KissMeData/340440/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	210400	6808863	1231	1231	1231	1231	220
3	20241119	210300	6808863	1231	1231	1231	1231	0
4	20241119	210200	6808863	1231	1231	1231	1231	0
5	20241119	210100	6808863	1231	1231	1231	1231	0
6	20241119	210000	6808863	1231	1231	1231	1231	0
7	20241119	205900	6808863	1231	1231	1231	1231	0
8	20241119	205800	6808863	1231	1231	1231	1231	0
9	20241119	205700	6808863	1231	1231	1231	1231	0
10	20241119	205600	6808863	1231	1231	1231	1231	0
11	20241119	205500	6808863	1231	1231	1231	1231	0
12	20241119	205400	6808863	1231	1231	1231	1231	0
13	20241119	205300	6808863	1231	1231	1231	1231	0
14	20241119	205200	6808863	1231	1231	1231	1231	0
15	20241119	205100	6808863	1231	1231	1231	1231	0
16	20241119	205000	6808863	1231	1231	1231	1231	0
17	20241119	204900	6808863	1231	1231	1231	1231	0
18	20241119	204800	6808863	1231	1231	1231	1231	0
19	20241119	204700	6808863	1231	1231	1231	1231	0
20	20241119	204600	6808863	1231	1231	1231	1231	0
21	20241119	204500	6808863	1231	1231	1231	1231	0
22	20241119	204400	6808863	1231	1231	1231	1231	0
23	20241119	204300	6808863	1231	1231	1231	1231	0
24	20241119	204200	6808863	1231	1231	1231	1231	0
25	20241119	204100	6808863	1231	1231	1231	1231	0
26	20241119	204000	6808863	1231	1231	1231	1231	0
27	20241119	203900	6808863	1231	1231	1231	1231	0
28	20241119	203800	6808863	1231	1231	1231	1231	0
29	20241119	203700	6808863	1231	1231	1231	1231	0
30	20241119	203600	6808863	1231	1231	1231	1231	0
31	20241119	203500	6808863	1231	1231	1231	1231	0
32	20241119	203400	6808863	1231	1231	1231	1231	220
33	20241119	203300	6808863	1231	1231	1231	1231	0
34	20241119	203200	6808863	1231	1231	1231	1231	0
35	20241119	203100	6808863	1231	1231	1231	1231	0
36	20241119	203000	6808863	1231	1231	1231	1231	0
37	20241119	202900	6808863	1231	1231	1231	1231	0
38	20241119	202800	6808863	1231	1231	1231	1231	0
39	20241119	202700	6808863	1231	1231	1231	1231	0
40	20241119	202600	6808863	1231	1231	1231	1231	0
41	20241119	202500	6808863	1231	1231	1231	1231	0
42	20241119	202400	6808863	1231	1231	1231	1231	0
43	20241119	202300	6808863	1231	1231	1231	1231	0
44	20241119	202200	6808863	1231	1231	1231	1231	0
45	20241119	202100	6808863	1231	1231	1231	1231	0
46	20241119	202000	6808863	1231	1231	1231	1231	0
47	20241119	201900	6808863	1231	1231	1231	1231	0
48	20241119	201800	6808863	1231	1231	1231	1231	0
49	20241119	201700	6808863	1231	1231	1231	1231	0
50	20241119	201600	6808863	1231	1231	1231	1231	0
51	20241119	201500	6808863	1231	1231	1231	1231	0
52	20241119	201400	6808863	1231	1231	1231	1231	0
53	20241119	201300	6808863	1231	1231	1231	1231	0
54	20241119	201200	6808863	1231	1231	1231	1231	0
55	20241119	201100	6808863	1231	1231	1231	1231	0
56	20241119	201000	6808863	1231	1231	1231	1231	0
57	20241119	200900	6808863	1231	1231	1231	1231	0
58	20241119	200800	6808863	1231	1231	1231	1231	0
59	20241119	200700	6808863	1231	1231	1231	1231	0
60	20241119	200600	6808863	1231	1231	1231	1231	0
61	20241119	200500	6808863	1231	1231	1231	1231	0
62	20241119	200400	6808863	1231	1231	1231	1231	220
63	20241119	200300	6808863	1231	1231	1231	1231	0
64	20241119	200200	6808863	1231	1231	1231	1231	0
65	20241119	200100	6808863	1231	1231	1231	1231	0
66	20241119	200000	6808863	1231	1231	1231	1231	0
67	20241119	195900	6808863	1231	1231	1231	1231	0
