KissMeData/312610/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	210500	13604896	1378	1378	1378	1378	177
3	20241121	210400	13604896	1378	1378	1378	1378	0
4	20241121	210300	13604896	1378	1378	1378	1378	0
5	20241121	210200	13604896	1378	1378	1378	1378	0
6	20241121	210100	13604896	1378	1378	1378	1378	0
7	20241121	210000	13604896	1378	1378	1378	1378	0
8	20241121	205900	13604896	1378	1378	1378	1378	0
9	20241121	205800	13604896	1378	1378	1378	1378	0
10	20241121	205700	13604896	1378	1378	1378	1378	0
11	20241121	205600	13604896	1378	1378	1378	1378	0
12	20241121	205500	13604896	1378	1378	1378	1378	0
13	20241121	205400	13604896	1378	1378	1378	1378	0
14	20241121	205300	13604896	1378	1378	1378	1378	0
15	20241121	205200	13604896	1378	1378	1378	1378	0
16	20241121	205100	13604896	1378	1378	1378	1378	0
17	20241121	205000	13604896	1378	1378	1378	1378	0
18	20241121	204900	13604896	1378	1378	1378	1378	0
19	20241121	204800	13604896	1378	1378	1378	1378	0
20	20241121	204700	13604896	1378	1378	1378	1378	0
21	20241121	204600	13604896	1378	1378	1378	1378	0
22	20241121	204500	13604896	1378	1378	1378	1378	0
23	20241121	204400	13604896	1378	1378	1378	1378	0
24	20241121	204300	13604896	1378	1378	1378	1378	0
25	20241121	204200	13604896	1378	1378	1378	1378	0
26	20241121	204100	13604896	1378	1378	1378	1378	0
27	20241121	204000	13604896	1378	1378	1378	1378	0
28	20241121	203900	13604896	1378	1378	1378	1378	0
29	20241121	203800	13604896	1378	1378	1378	1378	0
30	20241121	203700	13604896	1378	1378	1378	1378	0
31	20241121	203600	13604896	1378	1378	1378	1378	0
32	20241121	203500	13604896	1378	1378	1378	1378	177
33	20241121	203400	13604896	1378	1378	1378	1378	0
34	20241121	203300	13604896	1378	1378	1378	1378	0
35	20241121	203200	13604896	1378	1378	1378	1378	0
36	20241121	203100	13604896	1378	1378	1378	1378	0
37	20241121	203000	13604896	1378	1378	1378	1378	0
38	20241121	202900	13604896	1378	1378	1378	1378	0
39	20241121	202800	13604896	1378	1378	1378	1378	0
40	20241121	202700	13604896	1378	1378	1378	1378	0
41	20241121	202600	13604896	1378	1378	1378	1378	0
42	20241121	202500	13604896	1378	1378	1378	1378	0
43	20241121	202400	13604896	1378	1378	1378	1378	0
44	20241121	202300	13604896	1378	1378	1378	1378	0
45	20241121	202200	13604896	1378	1378	1378	1378	0
46	20241121	202100	13604896	1378	1378	1378	1378	0
47	20241121	202000	13604896	1378	1378	1378	1378	0
48	20241121	201900	13604896	1378	1378	1378	1378	0
49	20241121	201800	13604896	1378	1378	1378	1378	0
50	20241121	201700	13604896	1378	1378	1378	1378	0
51	20241121	201600	13604896	1378	1378	1378	1378	0
52	20241121	201500	13604896	1378	1378	1378	1378	0
53	20241121	201400	13604896	1378	1378	1378	1378	0
54	20241121	201300	13604896	1378	1378	1378	1378	0
55	20241121	201200	13604896	1378	1378	1378	1378	0
56	20241121	201100	13604896	1378	1378	1378	1378	0
57	20241121	201000	13604896	1378	1378	1378	1378	0
58	20241121	200900	13604896	1378	1378	1378	1378	0
59	20241121	200800	13604896	1378	1378	1378	1378	0
60	20241121	200700	13604896	1378	1378	1378	1378	0
61	20241121	200600	13604896	1378	1378	1378	1378	0
62	20241121	200500	13604896	1378	1378	1378	1378	177
63	20241121	200400	13604896	1378	1378	1378	1378	0
64	20241121	200300	13604896	1378	1378	1378	1378	0
65	20241121	200200	13604896	1378	1378	1378	1378	0
66	20241121	200100	13604896	1378	1378	1378	1378	0
67	20241121	200000	13604896	1378	1378	1378	1378	0
68	20241121	195900	13604896	1378	1378	1378	1378	0
69	20241121	195800	13604896	1378	1378	1378	1378	0
70	20241121	195700	13604896	1378	1378	1378	1378	0
71	20241121	195600	13604896	1378	1378	1378	1378	0
72	20241121	195500	13604896	1378	1378	1378	1378	0
73	20241121	195400	13604896	1378	1378	1378	1378	0
74	20241121	195300	13604896	1378	1378	1378	1378	0
75	20241121	195200	13604896	1378	1378	1378	1378	0
76	20241121	195100	13604896	1378	1378	1378	1378	0
77	20241121	195000	13604896	1378	1378	1378	1378	0
78	20241121	194900	13604896	1378	1378	1378	1378	0
79	20241121	194800	13604896	1378	1378	1378	1378	0
80	20241121	194700	13604896	1378	1378	1378	1378	0
81	20241121	194600	13604896	1378	1378	1378	1378	0
82	20241121	194500	13604896	1378	1378	1378	1378	0
83	20241121	194400	13604896	1378	1378	1378	1378	0
84	20241121	194300	13604896	1378	1378	1378	1378	0
85	20241121	194200	13604896	1378	1378	1378	1378	0
86	20241121	194100	13604896	1378	1378	1378	1378	0
87	20241121	194000	13604896	1378	1378	1378	1378	0
88	20241121	193900	13604896	1378	1378	1378	1378	0
89	20241121	193800	13604896	1378	1378	1378	1378	0
90	20241121	193700	13604896	1378	1378	1378	1378	0
91	20241121	193600	13604896	1378	1378	1378	1378	0
