KissMeData/039310/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	192100	18308609	1550	1550	1550	1550	198
3	20241122	192000	18308609	1550	1550	1550	1550	0
4	20241122	191900	18308609	1550	1550	1550	1550	0
5	20241122	191800	18308609	1550	1550	1550	1550	0
6	20241122	191700	18308609	1550	1550	1550	1550	0
7	20241122	191600	18308609	1550	1550	1550	1550	0
8	20241122	191500	18308609	1550	1550	1550	1550	0
9	20241122	191400	18308609	1550	1550	1550	1550	0
10	20241122	191300	18308609	1550	1550	1550	1550	0
11	20241122	191200	18308609	1550	1550	1550	1550	0
12	20241122	191100	18308609	1550	1550	1550	1550	0
13	20241122	191000	18308609	1550	1550	1550	1550	0
14	20241122	190900	18308609	1550	1550	1550	1550	0
15	20241122	190800	18308609	1550	1550	1550	1550	0
16	20241122	190700	18308609	1550	1550	1550	1550	0
17	20241122	190600	18308609	1550	1550	1550	1550	0
18	20241122	190500	18308609	1550	1550	1550	1550	0
19	20241122	190400	18308609	1550	1550	1550	1550	0
20	20241122	190300	18308609	1550	1550	1550	1550	0
21	20241122	190200	18308609	1550	1550	1550	1550	0
22	20241122	190100	18308609	1550	1550	1550	1550	0
23	20241122	190000	18308609	1550	1550	1550	1550	0
24	20241122	185900	18308609	1550	1550	1550	1550	0
25	20241122	185800	18308609	1550	1550	1550	1550	0
26	20241122	185700	18308609	1550	1550	1550	1550	0
27	20241122	185600	18308609	1550	1550	1550	1550	0
28	20241122	185500	18308609	1550	1550	1550	1550	0
29	20241122	185400	18308609	1550	1550	1550	1550	0
30	20241122	185300	18308609	1550	1550	1550	1550	0
31	20241122	185200	18308609	1550	1550	1550	1550	0
32	20241122	185100	18308609	1550	1550	1550	1550	198
33	20241122	185000	18308609	1550	1550	1550	1550	0
34	20241122	184900	18308609	1550	1550	1550	1550	0
35	20241122	184800	18308609	1550	1550	1550	1550	0
36	20241122	184700	18308609	1550	1550	1550	1550	0
37	20241122	184600	18308609	1550	1550	1550	1550	0
38	20241122	184500	18308609	1550	1550	1550	1550	0
39	20241122	184400	18308609	1550	1550	1550	1550	0
40	20241122	184300	18308609	1550	1550	1550	1550	0
41	20241122	184200	18308609	1550	1550	1550	1550	0
42	20241122	184100	18308609	1550	1550	1550	1550	0
43	20241122	184000	18308609	1550	1550	1550	1550	0
44	20241122	183900	18308609	1550	1550	1550	1550	0
45	20241122	183800	18308609	1550	1550	1550	1550	0
46	20241122	183700	18308609	1550	1550	1550	1550	0
47	20241122	183600	18308609	1550	1550	1550	1550	0
48	20241122	183500	18308609	1550	1550	1550	1550	0
49	20241122	183400	18308609	1550	1550	1550	1550	0
50	20241122	183300	18308609	1550	1550	1550	1550	0
51	20241122	183200	18308609	1550	1550	1550	1550	0
52	20241122	183100	18308609	1550	1550	1550	1550	0
53	20241122	183000	18308609	1550	1550	1550	1550	0
54	20241122	182900	18308609	1550	1550	1550	1550	0
55	20241122	182800	18308609	1550	1550	1550	1550	0
56	20241122	182700	18308609	1550	1550	1550	1550	0
57	20241122	182600	18308609	1550	1550	1550	1550	0
58	20241122	182500	18308609	1550	1550	1550	1550	0
59	20241122	182400	18308609	1550	1550	1550	1550	0
60	20241122	182300	18308609	1550	1550	1550	1550	0
61	20241122	182200	18308609	1550	1550	1550	1550	0
62	20241122	182100	18308609	1550	1550	1550	1550	198
63	20241122	182000	18308609	1550	1550	1550	1550	0
64	20241122	181900	18308609	1550	1550	1550	1550	0
65	20241122	181800	18308609	1550	1550	1550	1550	0
66	20241122	181700	18308609	1550	1550	1550	1550	0
67	20241122	181600	18308609	1550	1550	1550	1550	0
68	20241122	181500	18308609	1550	1550	1550	1550	0
69	20241122	181400	18308609	1550	1550	1550	1550	0
70	20241122	181300	18308609	1550	1550	1550	1550	0
71	20241122	181200	18308609	1550	1550	1550	1550	0
72	20241122	181100	18308609	1550	1550	1550	1550	0
73	20241122	181000	18308609	1550	1550	1550	1550	0
74	20241122	180900	18308609	1550	1550	1550	1550	0
75	20241122	180800	18308609	1550	1550	1550	1550	0
76	20241122	180700	18308609	1550	1550	1550	1550	0
77	20241122	180600	18308609	1550	1550	1550	1550	0
78	20241122	180500	18308609	1550	1550	1550	1550	0
79	20241122	180400	18308609	1550	1550	1550	1550	0
