765	1765	0
486	20241122	113300	9468794	1765	1765	1765	1765	25
487	20241122	113200	9424669	1767	1767	1767	1767	0
488	20241122	113100	9424669	1767	1767	1767	1767	0
489	20241122	113000	9424669	1767	1767	1767	1767	0
490	20241122	112900	9424669	1767	1767	1767	1767	0
491	20241122	112800	9424669	1767	1767	1767	1767	0
492	20241122	112700	9424669	1767	1767	1767	1767	0
493	20241122	112600	9424669	1767	1767	1767	1767	0
494	20241122	112500	9424669	1767	1767	1767	1767	0
495	20241122	112400	9424669	1767	1767	1767	1767	0
496	20241122	112300	9424669	1767	1767	1767	1767	0
497	20241122	112200	9424669	1767	1767	1767	1767	0
498	20241122	112100	9424669	1767	1767	1767	1767	0
499	20241122	112000	9424669	1767	1767	1767	1767	0
500	20241122	111900	9424669	1767	1767	1767	1767	0
501	20241122	111800	9424669	1767	1767	1767	1767	0
502	20241122	111700	9424669	1767	1767	1767	1767	0
503	20241122	111600	9424669	1767	1767	1767	1767	0
504	20241122	111500	9424669	1767	1767	1767	1767	0
505	20241122	111400	9424669	1767	1767	1767	1767	0
506	20241122	111300	9424669	1767	1767	1767	1767	0
507	20241122	111200	9424669	1767	1767	1767	1767	0
508	20241122	111100	9424669	1767	1767	1767	1767	0
509	20241122	111000	9424669	1767	1767	1767	1767	0
510	20241122	110900	9424669	1767	1767	1767	1767	0
511	20241122	110800	9424669	1767	1767	1767	1767	0
512	20241122	110700	9424669	1767	1767	1767	1767	3
513	20241122	110600	9419368	1767	1767	1767	1767	0
514	20241122	110500	9419368	1767	1767	1767	1767	0
515	20241122	110400	9419368	1767	1767	1767	1767	0
516	20241122	110300	9419368	1767	1767	1767	1767	0
517	20241122	110200	9419368	1767	1767	1767	1767	11
518	20241122	110100	9399931	1767	1767	1767	1767	0
519	20241122	110000	9399931	1767	1767	1767	1767	0
520	20241122	105900	9399931	1767	1767	1767	1767	6
521	20241122	105800	9389329	1767	1763	1767	1763	7
522	20241122	105700	9376964	1763	1763	1763	1763	0
523	20241122	105600	9376964	1763	1763	1763	1763	209
524	20241122	105500	9008497	1763	1763	1763	1763	0
525	20241122	105400	9008497	1763	1763	1763	1763	0
526	20241122	105300	9008497	1763	1763	1763	1763	0
527	20241122	105200	9008497	1763	1763	1763	1763	0
528	20241122	105100	9008497	1763	1763	1763	1763	0
529	20241122	105000	9008497	1763	1763	1763	1763	0
530	20241122	104900	9008497	1763	1763	1763	1763	0
531	20241122	104800	9008497	1763	1763	1763	1763	0
532	20241122	104700	9008497	1763	1763	1763	1763	1
533	20241122	104600	9006734	1763	1763	1763	1763	0
534	20241122	104500	9006734	1763	1763	1763	1763	0
535	20241122	104400	9006734	1763	1763	1763	1763	0
536	20241122	104300	9006734	1763	1763	1763	1763	0
537	20241122	104200	9006734	1763	1763	1763	1763	0
538	20241122	104100	9006734	1763	1763	1763	1763	0
539	20241122	104000	9006734	1763	1763	1763	1763	0
540	20241122	103900	9006734	1763	1763	1763	1763	0
541	20241122	103800	9006734	1763	1763	1763	1763	0
542	20241122	103700	9006734	1763	1763	1763	1763	0
543	20241122	103600	9006734	1763	1763	1763	1763	0
544	20241122	103500	9006734	1763	1763	1763	1763	0
545	20241122	103400	9006734	1763	1763	1763	1763	0
546	20241122	103300	9006734	1763	1763	1763	1763	0
547	20241122	103200	9006734	1763	1763	1763	1763	0
548	20241122	103100	9006734	1763	1763	1763	1763	0
549	20241122	103000	9006734	1763	1763	1763	1763	0
550	20241122	102900	9006734	1763	1763	1763	1763	0
551	20241122	102800	9006734	1763	1763	1763	1763	0
552	20241122	102700	9006734	1763	1763	1763	1763	0
553	20241122	102600	9006734	1763	1763	1763	1763	0
554	20241122	102500	9006734	1763	1763	1763	1763	0
555	20241122	102400	9006734	1763	1763	1763	1763	0
556	20241122	102300	9006734	1763	1763	1763	1763	0
557	20241122	102200	9006734	1763	1763	1763	1763	14
558	20241122	102100	8982052	1763	1763	1763	1763	0
559	20241122	102000	8982052	1763	1763	1763	1763	0
560	20241122	101900	8982052	1763	1763	1763	1763	30
561	20241122	101800	8929162	1763	1763	1763	1763	0
562	20241122	101700	8929162	1763	1763	1763	1763	0