92	20241121	193500	13604896	1378	1378	1378	1378	177
93	20241121	193400	13604896	1378	1378	1378	1378	0
94	20241121	193300	13604896	1378	1378	1378	1378	0
95	20241121	193200	13604896	1378	1378	1378	1378	0
96	20241121	193100	13604896	1378	1378	1378	1378	0
97	20241121	193000	13604896	1378	1378	1378	1378	0
98	20241121	192900	13604896	1378	1378	1378	1378	0
99	20241121	192800	13604896	1378	1378	1378	1378	0
100	20241121	192700	13604896	1378	1378	1378	1378	0
101	20241121	192600	13604896	1378	1378	1378	1378	0
102	20241121	192500	13604896	1378	1378	1378	1378	0
103	20241121	192400	13604896	1378	1378	1378	1378	0
104	20241121	192300	13604896	1378	1378	1378	1378	0
105	20241121	192200	13604896	1378	1378	1378	1378	0
106	20241121	192100	13604896	1378	1378	1378	1378	0
107	20241121	192000	13604896	1378	1378	1378	1378	0
108	20241121	191900	13604896	1378	1378	1378	1378	0
109	20241121	191800	13604896	1378	1378	1378	1378	0
110	20241121	191700	13604896	1378	1378	1378	1378	0
111	20241121	191600	13604896	1378	1378	1378	1378	0
112	20241121	191500	13604896	1378	1378	1378	1378	0
113	20241121	191400	13604896	1378	1378	1378	1378	0
114	20241121	191300	13604896	1378	1378	1378	1378	0
115	20241121	191200	13604896	1378	1378	1378	1378	0
116	20241121	191100	13604896	1378	1378	1378	1378	0
117	20241121	191000	13604896	1378	1378	1378	1378	0
118	20241121	190900	13604896	1378	1378	1378	1378	0
119	20241121	190800	13604896	1378	1378	1378	1378	0
120	20241121	190700	13604896	1378	1378	1378	1378	0
121	20241121	190600	13604896	1378	1378	1378	1378	0
122	20241121	190500	13604896	1378	1378	1378	1378	177
123	20241121	190400	13604896	1378	1378	1378	1378	0
124	20241121	190300	13604896	1378	1378	1378	1378	0
125	20241121	190200	13604896	1378	1378	1378	1378	0
126	20241121	190100	13604896	1378	1378	1378	1378	0
127	20241121	190000	13604896	1378	1378	1378	1378	0
128	20241121	185900	13604896	1378	1378	1378	1378	0
129	20241121	185800	13604896	1378	1378	1378	1378	0
130	20241121	185700	13604896	1378	1378	1378	1378	0
131	20241121	185600	13604896	1378	1378	1378	1378	0
132	20241121	185500	13604896	1378	1378	1378	1378	0
133	20241121	185400	13604896	1378	1378	1378	1378	0
134	20241121	185300	13604896	1378	1378	1378	1378	0
135	20241121	185200	13604896	1378	1378	1378	1378	0
136	20241121	185100	13604896	1378	1378	1378	1378	0
137	20241121	185000	13604896	1378	1378	1378	1378	0
138	20241121	184900	13604896	1378	1378	1378	1378	0
139	20241121	184800	13604896	1378	1378	1378	1378	0
140	20241121	184700	13604896	1378	1378	1378	1378	0
141	20241121	184600	13604896	1378	1378	1378	1378	0
142	20241121	184500	13604896	1378	1378	1378	1378	0
143	20241121	184400	13604896	1378	1378	1378	1378	0
144	20241121	184300	13604896	1378	1378	1378	1378	0
145	20241121	184200	13604896	1378	1378	1378	1378	0
146	20241121	184100	13604896	1378	1378	1378	1378	0
147	20241121	184000	13604896	1378	1378	1378	1378	0
148	20241121	183900	13604896	1378	1378	1378	1378	0
149	20241121	183800	13604896	1378	1378	1378	1378	0
150	20241121	183700	13604896	1378	1378	1378	1378	0
151	20241121	183600	13604896	1378	1378	1378	1378	0
152	20241121	183500	13604896	1378	1378	1378	1378	177
153	20241121	183400	13604896	1378	1378	1378	1378	0
154	20241121	183300	13604896	1378	1378	1378	1378	0
155	20241121	183200	13604896	1378	1378	1378	1378	0
156	20241121	183100	13604896	1378	1378	1378	1378	0
157	20241121	183000	13604896	1378	1378	1378	1378	0
158	20241121	182900	13604896	1378	1378	1378	1378	0
159	20241121	182800	13604896	1378	1378	1378	1378	0
160	20241121	182700	13604896	1378	1378	1378	1378	0
161	20241121	182600	13604896	1378	1378	1378	1378	0
162	20241121	182500	13604896	1378	1378	1378	1378	0
163	20241121	182400	13604896	1378	1378	1378	1378	0
164	20241121	182300	13604896	1378	1378	1378	1378	0
165	20241121	182200	13604896	1378	1378	1378	1378	0
166	20241121	182100	13604896	1378	1378	1378	1378	0
167	20241121	182000	13604896	1378	1378	1378	1378	0
168	20241121	181900	13604896	1378	1378	1378	1378	0
169	20241121	181800	13604896	1378	1378	1378	1378	0
170	20241121	181700	13604896	1378	1378	1378	1378	0
171	20241121	181600	13604896	1378	1378	1378	1378	0
172	20241121	181500	13604896	1378	1378	1378	1378	0
173	20241121	181400	13604896	1378	1378	1378	1378	0
174	20241121	181300	13604896	1378	1378	1378	1378	0
175	20241121	181200	13604896	1378	1378	1378	1378	0
176	20241121	181100	13604896	1378	1378	1378	1378	0
177	20241121	181000	13604896	1378	1378	1378	1378	0
178	20241121	180900	13604896	1378	1378	1378	1378	0
179	20241121	180800	13604896	1378	1378	1378	1378	0
180	20241121	180700	13604896	1378	1378	1378	1378	0
181	20241121	180600	13604896	1378	1378	1378	1378	0