80	20241122	180300	18308609	1550	1550	1550	1550	0
81	20241122	180200	18308609	1550	1550	1550	1550	0
82	20241122	180100	18308609	1550	1550	1550	1550	0
83	20241122	180000	18308609	1550	1550	1550	1550	0
84	20241122	175900	18308609	1550	1550	1550	1550	0
85	20241122	175800	18308609	1550	1550	1550	1550	0
86	20241122	175700	18308609	1550	1550	1550	1550	0
87	20241122	175600	18308609	1550	1550	1550	1550	0
88	20241122	175500	18308609	1550	1550	1550	1550	0
89	20241122	175400	18308609	1550	1550	1550	1550	0
90	20241122	175300	18308609	1550	1550	1550	1550	0
91	20241122	175200	18308609	1550	1550	1550	1550	0
92	20241122	175100	18308609	1550	1550	1550	1550	198
93	20241122	175000	18308609	1550	1550	1550	1550	0
94	20241122	174900	18308609	1550	1550	1550	1550	0
95	20241122	174800	18308609	1550	1550	1550	1550	0
96	20241122	174700	18308609	1550	1550	1550	1550	0
97	20241122	174600	18308609	1550	1550	1550	1550	0
98	20241122	174500	18308609	1550	1550	1550	1550	0
99	20241122	174400	18308609	1550	1550	1550	1550	0
100	20241122	174300	18308609	1550	1550	1550	1550	0
101	20241122	174200	18308609	1550	1550	1550	1550	0
102	20241122	174100	18308609	1550	1550	1550	1550	0
103	20241122	174000	18308609	1550	1550	1550	1550	0
104	20241122	173900	18308609	1550	1550	1550	1550	0
105	20241122	173800	18308609	1550	1550	1550	1550	0
106	20241122	173700	18308609	1550	1550	1550	1550	0
107	20241122	173600	18308609	1550	1550	1550	1550	0
108	20241122	173500	18308609	1550	1550	1550	1550	0
109	20241122	173400	18308609	1550	1550	1550	1550	0
110	20241122	173300	18308609	1550	1550	1550	1550	0
111	20241122	173200	18308609	1550	1550	1550	1550	0
112	20241122	173100	18308609	1550	1550	1550	1550	0
113	20241122	173000	18308609	1550	1550	1550	1550	0
114	20241122	172900	18308609	1550	1550	1550	1550	0
115	20241122	172800	18308609	1550	1550	1550	1550	0
116	20241122	172700	18308609	1550	1550	1550	1550	0
117	20241122	172600	18308609	1550	1550	1550	1550	0
118	20241122	172500	18308609	1550	1550	1550	1550	0
119	20241122	172400	18308609	1550	1550	1550	1550	0
120	20241122	172300	18308609	1550	1550	1550	1550	0
121	20241122	172200	18308609	1550	1550	1550	1550	0
122	20241122	172100	18308609	1550	1550	1550	1550	198
123	20241122	172000	18308609	1550	1550	1550	1550	0
124	20241122	171900	18308609	1550	1550	1550	1550	0
125	20241122	171800	18308609	1550	1550	1550	1550	0
126	20241122	171700	18308609	1550	1550	1550	1550	0
127	20241122	171600	18308609	1550	1550	1550	1550	0
128	20241122	171500	18308609	1550	1550	1550	1550	0
129	20241122	171400	18308609	1550	1550	1550	1550	0
130	20241122	171300	18308609	1550	1550	1550	1550	0
131	20241122	171200	18308609	1550	1550	1550	1550	0
132	20241122	171100	18308609	1550	1550	1550	1550	0
133	20241122	171000	18308609	1550	1550	1550	1550	0
134	20241122	170900	18308609	1550	1550	1550	1550	0
135	20241122	170800	18308609	1550	1550	1550	1550	0
136	20241122	170700	18308609	1550	1550	1550	1550	0
137	20241122	170600	18308609	1550	1550	1550	1550	0
138	20241122	170500	18308609	1550	1550	1550	1550	0
139	20241122	170400	18308609	1550	1550	1550	1550	0
140	20241122	170300	18308609	1550	1550	1550	1550	0
141	20241122	170200	18308609	1550	1550	1550	1550	0
142	20241122	170100	18308609	1550	1550	1550	1550	0
143	20241122	170000	18308609	1550	1550	1550	1550	0
144	20241122	165900	18308609	1550	1550	1550	1550	0
145	20241122	165800	18308609	1550	1550	1550	1550	0
146	20241122	165700	18308609	1550	1550	1550	1550	0
147	20241122	165600	18308609	1550	1550	1550	1550	0
148	20241122	165500	18308609	1550	1550	1550	1550	0
149	20241122	165400	18308609	1550	1550	1550	1550	0
150	20241122	165300	18308609	1550	1550	1550	1550	0
151	20241122	165200	18308609	1550	1550	1550	1550	0
152	20241122	165100	18308609	1550	1550	1550	1550	198
153	20241122	165000	18308609	1550	1550	1550	1550	0
154	20241122	164900	18308609	1550	1550	1550	1550	0
155	20241122	164800	18308609	1550	1550	1550	1550	0
156	20241122	164700	18308609	1550	1550	1550	1550	0
157	20241122	164600	18308609	1550	1550	1550	1550	0