68	20241119	195800	6808863	1231	1231	1231	1231	0
69	20241119	195700	6808863	1231	1231	1231	1231	0
70	20241119	195600	6808863	1231	1231	1231	1231	0
71	20241119	195500	6808863	1231	1231	1231	1231	0
72	20241119	195400	6808863	1231	1231	1231	1231	0
73	20241119	195300	6808863	1231	1231	1231	1231	0
74	20241119	195200	6808863	1231	1231	1231	1231	0
75	20241119	195100	6808863	1231	1231	1231	1231	0
76	20241119	195000	6808863	1231	1231	1231	1231	0
77	20241119	194900	6808863	1231	1231	1231	1231	0
78	20241119	194800	6808863	1231	1231	1231	1231	0
79	20241119	194700	6808863	1231	1231	1231	1231	0
80	20241119	194600	6808863	1231	1231	1231	1231	0
81	20241119	194500	6808863	1231	1231	1231	1231	0
82	20241119	194400	6808863	1231	1231	1231	1231	0
83	20241119	194300	6808863	1231	1231	1231	1231	0
84	20241119	194200	6808863	1231	1231	1231	1231	0
85	20241119	194100	6808863	1231	1231	1231	1231	0
86	20241119	194000	6808863	1231	1231	1231	1231	0
87	20241119	193900	6808863	1231	1231	1231	1231	0
88	20241119	193800	6808863	1231	1231	1231	1231	0
89	20241119	193700	6808863	1231	1231	1231	1231	0
90	20241119	193600	6808863	1231	1231	1231	1231	0
91	20241119	193500	6808863	1231	1231	1231	1231	0
92	20241119	193400	6808863	1231	1231	1231	1231	220
93	20241119	193300	6808863	1231	1231	1231	1231	0
94	20241119	193200	6808863	1231	1231	1231	1231	0
95	20241119	193100	6808863	1231	1231	1231	1231	0
96	20241119	193000	6808863	1231	1231	1231	1231	0
97	20241119	192900	6808863	1231	1231	1231	1231	0
98	20241119	192800	6808863	1231	1231	1231	1231	0
99	20241119	192700	6808863	1231	1231	1231	1231	0
100	20241119	192600	6808863	1231	1231	1231	1231	0
101	20241119	192500	6808863	1231	1231	1231	1231	0
102	20241119	192400	6808863	1231	1231	1231	1231	0
103	20241119	192300	6808863	1231	1231	1231	1231	0
104	20241119	192200	6808863	1231	1231	1231	1231	0
105	20241119	192100	6808863	1231	1231	1231	1231	0
106	20241119	192000	6808863	1231	1231	1231	1231	0
107	20241119	191900	6808863	1231	1231	1231	1231	0
108	20241119	191800	6808863	1231	1231	1231	1231	0
109	20241119	191700	6808863	1231	1231	1231	1231	0
110	20241119	191600	6808863	1231	1231	1231	1231	0
111	20241119	191500	6808863	1231	1231	1231	1231	0
112	20241119	191400	6808863	1231	1231	1231	1231	0
113	20241119	191300	6808863	1231	1231	1231	1231	0
114	20241119	191200	6808863	1231	1231	1231	1231	0
115	20241119	191100	6808863	1231	1231	1231	1231	0
116	20241119	191000	6808863	1231	1231	1231	1231	0
117	20241119	190900	6808863	1231	1231	1231	1231	0
118	20241119	190800	6808863	1231	1231	1231	1231	0
119	20241119	190700	6808863	1231	1231	1231	1231	0
120	20241119	190600	6808863	1231	1231	1231	1231	0
121	20241119	190500	6808863	1231	1231	1231	1231	0
122	20241119	190400	6808863	1231	1231	1231	1231	220
123	20241119	190300	6808863	1231	1231	1231	1231	0
124	20241119	190200	6808863	1231	1231	1231	1231	0
125	20241119	190100	6808863	1231	1231	1231	1231	0
126	20241119	190000	6808863	1231	1231	1231	1231	0
127	20241119	185900	6808863	1231	1231	1231	1231	0
128	20241119	185800	6808863	1231	1231	1231	1231	0
129	20241119	185700	6808863	1231	1231	1231	1231	0
130	20241119	185600	6808863	1231	1231	1231	1231	0
131	20241119	185500	6808863	1231	1231	1231	1231	0
132	20241119	185400	6808863	1231	1231	1231	1231	0
133	20241119	185300	6808863	1231	1231	1231	1231	0