182	20241121	180500	13604896	1378	1378	1378	1378	177
183	20241121	180400	13604896	1378	1378	1378	1378	0
184	20241121	180300	13604896	1378	1378	1378	1378	0
185	20241121	180200	13604896	1378	1378	1378	1378	0
186	20241121	180100	13604896	1378	1378	1378	1378	0
187	20241121	180000	13604896	1378	1378	1378	1378	0
188	20241121	175900	13604896	1378	1378	1378	1378	0
189	20241121	175800	13604896	1378	1378	1378	1378	0
190	20241121	175700	13604896	1378	1378	1378	1378	0
191	20241121	175600	13604896	1378	1378	1378	1378	0
192	20241121	175500	13604896	1378	1378	1378	1378	0
193	20241121	175400	13604896	1378	1378	1378	1378	0
194	20241121	175300	13604896	1378	1378	1378	1378	0
195	20241121	175200	13604896	1378	1378	1378	1378	0
196	20241121	175100	13604896	1378	1378	1378	1378	0
197	20241121	175000	13604896	1378	1378	1378	1378	0
198	20241121	174900	13604896	1378	1378	1378	1378	0
199	20241121	174800	13604896	1378	1378	1378	1378	0
200	20241121	174700	13604896	1378	1378	1378	1378	0
201	20241121	174600	13604896	1378	1378	1378	1378	0
202	20241121	174500	13604896	1378	1378	1378	1378	0
203	20241121	174400	13604896	1378	1378	1378	1378	0
204	20241121	174300	13604896	1378	1378	1378	1378	0
205	20241121	174200	13604896	1378	1378	1378	1378	0
206	20241121	174100	13604896	1378	1378	1378	1378	0
207	20241121	174000	13604896	1378	1378	1378	1378	0
208	20241121	173900	13604896	1378	1378	1378	1378	0
209	20241121	173800	13604896	1378	1378	1378	1378	0
210	20241121	173700	13604896	1378	1378	1378	1378	0
211	20241121	173600	13604896	1378	1378	1378	1378	0
212	20241121	173500	13604896	1378	1378	1378	1378	177
213	20241121	173400	13604896	1378	1378	1378	1378	0
214	20241121	173300	13604896	1378	1378	1378	1378	0
215	20241121	173200	13604896	1378	1378	1378	1378	0
216	20241121	173100	13604896	1378	1378	1378	1378	0
217	20241121	173000	13604896	1378	1378	1378	1378	0
218	20241121	172900	13604896	1378	1378	1378	1378	0
219	20241121	172800	13604896	1378	1378	1378	1378	0
220	20241121	172700	13604896	1378	1378	1378	1378	0
221	20241121	172600	13604896	1378	1378	1378	1378	0
222	20241121	172500	13604896	1378	1378	1378	1378	0
223	20241121	172400	13604896	1378	1378	1378	1378	0
224	20241121	172300	13604896	1378	1378	1378	1378	0
225	20241121	172200	13604896	1378	1378	1378	1378	0
226	20241121	172100	13604896	1378	1378	1378	1378	0
227	20241121	172000	13604896	1378	1378	1378	1378	0
228	20241121	171900	13604896	1378	1378	1378	1378	0
229	20241121	171800	13604896	1378	1378	1378	1378	0
230	20241121	171700	13604896	1378	1378	1378	1378	0
231	20241121	171600	13604896	1378	1378	1378	1378	0
232	20241121	171500	13604896	1378	1378	1378	1378	0
233	20241121	171400	13604896	1378	1378	1378	1378	0
234	20241121	171300	13604896	1378	1378	1378	1378	0
235	20241121	171200	13604896	1378	1378	1378	1378	0
236	20241121	171100	13604896	1378	1378	1378	1378	0
237	20241121	171000	13604896	1378	1378	1378	1378	0
238	20241121	170900	13604896	1378	1378	1378	1378	0
239	20241121	170800	13604896	1378	1378	1378	1378	0
240	20241121	170700	13604896	1378	1378	1378	1378	0
241	20241121	170600	13604896	1378	1378	1378	1378	0
242	20241121	170500	13604896	1378	1378	1378	1378	177
243	20241121	170400	13604896	1378	1378	1378	1378	0
244	20241121	170300	13604896	1378	1378	1378	1378	0
245	20241121	170200	13604896	1378	1378	1378	1378	0
246	20241121	170100	13604896	1378	1378	1378	1378	0
247	20241121	170000	13604896	1378	1378	1378	1378	0
248	20241121	165900	13604896	1378	1378	1378	1378	0
249	20241121	165800	13604896	1378	1378	1378	1378	0
250	20241121	165700	13604896	1378	1378	1378	1378	0
251	20241121	165600	13604896	1378	1378	1378	1378	0
252	20241121	165500	13604896	1378	1378	1378	1378	0
253	20241121	165400	13604896	1378	1378	1378	1378	0
254	20241121	165300	13604896	1378	1378	1378	1378	0
255	20241121	165200	13604896	1378	1378	1378	1378	0
256	20241121	165100	13604896	1378	1378	1378	1378	0
257	20241121	165000	13604896	1378	1378	1378	1378	0
258	20241121	164900	13604896	1378	1378	1378	1378	0
259	20241121	164800	13604896	1378	1378	1378	1378	0
260	20241121	164700	13604896	1378	1378	1378	1378	0
261	20241121	164600	13604896	1378	1378	1378	1378	0
262	20241121	164500	13604896	1378	1378	1378	1378	0
263	20241121	164400	13604896	1378	1378	1378	1378	0
264	20241121	164300	13604896	1378	1378	1378	1378	0
265	20241121	164200	13604896	1378	1378	1378	1378	0
266	20241121	164100	13604896	1378	1378	1378	1378	0
267	20241121	164000	13604896	1378	1378	1378	1378	0
268	20241121	163900	13604896	1378	1378	1378	1378	0
269	20241121	163800	13604896	1378	1378	1378	1378	0
270	20241121	163700	13604896	1378	1378	1378	1378	0
271	20241121	163600	13604896	1378	1378	1378	1378	0