158	20241122	164500	18308609	1550	1550	1550	1550	0
159	20241122	164400	18308609	1550	1550	1550	1550	0
160	20241122	164300	18308609	1550	1550	1550	1550	0
161	20241122	164200	18308609	1550	1550	1550	1550	0
162	20241122	164100	18308609	1550	1550	1550	1550	0
163	20241122	164000	18308609	1550	1550	1550	1550	0
164	20241122	163900	18308609	1550	1550	1550	1550	0
165	20241122	163800	18308609	1550	1550	1550	1550	0
166	20241122	163700	18308609	1550	1550	1550	1550	0
167	20241122	163600	18308609	1550	1550	1550	1550	0
168	20241122	163500	18308609	1550	1550	1550	1550	0
169	20241122	163400	18308609	1550	1550	1550	1550	0
170	20241122	163300	18308609	1550	1550	1550	1550	0
171	20241122	163200	18308609	1550	1550	1550	1550	0
172	20241122	163100	18308609	1550	1550	1550	1550	0
173	20241122	163000	18308609	1550	1550	1550	1550	0
174	20241122	162900	18308609	1550	1550	1550	1550	0
175	20241122	162800	18308609	1550	1550	1550	1550	0
176	20241122	162700	18308609	1550	1550	1550	1550	0
177	20241122	162600	18308609	1550	1550	1550	1550	0
178	20241122	162500	18308609	1550	1550	1550	1550	0
179	20241122	162400	18308609	1550	1550	1550	1550	0
180	20241122	162300	18308609	1550	1550	1550	1550	0
181	20241122	162200	18308609	1550	1550	1550	1550	0
182	20241122	162100	18308609	1550	1550	1550	1550	198
183	20241122	162000	18308609	1550	1550	1550	1550	0
184	20241122	161900	18308609	1550	1550	1550	1550	0
185	20241122	161800	18308609	1550	1550	1550	1550	0
186	20241122	161700	18308609	1550	1550	1550	1550	0
187	20241122	161600	18308609	1550	1550	1550	1550	0
188	20241122	161500	18308609	1550	1550	1550	1550	0
189	20241122	161400	18308609	1550	1550	1550	1550	0
190	20241122	161300	18308609	1550	1550	1550	1550	0
191	20241122	161200	18308609	1550	1550	1550	1550	0
192	20241122	161100	18308609	1550	1550	1550	1550	0
193	20241122	161000	18308609	1550	1550	1550	1550	0
194	20241122	160900	18308609	1550	1550	1550	1550	0
195	20241122	160800	18308609	1550	1550	1550	1550	0
196	20241122	160700	18308609	1550	1550	1550	1550	0
197	20241122	160600	18308609	1550	1550	1550	1550	0
198	20241122	160500	18308609	1550	1550	1550	1550	0
199	20241122	160400	18308609	1550	1550	1550	1550	0
200	20241122	160300	18308609	1550	1550	1550	1550	0
201	20241122	160200	18308609	1550	1550	1550	1550	0
202	20241122	160100	18308609	1550	1550	1550	1550	0
203	20241122	160000	18308609	1550	1550	1550	1550	0
204	20241122	155900	18308609	1550	1550	1550	1550	0
205	20241122	155800	18308609	1550	1550	1550	1550	0
206	20241122	155700	18308609	1550	1550	1550	1550	0
207	20241122	155600	18308609	1550	1550	1550	1550	0
208	20241122	155500	18308609	1550	1550	1550	1550	0
209	20241122	155400	18308609	1550	1550	1550	1550	0
210	20241122	155300	18308609	1550	1550	1550	1550	0
211	20241122	155200	18308609	1550	1550	1550	1550	0
212	20241122	155100	18308609	1550	1550	1550	1550	198
213	20241122	155000	18308609	1550	1550	1550	1550	0
214	20241122	154900	18308609	1550	1550	1550	1550	0
215	20241122	154800	18308609	1550	1550	1550	1550	0
216	20241122	154700	18308609	1550	1550	1550	1550	0
217	20241122	154600	18308609	1550	1550	1550	1550	0
218	20241122	154500	18308609	1550	1550	1550	1550	0
219	20241122	154400	18308609	1550	1550	1550	1550	0
220	20241122	154300	18308609	1550	1550	1550	1550	0
221	20241122	154200	18308609	1550	1550	1550	1550	0
222	20241122	154100	18308609	1550	1550	1550	1550	0
223	20241122	154000	18308609	1550	1550	1550	1550	0
224	20241122	153900	18308609	1550	1550	1550	1550	0
225	20241122	153800	18308609	1550	1550	1550	1550	0
226	20241122	153700	18308609	1550	1550	1550	1550	0
227	20241122	153600	18308609	1550	1550	1550	1550	0
228	20241122	153500	18308609	1550	1550	1550	1550	0
229	20241122	153400	18308609	1550	1550	1550	1550	0
230	20241122	153300	18308609	1550	1550	1550	1550	0
231	20241122	153200	18308609	1550	1550	1550	1550	0
232	20241122	153100	18308609	1550	1550	1550	1550	0
233	20241122	153000	18308609	1550	1550	1550	1550	198
234	20241122	152900	18001709	1548	1548	1548	1548	0
235	20241122	152800	18001709	1548	1548	1548	1548	0