134	20241119	185200	6808863	1231	1231	1231	1231	0
135	20241119	185100	6808863	1231	1231	1231	1231	0
136	20241119	185000	6808863	1231	1231	1231	1231	0
137	20241119	184900	6808863	1231	1231	1231	1231	0
138	20241119	184800	6808863	1231	1231	1231	1231	0
139	20241119	184700	6808863	1231	1231	1231	1231	0
140	20241119	184600	6808863	1231	1231	1231	1231	0
141	20241119	184500	6808863	1231	1231	1231	1231	0
142	20241119	184400	6808863	1231	1231	1231	1231	0
143	20241119	184300	6808863	1231	1231	1231	1231	0
144	20241119	184200	6808863	1231	1231	1231	1231	0
145	20241119	184100	6808863	1231	1231	1231	1231	0
146	20241119	184000	6808863	1231	1231	1231	1231	0
147	20241119	183900	6808863	1231	1231	1231	1231	0
148	20241119	183800	6808863	1231	1231	1231	1231	0
149	20241119	183700	6808863	1231	1231	1231	1231	0
150	20241119	183600	6808863	1231	1231	1231	1231	0
151	20241119	183500	6808863	1231	1231	1231	1231	0
152	20241119	183400	6808863	1231	1231	1231	1231	220
153	20241119	183300	6808863	1231	1231	1231	1231	0
154	20241119	183200	6808863	1231	1231	1231	1231	0
155	20241119	183100	6808863	1231	1231	1231	1231	0
156	20241119	183000	6808863	1231	1231	1231	1231	0
157	20241119	182900	6808863	1231	1231	1231	1231	0
158	20241119	182800	6808863	1231	1231	1231	1231	0
159	20241119	182700	6808863	1231	1231	1231	1231	0
160	20241119	182600	6808863	1231	1231	1231	1231	0
161	20241119	182500	6808863	1231	1231	1231	1231	0
162	20241119	182400	6808863	1231	1231	1231	1231	0
163	20241119	182300	6808863	1231	1231	1231	1231	0
164	20241119	182200	6808863	1231	1231	1231	1231	0
165	20241119	182100	6808863	1231	1231	1231	1231	0
166	20241119	182000	6808863	1231	1231	1231	1231	0
167	20241119	181900	6808863	1231	1231	1231	1231	0
168	20241119	181800	6808863	1231	1231	1231	1231	0
169	20241119	181700	6808863	1231	1231	1231	1231	0
170	20241119	181600	6808863	1231	1231	1231	1231	0
171	20241119	181500	6808863	1231	1231	1231	1231	0
172	20241119	181400	6808863	1231	1231	1231	1231	0
173	20241119	181300	6808863	1231	1231	1231	1231	0
174	20241119	181200	6808863	1231	1231	1231	1231	0
175	20241119	181100	6808863	1231	1231	1231	1231	0
176	20241119	181000	6808863	1231	1231	1231	1231	0
177	20241119	180900	6808863	1231	1231	1231	1231	0
178	20241119	180800	6808863	1231	1231	1231	1231	0
179	20241119	180700	6808863	1231	1231	1231	1231	0
180	20241119	180600	6808863	1231	1231	1231	1231	0
181	20241119	180500	6808863	1231	1231	1231	1231	0
182	20241119	180400	6808863	1231	1231	1231	1231	220
183	20241119	180300	6808863	1231	1231	1231	1231	0
184	20241119	180200	6808863	1231	1231	1231	1231	0
185	20241119	180100	6808863	1231	1231	1231	1231	0
186	20241119	180000	6808863	1231	1231	1231	1231	0
187	20241119	175900	6808863	1231	1231	1231	1231	0
188	20241119	175800	6808863	1231	1231	1231	1231	0
189	20241119	175700	6808863	1231	1231	1231	1231	0
190	20241119	175600	6808863	1231	1231	1231	1231	0
191	20241119	175500	6808863	1231	1231	1231	1231	0
192	20241119	175400	6808863	1231	1231	1231	1231	0
193	20241119	175300	6808863	1231	1231	1231	1231	0
194	20241119	175200	6808863	1231	1231	1231	1231	0
195	20241119	175100	6808863	1231	1231	1231	1231	0
196	20241119	175000	6808863	1231	1231	1231	1231	0
197	20241119	174900	6808863	1231	1231	1231	1231	0
198	20241119	174800	6808863	1231	1231	1231	1231	0