563	20241122	101600	8929162	1763	1763	1763	1763	0
564	20241122	101500	8929162	1763	1763	1763	1763	2
565	20241122	101400	8925636	1763	1763	1763	1763	0
566	20241122	101300	8925636	1763	1763	1763	1763	0
567	20241122	101200	8925636	1763	1763	1763	1763	0
568	20241122	101100	8925636	1763	1763	1763	1763	0
569	20241122	101000	8925636	1763	1763	1763	1763	0
570	20241122	100900	8925636	1763	1763	1763	1763	0
571	20241122	100800	8925636	1763	1763	1763	1763	0
572	20241122	100700	8925636	1763	1763	1763	1763	20
573	20241122	100600	8890376	1763	1763	1763	1763	0
574	20241122	100500	8890376	1763	1763	1763	1763	0
575	20241122	100400	8890376	1763	1763	1763	1763	0
576	20241122	100300	8890376	1763	1763	1763	1763	0
577	20241122	100200	8890376	1763	1763	1763	1763	0
578	20241122	100100	8890376	1763	1763	1763	1763	0
579	20241122	100000	8890376	1763	1763	1763	1763	0
580	20241122	095900	8890376	1763	1763	1763	1763	0
581	20241122	095800	8890376	1763	1763	1763	1763	0
582	20241122	095700	8890376	1763	1763	1763	1763	0
583	20241122	095600	8890376	1763	1763	1763	1763	5
584	20241122	095500	8881561	1763	1763	1763	1763	0
585	20241122	095400	8881561	1763	1763	1763	1763	0
586	20241122	095300	8881561	1763	1763	1763	1763	0
587	20241122	095200	8881561	1763	1763	1763	1763	0
588	20241122	095100	8881561	1763	1763	1763	1763	0
589	20241122	095000	8881561	1763	1763	1763	1763	0
590	20241122	094900	8881561	1763	1763	1763	1763	0
591	20241122	094800	8881561	1763	1763	1763	1763	0
592	20241122	094700	8881561	1763	1763	1763	1763	1
593	20241122	094600	8879798	1763	1763	1763	1763	0
594	20241122	094500	8879798	1763	1763	1763	1763	57
595	20241122	094400	8779307	1763	1763	1763	1763	4
596	20241122	094300	8772255	1763	1763	1763	1763	18
597	20241122	094200	8740521	1763	1763	1763	1763	1
598	20241122	094100	8738758	1763	1763	1763	1763	0
599	20241122	094000	8738758	1763	1763	1763	1763	0
600	20241122	093900	8738758	1763	1763	1763	1763	0
601	20241122	093800	8738758	1763	1763	1763	1763	0
602	20241122	093700	8738758	1763	1763	1763	1763	0
603	20241122	093600	8738758	1763	1763	1763	1763	5
604	20241122	093500	8729943	1763	1763	1763	1763	5
605	20241122	093400	8721128	1763	1763	1763	1763	0
606	20241122	093300	8721128	1763	1763	1763	1763	0
607	20241122	093200	8721128	1763	1763	1763	1763	0
608	20241122	093100	8721128	1763	1763	1763	1763	1
609	20241122	093000	8719365	1763	1763	1763	1763	0
610	20241122	092900	8719365	1763	1763	1763	1763	100
611	20241122	092800	8543065	1763	1763	1763	1763	10
612	20241122	092700	8525435	1763	1763	1763	1763	0
613	20241122	092600	8525435	1763	1763	1763	1763	0
614	20241122	092500	8525435	1763	1763	1763	1763	0
615	20241122	092400	8525435	1763	1763	1763	1763	0
616	20241122	092300	8525435	1763	1763	1763	1763	0
617	20241122	092200	8525435	1763	1763	1763	1763	0
618	20241122	092100	8525435	1763	1763	1763	1763	0
619	20241122	092000	8525435	1763	1763	1763	1763	0
620	20241122	091900	8525435	1763	1763	1763	1763	0
621	20241122	091800	8525435	1763	1763	1763	1763	1
622	20241122	091700	8523672	1750	1750	1750	1750	0
623	20241122	091600	8523672	1750	1750	1750	1750	0
624	20241122	091500	8523672	1750	1752	1752	1750	500
625	20241122	091400	7648356	1760	1760	1760	1760	0
626	20241122	091300	7648356	1760	1760	1760	1760	3417
627	20241122	091200	1634436	1760	1760	1760	1760	0
628	20241122	091100	1634436	1760	1760	1760	1760	253
629	20241122	091000	1189156	1760	1760	1760	1760	20
630	20241122	090900	1153956	1760	1760	1760	1760	0
631	20241122	090800	1153956	1760	1760	1760	1760	1
632	20241122	090700	1152196	1760	1760	1760	1760	1
633	20241122	090600	1150436	1752	1752	1752	1752	0
634	20241122	090500	1150436	1752	1752	1752	1752	0
635	20241122	090400	1150436	1752	1752	1752	1752	0
636	20241122	090300	1150436	1752	1752	1752	1752	0
637	20241122	090200	1150436	1752	1752	1752	1752	0
638	20241122	090100	1150436	1752	1757	1757	1752	392
639	20241122	090000	462827	1758	1763	1763	1758	263