236	20241122	152700	18001709	1548	1548	1548	1548	0
237	20241122	152600	18001709	1548	1548	1548	1548	0
238	20241122	152500	18001709	1548	1548	1548	1548	0
239	20241122	152400	18001709	1548	1548	1548	1548	0
240	20241122	152300	18001709	1548	1548	1548	1548	0
241	20241122	152200	18001709	1548	1548	1548	1548	0
242	20241122	152100	18001709	1548	1548	1548	1548	0
243	20241122	152000	18001709	1548	1548	1548	1548	0
244	20241122	151900	18001709	1548	1548	1548	1548	0
245	20241122	151800	18001709	1548	1548	1548	1548	0
246	20241122	151700	18001709	1548	1548	1548	1548	0
247	20241122	151600	18001709	1548	1548	1548	1548	0
248	20241122	151500	18001709	1548	1548	1548	1548	0
249	20241122	151400	18001709	1548	1548	1548	1548	0
250	20241122	151300	18001709	1548	1548	1548	1548	0
251	20241122	151200	18001709	1548	1548	1548	1548	0
252	20241122	151100	18001709	1548	1548	1548	1548	0
253	20241122	151000	18001709	1548	1548	1548	1548	0
254	20241122	150900	18001709	1548	1548	1548	1548	0
255	20241122	150800	18001709	1548	1548	1548	1548	0
256	20241122	150700	18001709	1548	1548	1548	1548	3
257	20241122	150600	17997065	1541	1541	1541	1541	0
258	20241122	150500	17997065	1541	1541	1541	1541	0
259	20241122	150400	17997065	1541	1547	1547	1541	1950
260	20241122	150300	14991915	1548	1548	1548	1548	0
261	20241122	150200	14991915	1548	1548	1548	1548	0
262	20241122	150100	14991915	1548	1548	1548	1548	50
263	20241122	150000	14914515	1548	1548	1548	1548	0
264	20241122	145900	14914515	1548	1548	1548	1548	0
265	20241122	145800	14914515	1548	1548	1548	1548	0
266	20241122	145700	14914515	1548	1548	1548	1548	0
267	20241122	145600	14914515	1548	1548	1548	1548	0
268	20241122	145500	14914515	1548	1548	1548	1548	0
269	20241122	145400	14914515	1548	1548	1548	1548	0
270	20241122	145300	14914515	1548	1548	1548	1548	0
271	20241122	145200	14914515	1548	1548	1548	1548	0
272	20241122	145100	14914515	1548	1548	1548	1548	0
273	20241122	145000	14914515	1548	1548	1548	1548	0
274	20241122	144900	14914515	1548	1548	1548	1548	0
275	20241122	144800	14914515	1548	1548	1548	1548	0
276	20241122	144700	14914515	1548	1548	1548	1548	0
277	20241122	144600	14914515	1548	1548	1548	1548	0
278	20241122	144500	14914515	1548	1548	1548	1548	0
279	20241122	144400	14914515	1548	1548	1548	1548	0
280	20241122	144300	14914515	1548	1548	1548	1548	0
281	20241122	144200	14914515	1548	1548	1548	1548	0
282	20241122	144100	14914515	1548	1548	1548	1548	0
283	20241122	144000	14914515	1548	1548	1548	1548	0
284	20241122	143900	14914515	1548	1548	1548	1548	0
285	20241122	143800	14914515	1548	1548	1548	1548	0
286	20241122	143700	14914515	1548	1548	1548	1548	0
287	20241122	143600	14914515	1548	1548	1548	1548	0
288	20241122	143500	14914515	1548	1548	1548	1548	0
289	20241122	143400	14914515	1548	1548	1548	1548	0
290	20241122	143300	14914515	1548	1548	1548	1548	0
291	20241122	143200	14914515	1548	1548	1548	1548	0
292	20241122	143100	14914515	1548	1548	1548	1548	0
293	20241122	143000	14914515	1548	1548	1548	1548	0
294	20241122	142900	14914515	1548	1548	1548	1548	0
295	20241122	142800	14914515	1548	1548	1548	1548	0
296	20241122	142700	14914515	1548	1548	1548	1548	0
297	20241122	142600	14914515	1548	1548	1548	1548	0
298	20241122	142500	14914515	1548	1548	1548	1548	0
299	20241122	142400	14914515	1548	1548	1548	1548	0
300	20241122	142300	14914515	1548	1548	1548	1548	0
301	20241122	142200	14914515	1548	1548	1548	1548	0
302	20241122	142100	14914515	1548	1548	1548	1548	0
303	20241122	142000	14914515	1548	1548	1548	1548	0
304	20241122	141900	14914515	1548	1548	1548	1548	0
305	20241122	141800	14914515	1548	1548	1548	1548	0
306	20241122	141700	14914515	1548	1548	1548	1548	50
307	20241122	141600	14837115	1549	1549	1549	1549	0
308	20241122	141500	14837115	1549	1549	1549	1549	0
309	20241122	141400	14837115	1549	1549	1549	1549	0
310	20241122	141300	14837115	1549	1549	1549	1549	0
311	20241122	141200	14837115	1549	1549	1549	1549	0
312	20241122	141100	14837115	1549	1549	1549	1549	0