199	20241119	174700	6808863	1231	1231	1231	1231	0
200	20241119	174600	6808863	1231	1231	1231	1231	0
201	20241119	174500	6808863	1231	1231	1231	1231	0
202	20241119	174400	6808863	1231	1231	1231	1231	0
203	20241119	174300	6808863	1231	1231	1231	1231	0
204	20241119	174200	6808863	1231	1231	1231	1231	0
205	20241119	174100	6808863	1231	1231	1231	1231	0
206	20241119	174000	6808863	1231	1231	1231	1231	0
207	20241119	173900	6808863	1231	1231	1231	1231	0
208	20241119	173800	6808863	1231	1231	1231	1231	0
209	20241119	173700	6808863	1231	1231	1231	1231	0
210	20241119	173600	6808863	1231	1231	1231	1231	0
211	20241119	173500	6808863	1231	1231	1231	1231	0
212	20241119	173400	6808863	1231	1231	1231	1231	220
213	20241119	173300	6808863	1231	1231	1231	1231	0
214	20241119	173200	6808863	1231	1231	1231	1231	0
215	20241119	173100	6808863	1231	1231	1231	1231	0
216	20241119	173000	6808863	1231	1231	1231	1231	0
217	20241119	172900	6808863	1231	1231	1231	1231	0
218	20241119	172800	6808863	1231	1231	1231	1231	0
219	20241119	172700	6808863	1231	1231	1231	1231	0
220	20241119	172600	6808863	1231	1231	1231	1231	0
221	20241119	172500	6808863	1231	1231	1231	1231	0
222	20241119	172400	6808863	1231	1231	1231	1231	0
223	20241119	172300	6808863	1231	1231	1231	1231	0
224	20241119	172200	6808863	1231	1231	1231	1231	0
225	20241119	172100	6808863	1231	1231	1231	1231	0
226	20241119	172000	6808863	1231	1231	1231	1231	0
227	20241119	171900	6808863	1231	1231	1231	1231	0
228	20241119	171800	6808863	1231	1231	1231	1231	0
229	20241119	171700	6808863	1231	1231	1231	1231	0
230	20241119	171600	6808863	1231	1231	1231	1231	0
231	20241119	171500	6808863	1231	1231	1231	1231	0
232	20241119	171400	6808863	1231	1231	1231	1231	0
233	20241119	171300	6808863	1231	1231	1231	1231	0
234	20241119	171200	6808863	1231	1231	1231	1231	0
235	20241119	171100	6808863	1231	1231	1231	1231	0
236	20241119	171000	6808863	1231	1231	1231	1231	0
237	20241119	170900	6808863	1231	1231	1231	1231	0
238	20241119	170800	6808863	1231	1231	1231	1231	0
239	20241119	170700	6808863	1231	1231	1231	1231	0
240	20241119	170600	6808863	1231	1231	1231	1231	0
241	20241119	170500	6808863	1231	1231	1231	1231	0
242	20241119	170400	6808863	1231	1231	1231	1231	220
243	20241119	170300	6808863	1231	1231	1231	1231	0
244	20241119	170200	6808863	1231	1231	1231	1231	0
245	20241119	170100	6808863	1231	1231	1231	1231	0
246	20241119	170000	6808863	1231	1231	1231	1231	0
247	20241119	165900	6808863	1231	1231	1231	1231	0
248	20241119	165800	6808863	1231	1231	1231	1231	0
249	20241119	165700	6808863	1231	1231	1231	1231	0
250	20241119	165600	6808863	1231	1231	1231	1231	0
251	20241119	165500	6808863	1231	1231	1231	1231	0
252	20241119	165400	6808863	1231	1231	1231	1231	0
253	20241119	165300	6808863	1231	1231	1231	1231	0
254	20241119	165200	6808863	1231	1231	1231	1231	0
255	20241119	165100	6808863	1231	1231	1231	1231	0
256	20241119	165000	6808863	1231	1231	1231	1231	0
257	20241119	164900	6808863	1231	1231	1231	1231	0
258	20241119	164800	6808863	1231	1231	1231	1231	0
259	20241119	164700	6808863	1231	1231	1231	1231	0
260	20241119	164600	6808863	1231	1231	1231	1231	0
261	20241119	164500	6808863	1231	1231	1231	1231	0
262	20241119	164400	6808863	1231	1231	1231	1231	0
263	20241119	164300	6808863	1231	1231	1231	1231	0
264	20241119	164200	6808863	1231	1231	1231	1231	0