272	20241121	163500	13604896	1378	1378	1378	1378	177
273	20241121	163400	13604896	1378	1378	1378	1378	0
274	20241121	163300	13604896	1378	1378	1378	1378	0
275	20241121	163200	13604896	1378	1378	1378	1378	0
276	20241121	163100	13604896	1378	1378	1378	1378	0
277	20241121	163000	13604896	1378	1378	1378	1378	0
278	20241121	162900	13604896	1378	1378	1378	1378	0
279	20241121	162800	13604896	1378	1378	1378	1378	0
280	20241121	162700	13604896	1378	1378	1378	1378	0
281	20241121	162600	13604896	1378	1378	1378	1378	0
282	20241121	162500	13604896	1378	1378	1378	1378	0
283	20241121	162400	13604896	1378	1378	1378	1378	0
284	20241121	162300	13604896	1378	1378	1378	1378	0
285	20241121	162200	13604896	1378	1378	1378	1378	0
286	20241121	162100	13604896	1378	1378	1378	1378	0
287	20241121	162000	13604896	1378	1378	1378	1378	0
288	20241121	161900	13604896	1378	1378	1378	1378	0
289	20241121	161800	13604896	1378	1378	1378	1378	0
290	20241121	161700	13604896	1378	1378	1378	1378	0
291	20241121	161600	13604896	1378	1378	1378	1378	0
292	20241121	161500	13604896	1378	1378	1378	1378	0
293	20241121	161400	13604896	1378	1378	1378	1378	0
294	20241121	161300	13604896	1378	1378	1378	1378	0
295	20241121	161200	13604896	1378	1378	1378	1378	0
296	20241121	161100	13604896	1378	1378	1378	1378	0
297	20241121	161000	13604896	1378	1378	1378	1378	0
298	20241121	160900	13604896	1378	1378	1378	1378	0
299	20241121	160800	13604896	1378	1378	1378	1378	0
300	20241121	160700	13604896	1378	1378	1378	1378	0
301	20241121	160600	13604896	1378	1378	1378	1378	0
302	20241121	160500	13604896	1378	1378	1378	1378	177
303	20241121	160400	13604896	1378	1378	1378	1378	0
304	20241121	160300	13604896	1378	1378	1378	1378	0
305	20241121	160200	13604896	1378	1378	1378	1378	0
306	20241121	160100	13604896	1378	1378	1378	1378	0
307	20241121	160000	13604896	1378	1378	1378	1378	0
308	20241121	155900	13604896	1378	1378	1378	1378	0
309	20241121	155800	13604896	1378	1378	1378	1378	0
310	20241121	155700	13604896	1378	1378	1378	1378	0
311	20241121	155600	13604896	1378	1378	1378	1378	0
312	20241121	155500	13604896	1378	1378	1378	1378	0
313	20241121	155400	13604896	1378	1378	1378	1378	0
314	20241121	155300	13604896	1378	1378	1378	1378	0
315	20241121	155200	13604896	1378	1378	1378	1378	0
316	20241121	155100	13604896	1378	1378	1378	1378	0
317	20241121	155000	13604896	1378	1378	1378	1378	0
318	20241121	154900	13604896	1378	1378	1378	1378	0
319	20241121	154800	13604896	1378	1378	1378	1378	0
320	20241121	154700	13604896	1378	1378	1378	1378	0
321	20241121	154600	13604896	1378	1378	1378	1378	0
322	20241121	154500	13604896	1378	1378	1378	1378	0
323	20241121	154400	13604896	1378	1378	1378	1378	0
324	20241121	154300	13604896	1378	1378	1378	1378	0
325	20241121	154200	13604896	1378	1378	1378	1378	0
326	20241121	154100	13604896	1378	1378	1378	1378	0
327	20241121	154000	13604896	1378	1378	1378	1378	0
328	20241121	153900	13604896	1378	1378	1378	1378	0
329	20241121	153800	13604896	1378	1378	1378	1378	0
330	20241121	153700	13604896	1378	1378	1378	1378	0
331	20241121	153600	13604896	1378	1378	1378	1378	0
332	20241121	153500	13604896	1378	1378	1378	1378	177
333	20241121	153400	13604896	1378	1378	1378	1378	0
334	20241121	153300	13604896	1378	1378	1378	1378	0
335	20241121	153200	13604896	1378	1378	1378	1378	0
336	20241121	153100	13604896	1378	1378	1378	1378	0
337	20241121	153000	13604896	1378	1378	1378	1378	177
338	20241121	152900	13360990	1378	1378	1378	1378	0
339	20241121	152800	13360990	1378	1378	1378	1378	0
340	20241121	152700	13360990	1378	1378	1378	1378	0
341	20241121	152600	13360990	1378	1378	1378	1378	0
342	20241121	152500	13360990	1378	1378	1378	1378	0
343	20241121	152400	13360990	1378	1378	1378	1378	0
344	20241121	152300	13360990	1378	1378	1378	1378	0
345	20241121	152200	13360990	1378	1378	1378	1378	0
346	20241121	152100	13360990	1378	1378	1378	1378	0
347	20241121	152000	13360990	1378	1378	1378	1378	0
348	20241121	151900	13360990	1378	1377	1378	1377	10
349	20241121	151800	13347218	1378	1378	1378	1378	0
350	20241121	151700	13347218	1378	1378	1378	1378	0
351	20241121	151600	13347218	1378	1378	1378	1378	0
352	20241121	151500	13347218	1378	1378	1378	1378	0
353	20241121	151400	13347218	1378	1376	1378	1376	10
354	20241121	151300	13333449	1378	1378	1378	1378	0
355	20241121	151200	13333449	1378	1378	1378	1378	0
356	20241121	151100	13333449	1378	1378	1378	1378	0
357	20241121	151000	13333449	1378	1378	1378	1378	0
358	20241121	150900	13333449	1378	1378	1378	1378	0
359	20241121	150800	13333449	1378	1378	1378	1378	50
360	20241121	150700	13264549	1378	1378	1378	1378	0
361	20241121	150600	13264549	1378	1378	1378	1378	0