313	20241122	141000	14837115	1549	1549	1549	1549	0
314	20241122	140900	14837115	1549	1549	1549	1549	0
315	20241122	140800	14837115	1549	1549	1549	1549	0
316	20241122	140700	14837115	1549	1549	1549	1549	0
317	20241122	140600	14837115	1549	1549	1549	1549	0
318	20241122	140500	14837115	1549	1549	1549	1549	0
319	20241122	140400	14837115	1549	1549	1549	1549	0
320	20241122	140300	14837115	1549	1549	1549	1549	0
321	20241122	140200	14837115	1549	1549	1549	1549	0
322	20241122	140100	14837115	1549	1549	1549	1549	0
323	20241122	140000	14837115	1549	1549	1549	1549	0
324	20241122	135900	14837115	1549	1549	1549	1549	1
325	20241122	135800	14835566	1549	1549	1549	1549	0
326	20241122	135700	14835566	1549	1549	1549	1549	0
327	20241122	135600	14835566	1549	1549	1549	1549	0
328	20241122	135500	14835566	1549	1549	1549	1549	40
329	20241122	135400	14773606	1549	1549	1549	1549	0
330	20241122	135300	14773606	1549	1549	1549	1549	0
331	20241122	135200	14773606	1549	1549	1549	1549	0
332	20241122	135100	14773606	1549	1549	1549	1549	0
333	20241122	135000	14773606	1549	1549	1549	1549	0
334	20241122	134900	14773606	1549	1549	1549	1549	0
335	20241122	134800	14773606	1549	1549	1549	1549	0
336	20241122	134700	14773606	1549	1549	1549	1549	0
337	20241122	134600	14773606	1549	1549	1549	1549	0
338	20241122	134500	14773606	1549	1549	1549	1549	0
339	20241122	134400	14773606	1549	1549	1549	1549	0
340	20241122	134300	14773606	1549	1549	1549	1549	0
341	20241122	134200	14773606	1549	1549	1549	1549	0
342	20241122	134100	14773606	1549	1549	1549	1549	0
343	20241122	134000	14773606	1549	1549	1549	1549	0
344	20241122	133900	14773606	1549	1549	1549	1549	0
345	20241122	133800	14773606	1549	1549	1549	1549	0
346	20241122	133700	14773606	1549	1549	1549	1549	0
347	20241122	133600	14773606	1549	1549	1549	1549	0
348	20241122	133500	14773606	1549	1549	1549	1549	0
349	20241122	133400	14773606	1549	1549	1549	1549	0
350	20241122	133300	14773606	1549	1549	1549	1549	0
351	20241122	133200	14773606	1549	1549	1549	1549	0
352	20241122	133100	14773606	1549	1549	1549	1549	0
353	20241122	133000	14773606	1549	1549	1549	1549	0
354	20241122	132900	14773606	1549	1549	1549	1549	0
355	20241122	132800	14773606	1549	1549	1549	1549	0
356	20241122	132700	14773606	1549	1549	1549	1549	0
357	20241122	132600	14773606	1549	1549	1549	1549	0
358	20241122	132500	14773606	1549	1549	1549	1549	38
359	20241122	132400	14714744	1549	1549	1549	1549	1
360	20241122	132300	14713195	1550	1550	1550	1550	3
361	20241122	132200	14708545	1550	1550	1550	1550	0
362	20241122	132100	14708545	1550	1550	1550	1550	0
363	20241122	132000	14708545	1550	1550	1550	1550	1
364	20241122	131900	14706995	1541	1541	1541	1541	0
365	20241122	131800	14706995	1541	1541	1541	1541	0
366	20241122	131700	14706995	1541	1541	1541	1541	0
367	20241122	131600	14706995	1541	1541	1541	1541	0
368	20241122	131500	14706995	1541	1541	1541	1541	0
369	20241122	131400	14706995	1541	1541	1541	1541	0
370	20241122	131300	14706995	1541	1541	1541	1541	0
371	20241122	131200	14706995	1541	1541	1541	1541	0
372	20241122	131100	14706995	1541	1541	1541	1541	0
373	20241122	131000	14706995	1541	1541	1541	1541	0
374	20241122	130900	14706995	1541	1542	1542	1541	236
375	20241122	130800	14343265	1541	1545	1545	1541	465
376	20241122	130700	13626651	1548	1548	1548	1548	237
377	20241122	130600	13259775	1548	1548	1548	1548	0
378	20241122	130500	13259775	1548	1548	1548	1548	0
379	20241122	130400	13259775	1548	1548	1548	1548	0
380	20241122	130300	13259775	1548	1548	1548	1548	0
381	20241122	130200	13259775	1548	1548	1548	1548	0
382	20241122	130100	13259775	1548	1548	1548	1548	0
383	20241122	130000	13259775	1548	1548	1548	1548	0
384	20241122	125900	13259775	1548	1548	1548	1548	0
385	20241122	125800	13259775	1548	1548	1548	1548	0
386	20241122	125700	13259775	1548	1548	1548	1548	0
387	20241122	125600	13259775	1548	1548	1548	1548	0
388	20241122	125500	13259775	1548	1548	1548	1548	0
389	20241122	125400	13259775	1548	1548	1548	1548	0
390	20241122	125300	13259775	1548	1548	1548	1548	0