265	20241119	164100	6808863	1231	1231	1231	1231	0
266	20241119	164000	6808863	1231	1231	1231	1231	0
267	20241119	163900	6808863	1231	1231	1231	1231	0
268	20241119	163800	6808863	1231	1231	1231	1231	0
269	20241119	163700	6808863	1231	1231	1231	1231	0
270	20241119	163600	6808863	1231	1231	1231	1231	0
271	20241119	163500	6808863	1231	1231	1231	1231	0
272	20241119	163400	6808863	1231	1231	1231	1231	220
273	20241119	163300	6808863	1231	1231	1231	1231	0
274	20241119	163200	6808863	1231	1231	1231	1231	0
275	20241119	163100	6808863	1231	1231	1231	1231	0
276	20241119	163000	6808863	1231	1231	1231	1231	0
277	20241119	162900	6808863	1231	1231	1231	1231	0
278	20241119	162800	6808863	1231	1231	1231	1231	0
279	20241119	162700	6808863	1231	1231	1231	1231	0
280	20241119	162600	6808863	1231	1231	1231	1231	0
281	20241119	162500	6808863	1231	1231	1231	1231	0
282	20241119	162400	6808863	1231	1231	1231	1231	0
283	20241119	162300	6808863	1231	1231	1231	1231	0
284	20241119	162200	6808863	1231	1231	1231	1231	0
285	20241119	162100	6808863	1231	1231	1231	1231	0
286	20241119	162000	6808863	1231	1231	1231	1231	0
287	20241119	161900	6808863	1231	1231	1231	1231	0
288	20241119	161800	6808863	1231	1231	1231	1231	0
289	20241119	161700	6808863	1231	1231	1231	1231	0
290	20241119	161600	6808863	1231	1231	1231	1231	0
291	20241119	161500	6808863	1231	1231	1231	1231	0
292	20241119	161400	6808863	1231	1231	1231	1231	0
293	20241119	161300	6808863	1231	1231	1231	1231	0
294	20241119	161200	6808863	1231	1231	1231	1231	0
295	20241119	161100	6808863	1231	1231	1231	1231	0
296	20241119	161000	6808863	1231	1231	1231	1231	0
297	20241119	160900	6808863	1231	1231	1231	1231	0
298	20241119	160800	6808863	1231	1231	1231	1231	0
299	20241119	160700	6808863	1231	1231	1231	1231	0
300	20241119	160600	6808863	1231	1231	1231	1231	0
301	20241119	160500	6808863	1231	1231	1231	1231	0
302	20241119	160400	6808863	1231	1231	1231	1231	220
303	20241119	160300	6808863	1231	1231	1231	1231	0
304	20241119	160200	6808863	1231	1231	1231	1231	0
305	20241119	160100	6808863	1231	1231	1231	1231	0
306	20241119	160000	6808863	1231	1231	1231	1231	0
307	20241119	155900	6808863	1231	1231	1231	1231	0
308	20241119	155800	6808863	1231	1231	1231	1231	0
309	20241119	155700	6808863	1231	1231	1231	1231	0
310	20241119	155600	6808863	1231	1231	1231	1231	0
311	20241119	155500	6808863	1231	1231	1231	1231	0
312	20241119	155400	6808863	1231	1231	1231	1231	0
313	20241119	155300	6808863	1231	1231	1231	1231	0
314	20241119	155200	6808863	1231	1231	1231	1231	0
315	20241119	155100	6808863	1231	1231	1231	1231	0
316	20241119	155000	6808863	1231	1231	1231	1231	0
317	20241119	154900	6808863	1231	1231	1231	1231	0
318	20241119	154800	6808863	1231	1231	1231	1231	0
319	20241119	154700	6808863	1231	1231	1231	1231	0
320	20241119	154600	6808863	1231	1231	1231	1231	0
321	20241119	154500	6808863	1231	1231	1231	1231	0
322	20241119	154400	6808863	1231	1231	1231	1231	0
323	20241119	154300	6808863	1231	1231	1231	1231	0
324	20241119	154200	6808863	1231	1231	1231	1231	0
325	20241119	154100	6808863	1231	1231	1231	1231	0
326	20241119	154000	6808863	1231	1231	1231	1231	0
327	20241119	153900	6808863	1231	1231	1231	1231	0
328	20241119	153800	6808863	1231	1231	1231	1231	0
329	20241119	153700	6808863	1231	1231	1231	1231	0