362	20241121	150500	13264549	1378	1378	1378	1378	0
363	20241121	150400	13264549	1378	1366	1378	1366	4
364	20241121	150300	13259049	1378	1354	1378	1353	5025
365	20241121	150200	6394022	1355	1356	1356	1355	368
366	20241121	150100	5895379	1371	1371	1371	1371	0
367	20241121	150000	5895379	1371	1371	1371	1371	0
368	20241121	145900	5895379	1371	1371	1371	1371	0
369	20241121	145800	5895379	1371	1371	1371	1371	0
370	20241121	145700	5895379	1371	1371	1371	1371	0
371	20241121	145600	5895379	1371	1371	1371	1371	0
372	20241121	145500	5895379	1371	1371	1371	1371	0
373	20241121	145400	5895379	1371	1371	1371	1371	0
374	20241121	145300	5895379	1371	1371	1371	1371	0
375	20241121	145200	5895379	1371	1364	1371	1364	10
376	20241121	145100	5881704	1355	1355	1355	1355	0
377	20241121	145000	5881704	1355	1355	1355	1355	0
378	20241121	144900	5881704	1355	1355	1355	1355	2
379	20241121	144800	5878994	1373	1373	1373	1373	0
380	20241121	144700	5878994	1373	1373	1373	1373	0
381	20241121	144600	5878994	1373	1373	1373	1373	0
382	20241121	144500	5878994	1373	1373	1373	1373	0
383	20241121	144400	5878994	1373	1373	1373	1373	0
384	20241121	144300	5878994	1373	1372	1373	1372	3
385	20241121	144200	5874877	1355	1355	1355	1355	0
386	20241121	144100	5874877	1355	1355	1355	1355	0
387	20241121	144000	5874877	1355	1355	1355	1355	1
388	20241121	143900	5873522	1372	1372	1372	1372	0
389	20241121	143800	5873522	1372	1372	1372	1372	0
390	20241121	143700	5873522	1372	1372	1372	1372	0
391	20241121	143600	5873522	1372	1372	1372	1372	0
392	20241121	143500	5873522	1372	1372	1372	1372	1
393	20241121	143400	5872150	1355	1355	1355	1355	1
394	20241121	143300	5870795	1379	1379	1379	1379	0
395	20241121	143200	5870795	1379	1379	1379	1379	0
396	20241121	143100	5870795	1379	1379	1379	1379	0
397	20241121	143000	5870795	1379	1379	1379	1379	0
398	20241121	142900	5870795	1379	1379	1379	1379	0
399	20241121	142800	5870795	1379	1379	1379	1379	0
400	20241121	142700	5870795	1379	1379	1379	1379	0
401	20241121	142600	5870795	1379	1379	1379	1379	0
402	20241121	142500	5870795	1379	1379	1379	1379	0
403	20241121	142400	5870795	1379	1379	1379	1379	0
404	20241121	142300	5870795	1379	1379	1379	1379	0
405	20241121	142200	5870795	1379	1379	1379	1379	0
406	20241121	142100	5870795	1379	1379	1379	1379	0
407	20241121	142000	5870795	1379	1369	1379	1369	795
408	20241121	141900	4776102	1355	1355	1355	1355	788
409	20241121	141800	3708362	1354	1376	1376	1354	4
410	20241121	141700	3702920	1380	1380	1380	1380	0
411	20241121	141600	3702920	1380	1380	1380	1380	0
412	20241121	141500	3702920	1380	1380	1380	1380	0
413	20241121	141400	3702920	1380	1380	1380	1380	0
414	20241121	141300	3702920	1380	1380	1380	1380	0
415	20241121	141200	3702920	1380	1380	1380	1380	0
416	20241121	141100	3702920	1380	1380	1380	1380	0
417	20241121	141000	3702920	1380	1380	1380	1380	0
418	20241121	140900	3702920	1380	1380	1380	1380	0
419	20241121	140800	3702920	1380	1380	1380	1380	0
420	20241121	140700	3702920	1380	1380	1380	1380	0
421	20241121	140600	3702920	1380	1380	1380	1380	0
422	20241121	140500	3702920	1380	1380	1380	1380	0
423	20241121	140400	3702920	1380	1380	1380	1380	0
424	20241121	140300	3702920	1380	1380	1380	1380	0
425	20241121	140200	3702920	1380	1380	1380	1380	0
426	20241121	140100	3702920	1380	1380	1380	1380	0
427	20241121	140000	3702920	1380	1380	1380	1380	0
428	20241121	135900	3702920	1380	1380	1380	1380	0
429	20241121	135800	3702920	1380	1380	1380	1380	0
430	20241121	135700	3702920	1380	1380	1380	1380	0
431	20241121	135600	3702920	1380	1380	1380	1380	0
432	20241121	135500	3702920	1380	1380	1380	1380	0
433	20241121	135400	3702920	1380	1380	1380	1380	0
434	20241121	135300	3702920	1380	1380	1380	1380	0
435	20241121	135200	3702920	1380	1367	1380	1367	38
436	20241121	135100	3650948	1353	1353	1353	1353	0
437	20241121	135000	3650948	1353	1355	1355	1353	100
438	20241121	134900	3515554	1355	1355	1355	1355	0
439	20241121	134800	3515554	1355	1355	1355	1355	175
440	20241121	134700	3278429	1382	1382	1382	1382	0
441	20241121	134600	3278429	1382	1382	1382	1382	0
442	20241121	134500	3278429	1382	1382	1382	1382	0
443	20241121	134400	3278429	1382	1382	1382	1382	0
444	20241121	134300	3278429	1382	1382	1382	1382	0
445	20241121	134200	3278429	1382	1382	1382	1382	0
446	20241121	134100	3278429	1382	1382	1382	1382	0
447	20241121	134000	3278429	1382	1382	1382	1382	0
448	20241121	133900	3278429	1382	1382	1382	1382	0
449	20241121	133800	3278429	1382	1382	1382	1382	0
450	20241121	133700	3278429	1382	1382	1382	1382	0
451	20241121	133600	3278429	1382	1382	1382	1382	1
452	20241121	133500	3277047	1355	1359	1359	1355	270