391	20241122	125200	13259775	1548	1548	1548	1548	0
392	20241122	125100	13259775	1548	1548	1548	1548	0
393	20241122	125000	13259775	1548	1548	1548	1548	702
394	20241122	124900	12173079	1548	1548	1548	1548	0
395	20241122	124800	12173079	1548	1548	1548	1548	0
396	20241122	124700	12173079	1548	1548	1548	1548	0
397	20241122	124600	12173079	1548	1548	1548	1548	5
398	20241122	124500	12165339	1548	1548	1548	1548	0
399	20241122	124400	12165339	1548	1548	1548	1548	0
400	20241122	124300	12165339	1548	1548	1548	1548	0
401	20241122	124200	12165339	1548	1548	1548	1548	0
402	20241122	124100	12165339	1548	1548	1548	1548	0
403	20241122	124000	12165339	1548	1548	1548	1548	0
404	20241122	123900	12165339	1548	1548	1548	1548	0
405	20241122	123800	12165339	1548	1548	1548	1548	0
406	20241122	123700	12165339	1548	1548	1548	1548	0
407	20241122	123600	12165339	1548	1548	1548	1548	0
408	20241122	123500	12165339	1548	1548	1548	1548	0
409	20241122	123400	12165339	1548	1548	1548	1548	0
410	20241122	123300	12165339	1548	1548	1548	1548	1
411	20241122	123200	12163791	1548	1548	1548	1548	0
412	20241122	123100	12163791	1548	1548	1548	1548	0
413	20241122	123000	12163791	1548	1548	1548	1548	0
414	20241122	122900	12163791	1548	1548	1548	1548	0
415	20241122	122800	12163791	1548	1548	1548	1548	0
416	20241122	122700	12163791	1548	1548	1548	1548	0
417	20241122	122600	12163791	1548	1548	1548	1548	0
418	20241122	122500	12163791	1548	1548	1548	1548	0
419	20241122	122400	12163791	1548	1548	1548	1548	0
420	20241122	122300	12163791	1548	1548	1548	1548	0
421	20241122	122200	12163791	1548	1548	1548	1548	0
422	20241122	122100	12163791	1548	1548	1548	1548	0
423	20241122	122000	12163791	1548	1548	1548	1548	0
424	20241122	121900	12163791	1548	1548	1548	1548	0
425	20241122	121800	12163791	1548	1548	1548	1548	0
426	20241122	121700	12163791	1548	1548	1548	1548	0
427	20241122	121600	12163791	1548	1548	1548	1548	0
428	20241122	121500	12163791	1548	1548	1548	1548	0
429	20241122	121400	12163791	1548	1548	1548	1548	0
430	20241122	121300	12163791	1548	1548	1548	1548	0
431	20241122	121200	12163791	1548	1548	1548	1548	1
432	20241122	121100	12162243	1551	1551	1551	1551	0
433	20241122	121000	12162243	1551	1551	1551	1551	0
434	20241122	120900	12162243	1551	1551	1551	1551	0
435	20241122	120800	12162243	1551	1551	1551	1551	0
436	20241122	120700	12162243	1551	1551	1551	1551	0
437	20241122	120600	12162243	1551	1551	1551	1551	0
438	20241122	120500	12162243	1551	1551	1551	1551	0
439	20241122	120400	12162243	1551	1551	1551	1551	0
440	20241122	120300	12162243	1551	1551	1551	1551	0
441	20241122	120200	12162243	1551	1551	1551	1551	0
442	20241122	120100	12162243	1551	1551	1551	1551	0
443	20241122	120000	12162243	1551	1551	1551	1551	0
444	20241122	115900	12162243	1551	1551	1551	1551	0
445	20241122	115800	12162243	1551	1551	1551	1551	0
446	20241122	115700	12162243	1551	1551	1551	1551	0
447	20241122	115600	12162243	1551	1551	1551	1551	0
448	20241122	115500	12162243	1551	1551	1551	1551	0
449	20241122	115400	12162243	1551	1551	1551	1551	0
450	20241122	115300	12162243	1551	1551	1551	1551	0
451	20241122	115200	12162243	1551	1551	1551	1551	0
452	20241122	115100	12162243	1551	1551	1551	1551	0
453	20241122	115000	12162243	1551	1551	1551	1551	0
454	20241122	114900	12162243	1551	1551	1551	1551	0
455	20241122	114800	12162243	1551	1551	1551	1551	0
456	20241122	114700	12162243	1551	1551	1551	1551	0
457	20241122	114600	12162243	1551	1551	1551	1551	0
458	20241122	114500	12162243	1551	1551	1551	1551	0
459	20241122	114400	12162243	1551	1551	1551	1551	0
460	20241122	114300	12162243	1551	1551	1551	1551	0
461	20241122	114200	12162243	1551	1551	1551	1551	0
462	20241122	114100	12162243	1551	1551	1551	1551	0
463	20241122	114000	12162243	1551	1551	1551	1551	0
464	20241122	113900	12162243	1551	1551	1551	1551	0
465	20241122	113800	12162243	1551	1551	1551	1551	0
466	20241122	113700	12162243	1551	1551	1551	1551	0
467	20241122	113600	12162243	1551	1551	1551	1551	0
468	20241122	113500	12162243	1551	1551	1551	1551	0
469	20241122	113400	12162243	1551	1551	1551	1551	0
470	20241122	113300	12162243	1551	1551	1551	1551	0
471	20241122	113200	12162243	1551	1551	1551	1551	0
472	20241122	113100	12162243	1551	1551	1551	1551	0
473	20241122	113000	12162243	1551	1551	1551	1551	1
474	20241122	112900	12160692	1551	1551	1551	1551	0
475	20241122	112800	12160692	1551	1551	1551	1551	0
476	20241122	112700	12160692	1551	1551	1551	1551	0
477	20241122	112600	12160692	1551	1550	1551	1550	13
478	20241122	112500	12140536	1543	1543	1543	1543	0
479	20241122	112400	12140536	1543	1543	1543	1543	0
480	20241122	112300	12140536	1543	1545	1545	1543	730
481	20241122	112200	11013760	1550	1550	1550	1550	0
482	20241122	112100	11013760	1550	1548	1550	1548	200
483	20241122	112000	10703967	1547	1547	1547	1547	0
484	20241122	111900	10703967	1547	1547	1547	1547	0
485	20241122	111800	10703967	1547	1547	1547	1547	0
486	20241122	111700	10703967	1547	1547	1547	1547	0
487	20241122	111600	10703967	1547	1547	1547	1547	1
488	20241122	111500	10702420	1547	1547	1547	1547	0
489	20241122	111400	10702420	1547	1547	1547	1547	0
490	20241122	111300	10702420	1547	1547	1547	1547	0
491	20241122	111200	10702420	1547	1547	1547	1547	0
492	20241122	111100	10702420	1547	1547	1547	1547	0
493	20241122	111000	10702420	1547	1547	1547	1547	0
494	20241122	110900	10702420	1547	1547	1547	1547	0
495	20241122	110800	10702420	1547	1547	1547	1547	0
496	20241122	110700	10702420	1547	1547	1547	1547	0
497	20241122	110600	10702420	1547	1547	1547	1547	0
498	20241122	110500	10702420	1547	1545	1547	1545	65
499	20241122	110400	10601885	1543	1543	1543	1543	0
500	20241122	110300	10601885	1543	1543	1543	1543	0
501	20241122	110200	10601885	1543	1543	1543	1543	0
502	20241122	110100	10601885	1543	1545	1545	1543	132
503	20241122	110000	10398194	1547	1547	1547	1547	0
504	20241122	105900	10398194	1547	1547	1547	1547	0
505	20241122	105800	10398194	1547	1547	1547	1547	0
506	20241122	105700	10398194	1547	1547	1547	1547	1
507	20241122	105600	10396647	1547	1547	1547	1547	0
508	20241122	105500	10396647	1547	1547	1547	1547	0
509	20241122	105400	10396647	1547	1547	1547	1547	0
510	20241122	105300	10396647	1547	1547	1547	1547	0
511	20241122	105200	10396647	1547	1547	1547	1547	0
512	20241122	105100	10396647	1547	1547	1547	1547	0
513	20241122	105000	10396647	1547	1547	1547	1547	0
514	20241122	104900	10396647	1547	1547	1547	1547	0
515	20241122	104800	10396647	1547	1547	1547	1547	0
516	20241122	104700	10396647	1547	1547	1547	1547	0
517	20241122	104600	10396647	1547	1547	1547	1547	0
518	20241122	104500	10396647	1547	1547	1547	1547	0
519	20241122	104400	10396647	1547	1547	1547	1547	0
520	20241122	104300	10396647	1547	1547	1547	1547	0
521	20241122	104200	10396647	1547	1547	1547	1547	0
522	20241122	104100	10396647	1547	1547	1547	1547	0
523	20241122	104000	10396647	1547	1547	1547	1547	0
524	20241122	103900	10396647	1547	1547	1547	1547	0
525	20241122	103800	10396647	1547	1547	1547	1547	0
526	20241122	103700	10396647	1547	1547	1547	1547	0
527	20241122	103600	10396647	1547	1547	1547	1547	0
528	20241122	103500	10396647	1547	1547	1547	1547	0
529	20241122	103400	10396647	1547	1547	1547	1547	0
530	20241122	103300	10396647	1547	1547	1547	1547	0
531	20241122	103200	10396647	1547	1547	1547	1547	0
532	20241122	103100	10396647	1547	1547	1547	1547	0
533	20241122	103000	10396647	1547	1547	1547	1547	0
534	20241122	102900	10396647	1547	1547	1547	1547	0
535	20241122	102800	10396647	1547	1547	1547	1547	0
536	20241122	102700	10396647	1547	1547	1547	1547	0
537	20241122	102600	10396647	1547	1547	1547	1547	0
538	20241122	102500	10396647	1547	1547	1547	1547	1
539	20241122	102400	10395100	1547	1547	1547	1547	0
540	20241122	102300	10395100	1547	1547	1547	1547	0
541	20241122	102200	10395100	1547	1547	1547	1547	0
542	20241122	102100	10395100	1547	1547	1547	1547	0
543	20241122	102000	10395100	1547	1547	1547	1547	0
544	20241122	101900	10395100	1547	1547	1547	1547	0
545	20241122	101800	10395100	1547	1547	1547	1547	0