453	20241121	133400	2910834	1383	1383	1383	1383	0
454	20241121	133300	2910834	1383	1383	1383	1383	0
455	20241121	133200	2910834	1383	1383	1383	1383	0
456	20241121	133100	2910834	1383	1383	1383	1383	0
457	20241121	133000	2910834	1383	1383	1383	1383	0
458	20241121	132900	2910834	1383	1383	1383	1383	0
459	20241121	132800	2910834	1383	1383	1383	1383	0
460	20241121	132700	2910834	1383	1383	1383	1383	0
461	20241121	132600	2910834	1383	1383	1383	1383	0
462	20241121	132500	2910834	1383	1383	1383	1383	0
463	20241121	132400	2910834	1383	1383	1383	1383	0
464	20241121	132300	2910834	1383	1383	1383	1383	0
465	20241121	132200	2910834	1383	1383	1383	1383	0
466	20241121	132100	2910834	1383	1383	1383	1383	0
467	20241121	132000	2910834	1383	1383	1383	1383	0
468	20241121	131900	2910834	1383	1383	1383	1383	0
469	20241121	131800	2910834	1383	1383	1383	1383	0
470	20241121	131700	2910834	1383	1383	1383	1383	0
471	20241121	131600	2910834	1383	1383	1383	1383	0
472	20241121	131500	2910834	1383	1383	1383	1383	0
473	20241121	131400	2910834	1383	1383	1383	1383	0
474	20241121	131300	2910834	1383	1383	1383	1383	0
475	20241121	131200	2910834	1383	1383	1383	1383	1
476	20241121	131100	2909451	1358	1358	1358	1358	0
477	20241121	131000	2909451	1358	1358	1358	1358	0
478	20241121	130900	2909451	1358	1358	1358	1358	0
479	20241121	130800	2909451	1358	1358	1358	1358	0
480	20241121	130700	2909451	1358	1358	1358	1358	0
481	20241121	130600	2909451	1358	1358	1358	1358	1
482	20241121	130500	2908093	1387	1387	1387	1387	0
483	20241121	130400	2908093	1387	1387	1387	1387	0
484	20241121	130300	2908093	1387	1387	1387	1387	0
485	20241121	130200	2908093	1387	1387	1387	1387	0
486	20241121	130100	2908093	1387	1387	1387	1387	0
487	20241121	130000	2908093	1387	1387	1387	1387	0
488	20241121	125900	2908093	1387	1387	1387	1387	0
489	20241121	125800	2908093	1387	1387	1387	1387	0
490	20241121	125700	2908093	1387	1387	1387	1387	0
491	20241121	125600	2908093	1387	1387	1387	1387	0
492	20241121	125500	2908093	1387	1387	1387	1387	0
493	20241121	125400	2908093	1387	1387	1387	1387	0
494	20241121	125300	2908093	1387	1387	1387	1387	0
495	20241121	125200	2908093	1387	1387	1387	1387	0
496	20241121	125100	2908093	1387	1387	1387	1387	0
497	20241121	125000	2908093	1387	1387	1387	1387	0
498	20241121	124900	2908093	1387	1387	1387	1387	0
499	20241121	124800	2908093	1387	1387	1387	1387	0
500	20241121	124700	2908093	1387	1387	1387	1387	0
501	20241121	124600	2908093	1387	1387	1387	1387	0
502	20241121	124500	2908093	1387	1387	1387	1387	0
503	20241121	124400	2908093	1387	1387	1387	1387	1
504	20241121	124300	2906706	1358	1358	1358	1358	1
505	20241121	124200	2905348	1387	1387	1387	1387	0
506	20241121	124100	2905348	1387	1387	1387	1387	0
507	20241121	124000	2905348	1387	1386	1387	1386	2
508	20241121	123900	2902575	1358	1358	1358	1358	0
509	20241121	123800	2902575	1358	1358	1358	1358	0
510	20241121	123700	2902575	1358	1362	1362	1358	2
511	20241121	123600	2899855	1395	1395	1395	1395	0
512	20241121	123500	2899855	1395	1395	1395	1395	0
513	20241121	123400	2899855	1395	1395	1395	1395	0
514	20241121	123300	2899855	1395	1395	1395	1395	0
515	20241121	123200	2899855	1395	1395	1395	1395	0
516	20241121	123100	2899855	1395	1395	1395	1395	0
517	20241121	123000	2899855	1395	1395	1395	1395	0
518	20241121	122900	2899855	1395	1395	1395	1395	0
519	20241121	122800	2899855	1395	1395	1395	1395	0
520	20241121	122700	2899855	1395	1395	1395	1395	0
521	20241121	122600	2899855	1395	1395	1395	1395	0
522	20241121	122500	2899855	1395	1395	1395	1395	0
523	20241121	122400	2899855	1395	1395	1395	1395	0
524	20241121	122300	2899855	1395	1395	1395	1395	0
525	20241121	122200	2899855	1395	1395	1395	1395	0
526	20241121	122100	2899855	1395	1395	1395	1395	0
527	20241121	122000	2899855	1395	1395	1395	1395	0
528	20241121	121900	2899855	1395	1395	1395	1395	0
529	20241121	121800	2899855	1395	1395	1395	1395	0
530	20241121	121700	2899855	1395	1395	1395	1395	0
531	20241121	121600	2899855	1395	1395	1395	1395	0
532	20241121	121500	2899855	1395	1395	1395	1395	0
533	20241121	121400	2899855	1395	1395	1395	1395	0
534	20241121	121300	2899855	1395	1395	1395	1395	0
535	20241121	121200	2899855	1395	1395	1395	1395	0
536	20241121	121100	2899855	1395	1395	1395	1395	0
537	20241121	121000	2899855	1395	1395	1395	1395	0
538	20241121	120900	2899855	1395	1395	1395	1395	0
539	20241121	120800	2899855	1395	1395	1395	1395	0
540	20241121	120700	2899855	1395	1395	1395	1395	0
541	20241121	120600	2899855	1395	1395	1395	1395	0
542	20241121	120500	2899855	1395	1395	1395	1395	0
543	20241121	120400	2899855	1395	1395	1395	1395	0
544	20241121	120300	2899855	1395	1395	1395	1395	0