546	20241122	101700	10395100	1547	1547	1547	1547	0
547	20241122	101600	10395100	1547	1547	1547	1547	0
548	20241122	101500	10395100	1547	1547	1547	1547	0
549	20241122	101400	10395100	1547	1547	1547	1547	1
550	20241122	101300	10393553	1547	1547	1547	1547	0
551	20241122	101200	10393553	1547	1547	1547	1547	0
552	20241122	101100	10393553	1547	1547	1547	1547	0
553	20241122	101000	10393553	1547	1547	1547	1547	0
554	20241122	100900	10393553	1547	1547	1547	1547	0
555	20241122	100800	10393553	1547	1547	1547	1547	0
556	20241122	100700	10393553	1547	1547	1547	1547	0
557	20241122	100600	10393553	1547	1547	1547	1547	0
558	20241122	100500	10393553	1547	1547	1547	1547	0
559	20241122	100400	10393553	1547	1547	1547	1547	0
560	20241122	100300	10393553	1547	1547	1547	1547	0
561	20241122	100200	10393553	1547	1547	1547	1547	0
562	20241122	100100	10393553	1547	1547	1547	1547	0
563	20241122	100000	10393553	1547	1547	1547	1547	0
564	20241122	095900	10393553	1547	1547	1547	1547	0
565	20241122	095800	10393553	1547	1547	1547	1547	0
566	20241122	095700	10393553	1547	1547	1547	1547	0
567	20241122	095600	10393553	1547	1547	1547	1547	0
568	20241122	095500	10393553	1547	1547	1547	1547	10
569	20241122	095400	10378083	1544	1544	1544	1544	0
570	20241122	095300	10378083	1544	1544	1544	1544	0
571	20241122	095200	10378083	1544	1544	1544	1544	0
572	20241122	095100	10378083	1544	1544	1544	1544	0
573	20241122	095000	10378083	1544	1544	1544	1544	0
574	20241122	094900	10378083	1544	1544	1544	1544	0
575	20241122	094800	10378083	1544	1544	1544	1544	0
576	20241122	094700	10378083	1544	1544	1544	1544	0
577	20241122	094600	10378083	1544	1544	1544	1544	0
578	20241122	094500	10378083	1544	1544	1544	1544	0
579	20241122	094400	10378083	1544	1544	1544	1544	0
580	20241122	094300	10378083	1544	1544	1544	1544	0
581	20241122	094200	10378083	1544	1544	1544	1544	0
582	20241122	094100	10378083	1544	1544	1544	1544	0
583	20241122	094000	10378083	1544	1544	1544	1544	0
584	20241122	093900	10378083	1544	1544	1544	1544	0
585	20241122	093800	10378083	1544	1544	1544	1544	0
586	20241122	093700	10378083	1544	1544	1544	1544	0
587	20241122	093600	10378083	1544	1544	1544	1544	0
588	20241122	093500	10378083	1544	1544	1544	1544	0
589	20241122	093400	10378083	1544	1544	1544	1544	0
590	20241122	093300	10378083	1544	1544	1544	1544	5
591	20241122	093200	10370363	1544	1544	1545	1544	11
592	20241122	093100	10353378	1546	1546	1546	1546	0
593	20241122	093000	10353378	1546	1546	1546	1546	0
594	20241122	092900	10353378	1546	1546	1546	1546	0
595	20241122	092800	10353378	1546	1546	1546	1546	1040
596	20241122	092700	8745538	1534	1534	1534	1534	0
597	20241122	092600	8745538	1534	1534	1534	1534	0
598	20241122	092500	8745538	1534	1534	1534	1534	0
599	20241122	092400	8745538	1534	1534	1534	1534	0
600	20241122	092300	8745538	1534	1534	1534	1534	0
601	20241122	092200	8745538	1534	1534	1534	1534	0
602	20241122	092100	8745538	1534	1534	1534	1534	0
603	20241122	092000	8745538	1534	1534	1534	1534	0
604	20241122	091900	8745538	1534	1555	1555	1534	3616
605	20241122	091800	3122805	1553	1553	1553	1553	0
606	20241122	091700	3122805	1553	1553	1553	1553	50
607	20241122	091600	3045155	1553	1552	1553	1552	471
608	20241122	091500	2314162	1553	1553	1553	1553	0
609	20241122	091400	2314162	1553	1553	1553	1553	0
610	20241122	091300	2314162	1553	1553	1553	1553	0
611	20241122	091200	2314162	1553	1553	1553	1553	0
612	20241122	091100	2314162	1553	1553	1553	1553	0
613	20241122	091000	2314162	1553	1553	1553	1553	0
614	20241122	090900	2314162	1553	1553	1553	1553	0
615	20241122	090800	2314162	1553	1553	1553	1553	4
616	20241122	090700	2307950	1550	1550	1550	1550	0
617	20241122	090600	2307950	1550	1550	1550	1550	0
618	20241122	090500	2307950	1550	1550	1550	1550	0
619	20241122	090400	2307950	1550	1550	1550	1550	0
620	20241122	090300	2307950	1550	1550	1550	1550	0
621	20241122	090200	2307950	1550	1550	1550	1550	0
622	20241122	090100	2307950	1550	1550	1550	1550	38
623	20241122	090000	2249050	1550	1550	1550	1550	1451