545	20241121	120200	2899855	1395	1395	1395	1395	0
546	20241121	120100	2899855	1395	1395	1395	1395	0
547	20241121	120000	2899855	1395	1395	1395	1395	0
548	20241121	115900	2899855	1395	1395	1395	1395	0
549	20241121	115800	2899855	1395	1395	1395	1395	0
550	20241121	115700	2899855	1395	1395	1395	1395	0
551	20241121	115600	2899855	1395	1395	1395	1395	0
552	20241121	115500	2899855	1395	1394	1395	1394	10
553	20241121	115400	2885914	1394	1394	1394	1394	0
554	20241121	115300	2885914	1394	1394	1394	1394	0
555	20241121	115200	2885914	1394	1394	1394	1394	0
556	20241121	115100	2885914	1394	1394	1394	1394	0
557	20241121	115000	2885914	1394	1394	1394	1394	0
558	20241121	114900	2885914	1394	1394	1394	1394	0
559	20241121	114800	2885914	1394	1394	1394	1394	0
560	20241121	114700	2885914	1394	1394	1394	1394	0
561	20241121	114600	2885914	1394	1394	1394	1394	0
562	20241121	114500	2885914	1394	1394	1394	1394	0
563	20241121	114400	2885914	1394	1394	1394	1394	0
564	20241121	114300	2885914	1394	1394	1394	1394	0
565	20241121	114200	2885914	1394	1394	1394	1394	0
566	20241121	114100	2885914	1394	1394	1394	1394	0
567	20241121	114000	2885914	1394	1394	1394	1394	0
568	20241121	113900	2885914	1394	1394	1394	1394	0
569	20241121	113800	2885914	1394	1394	1394	1394	0
570	20241121	113700	2885914	1394	1394	1394	1394	0
571	20241121	113600	2885914	1394	1394	1394	1394	0
572	20241121	113500	2885914	1394	1394	1394	1394	0
573	20241121	113400	2885914	1394	1394	1394	1394	0
574	20241121	113300	2885914	1394	1394	1394	1394	0
575	20241121	113200	2885914	1394	1394	1394	1394	0
576	20241121	113100	2885914	1394	1394	1394	1394	0
577	20241121	113000	2885914	1394	1394	1394	1394	0
578	20241121	112900	2885914	1394	1394	1394	1394	0
579	20241121	112800	2885914	1394	1394	1394	1394	0
580	20241121	112700	2885914	1394	1394	1394	1394	0
581	20241121	112600	2885914	1394	1394	1394	1394	0
582	20241121	112500	2885914	1394	1394	1394	1394	0
583	20241121	112400	2885914	1394	1394	1394	1394	0
584	20241121	112300	2885914	1394	1394	1394	1394	0
585	20241121	112200	2885914	1394	1394	1394	1394	0
586	20241121	112100	2885914	1394	1394	1394	1394	0
587	20241121	112000	2885914	1394	1394	1394	1394	0
588	20241121	111900	2885914	1394	1394	1394	1394	0
589	20241121	111800	2885914	1394	1394	1394	1394	0
590	20241121	111700	2885914	1394	1394	1394	1394	0
591	20241121	111600	2885914	1394	1394	1394	1394	0
592	20241121	111500	2885914	1394	1394	1394	1394	0
593	20241121	111400	2885914	1394	1394	1394	1394	0
594	20241121	111300	2885914	1394	1394	1394	1394	1
595	20241121	111200	2884520	1394	1394	1394	1394	0
596	20241121	111100	2884520	1394	1394	1394	1394	0
597	20241121	111000	2884520	1394	1394	1394	1394	0
598	20241121	110900	2884520	1394	1394	1394	1394	0
599	20241121	110800	2884520	1394	1394	1394	1394	0
600	20241121	110700	2884520	1394	1394	1394	1394	0
601	20241121	110600	2884520	1394	1394	1394	1394	0
602	20241121	110500	2884520	1394	1394	1394	1394	0
603	20241121	110400	2884520	1394	1394	1394	1394	0
604	20241121	110300	2884520	1394	1394	1394	1394	0
605	20241121	110200	2884520	1394	1394	1394	1394	0
606	20241121	110100	2884520	1394	1394	1394	1394	0
607	20241121	110000	2884520	1394	1394	1394	1394	0
608	20241121	105900	2884520	1394	1394	1394	1394	0
609	20241121	105800	2884520	1394	1394	1394	1394	0
610	20241121	105700	2884520	1394	1394	1394	1394	2
611	20241121	105600	2881732	1394	1394	1394	1394	0
612	20241121	105500	2881732	1394	1394	1394	1394	0
613	20241121	105400	2881732	1394	1394	1394	1394	0
614	20241121	105300	2881732	1394	1393	1394	1393	10
615	20241121	105200	2867797	1363	1363	1363	1363	0
616	20241121	105100	2867797	1363	1363	1363	1363	0
617	20241121	105000	2867797	1363	1363	1363	1363	0
618	20241121	104900	2867797	1363	1363	1363	1363	0
619	20241121	104800	2867797	1363	1363	1363	1363	7
620	20241121	104700	2858256	1395	1395	1395	1395	0
621	20241121	104600	2858256	1395	1395	1395	1395	0
622	20241121	104500	2858256	1395	1395	1395	1395	0
623	20241121	104400	2858256	1395	1395	1395	1395	0
624	20241121	104300	2858256	1395	1395	1395	1395	0
625	20241121	104200	2858256	1395	1395	1395	1395	0
626	20241121	104100	2858256	1395	1395	1395	1395	0
627	20241121	104000	2858256	1395	1395	1395	1395	0
628	20241121	103900	2858256	1395	1395	1395	1395	0
629	20241121	103800	2858256	1395	1395	1395	1395	0
630	20241121	103700	2858256	1395	1395	1395	1395	0
631	20241121	103600	2858256	1395	1363	1395	1363	8
632	20241121	103500	2847129	1395	1395	1395	1395	0
633	20241121	103400	2847129	1395	1395	1395	1395	3
634	20241121	103300	2842944	1396	1396	1396	1396	0
635	20241121	103200	2842944	1396	1396	1396	1396	0
636	20241121	103100	2842944	1396	1396	1396	1396	0
637	20241121	103000	2842944	1396	1396	1396	1396	0
638	20241121	102900	2842944	1396	1396	1396	1396	0
639	20241121	102800	2842944	1396	1396	1396	1396	0
640	20241121	102700	2842944	1396	1396	1396	1396	0
641	20241121	102600	2842944	1396	1396	1396	1396	0
642	20241121	102500	2842944	1396	1396	1396	1396	0
643	20241121	102400	2842944	1396	1380	1396	1377	484
644	20241121	102300	2169076	1382	1383	1383	1382	6
645	20241121	102200	2160783	1357	1357	1357	1357	0
646	20241121	102100	2160783	1357	1357	1357	1357	0
647	20241121	102000	2160783	1357	1357	1357	1357	80
648	20241121	101900	2052223	1361	1372	1392	1360	483
649	20241121	101800	1391342	1394	1394	1394	1394	0
650	20241121	101700	1391342	1394	1394	1394	1394	1
651	20241121	101600	1389948	1395	1395	1395	1395	0
652	20241121	101500	1389948	1395	1395	1395	1395	0
653	20241121	101400	1389948	1395	1395	1395	1395	0
654	20241121	101300	1389948	1395	1395	1395	1395	0
655	20241121	101200	1389948	1395	1395	1395	1395	0
656	20241121	101100	1389948	1395	1395	1395	1395	1
657	20241121	101000	1388553	1373	1373	1373	1373	0
658	20241121	100900	1388553	1373	1373	1373	1373	0
659	20241121	100800	1388553	1373	1373	1373	1373	5
660	20241121	100700	1381688	1396	1396	1396	1396	0
661	20241121	100600	1381688	1396	1396	1396	1396	0
662	20241121	100500	1381688	1396	1396	1396	1396	0
663	20241121	100400	1381688	1396	1396	1396	1396	0
664	20241121	100300	1381688	1396	1396	1396	1396	0
665	20241121	100200	1381688	1396	1396	1396	1396	0
666	20241121	100100	1381688	1396	1396	1396	1396	0
667	20241121	100000	1381688	1396	1396	1396	1396	0
668	20241121	095900	1381688	1396	1396	1396	1396	2
669	20241121	095800	1378896	1372	1372	1372	1372	0
670	20241121	095700	1378896	1372	1372	1372	1372	0
671	20241121	095600	1378896	1372	1372	1372	1372	4
672	20241121	095500	1373408	1396	1396	1396	1396	1
673	20241121	095400	1372012	1396	1396	1396	1396	0
674	20241121	095300	1372012	1396	1396	1396	1396	0
675	20241121	095200	1372012	1396	1396	1396	1396	0
676	20241121	095100	1372012	1396	1396	1396	1396	17
677	20241121	095000	1348280	1374	1374	1374	1374	0
678	20241121	094900	1348280	1374	1374	1374	1374	0
679	20241121	094800	1348280	1374	1374	1374	1374	0
680	20241121	094700	1348280	1374	1374	1374	1374	0
681	20241121	094600	1348280	1374	1374	1374	1374	0
682	20241121	094500	1348280	1374	1374	1374	1374	0
683	20241121	094400	1348280	1374	1374	1374	1374	0
684	20241121	094300	1348280	1374	1396	1397	1374	3
685	20241121	094200	1344113	1396	1396	1396	1396	3
686	20241121	094100	1339925	1397	1397	1397	1397	0
687	20241121	094000	1339925	1397	1397	1397	1397	0
688	20241121	093900	1339925	1397	1397	1397	1397	0
689	20241121	093800	1339925	1397	1397	1397	1397	0
690	20241121	093700	1339925	1397	1397	1397	1397	0
691	20241121	093600	1339925	1397	1397	1397	1397	0
692	20241121	093500	1339925	1397	1397	1397	1397	0
693	20241121	093400	1339925	1397	1397	1397	1397	0
694	20241121	093300	1339925	1397	1397	1397	1397	0
695	20241121	093200	1339925	1397	1397	1397	1397	0
696	20241121	093100	1339925	1397	1397	1397	1397	0
697	20241121	093000	1339925	1397	1397	1397	1397	0
698	20241121	092900	1339925	1397	1397	1397	1397	0
699	20241121	092800	1339925	1397	1397	1397	1397	0
700	20241121	092700	1339925	1397	1396	1397	1396	32
701	20241121	092600	1295230	1408	1408	1408	1408	0
702	20241121	092500	1295230	1408	1408	1408	1408	0
703	20241121	092400	1295230	1408	1408	1408	1408	0
704	20241121	092300	1295230	1408	1408	1408	1408	0
705	20241121	092200	1295230	1408	1408	1408	1408	0
706	20241121	092100	1295230	1408	1408	1408	1408	0
707	20241121	092000	1295230	1408	1408	1408	1408	0
708	20241121	091900	1295230	1408	1408	1408	1408	0
709	20241121	091800	1295230	1408	1408	1408	1408	0
710	20241121	091700	1295230	1408	1408	1408	1408	0
711	20241121	091600	1295230	1408	1408	1408	1408	0
712	20241121	091500	1295230	1408	1375	1408	1374	511
713	20241121	091400	593072	1410	1410	1410	1410	0
714	20241121	091300	593072	1410	1410	1410	1410	0
715	20241121	091200	593072	1410	1410	1410	1410	0
716	20241121	091100	593072	1410	1410	1410	1410	1
717	20241121	091000	591662	1420	1420	1420	1420	0
718	20241121	090900	591662	1420	1420	1420	1420	0
719	20241121	090800	591662	1420	1410	1420	1410	55
720	20241121	090700	513782	1410	1381	1410	1381	171
721	20241121	090600	277144	1372	1372	1372	1372	0
722	20241121	090500	277144	1372	1372	1372	1372	2
723	20241121	090400	274400	1372	1372	1372	1372	80
724	20241121	090300	164640	1372	1372	1372	1372	100
725	20241121	090200	27440	1372	1372	1372	1372	0
726	20241121	090100	27440	1372	1372	1372	1372	0
727	20241121	090000	27440	1372	1372	1372	1372	20