330	20241119	153600	6808863	1231	1231	1231	1231	0
331	20241119	153500	6808863	1231	1231	1231	1231	0
332	20241119	153400	6808863	1231	1231	1231	1231	220
333	20241119	153300	6808863	1231	1231	1231	1231	0
334	20241119	153200	6808863	1231	1231	1231	1231	0
335	20241119	153100	6808863	1231	1231	1231	1231	0
336	20241119	153000	6808863	1231	1231	1231	1231	220
337	20241119	152900	6538043	1227	1227	1227	1227	0
338	20241119	152800	6538043	1227	1227	1227	1227	0
339	20241119	152700	6538043	1227	1227	1227	1227	0
340	20241119	152600	6538043	1227	1227	1227	1227	0
341	20241119	152500	6538043	1227	1227	1227	1227	0
342	20241119	152400	6538043	1227	1227	1227	1227	0
343	20241119	152300	6538043	1227	1227	1227	1227	0
344	20241119	152200	6538043	1227	1227	1227	1227	0
345	20241119	152100	6538043	1227	1227	1227	1227	0
346	20241119	152000	6538043	1227	1227	1227	1227	0
347	20241119	151900	6538043	1227	1227	1227	1227	0
348	20241119	151800	6538043	1227	1227	1227	1227	0
349	20241119	151700	6538043	1227	1227	1227	1227	0
350	20241119	151600	6538043	1227	1227	1227	1227	0
351	20241119	151500	6538043	1227	1227	1227	1227	275
352	20241119	151400	6200618	1227	1227	1227	1227	0
353	20241119	151300	6200618	1227	1227	1227	1227	0
354	20241119	151200	6200618	1227	1227	1227	1227	0
355	20241119	151100	6200618	1227	1227	1227	1227	0
356	20241119	151000	6200618	1227	1227	1227	1227	0
357	20241119	150900	6200618	1227	1227	1227	1227	0
358	20241119	150800	6200618	1227	1227	1227	1227	0
359	20241119	150700	6200618	1227	1227	1227	1227	0
360	20241119	150600	6200618	1227	1227	1227	1227	0
361	20241119	150500	6200618	1227	1227	1227	1227	0
362	20241119	150400	6200618	1227	1227	1227	1227	0
363	20241119	150300	6200618	1227	1227	1227	1227	0
364	20241119	150200	6200618	1227	1227	1227	1227	0
365	20241119	150100	6200618	1227	1227	1227	1227	0
366	20241119	150000	6200618	1227	1227	1227	1227	0
367	20241119	145900	6200618	1227	1227	1227	1227	0
368	20241119	145800	6200618	1227	1228	1228	1227	225
369	20241119	145700	5924538	1233	1233	1233	1233	0
370	20241119	145600	5924538	1233	1233	1233	1233	0
371	20241119	145500	5924538	1233	1233	1233	1233	0
372	20241119	145400	5924538	1233	1233	1233	1233	0
373	20241119	145300	5924538	1233	1233	1233	1233	0
374	20241119	145200	5924538	1233	1233	1233	1233	0
375	20241119	145100	5924538	1233	1233	1233	1233	0
376	20241119	145000	5924538	1233	1233	1233	1233	0
377	20241119	144900	5924538	1233	1233	1233	1233	0
378	20241119	144800	5924538	1233	1233	1233	1233	0
379	20241119	144700	5924538	1233	1233	1233	1233	0
380	20241119	144600	5924538	1233	1233	1233	1233	0
381	20241119	144500	5924538	1233	1233	1233	1233	0
382	20241119	144400	5924538	1233	1233	1233	1233	0
383	20241119	144300	5924538	1233	1233	1233	1233	0
384	20241119	144200	5924538	1233	1233	1233	1233	0
385	20241119	144100	5924538	1233	1233	1233	1233	0
386	20241119	144000	5924538	1233	1233	1233	1233	0
387	20241119	143900	5924538	1233	1233	1233	1233	0
388	20241119	143800	5924538	1233	1233	1233	1233	0
389	20241119	143700	5924538	1233	1233	1233	1233	0
390	20241119	143600	5924538	1233	1233	1233	1233	0
391	20241119	143500	5924538	1233	1233	1233	1233	0
392	20241119	143400	5924538	1233	1233	1233	1233	0
393	20241119	143300	5924538	1233	1233	1233	1233	0
394	20241119	143200	5924538	1233	1233	1233	1233	0
395	20241119	143100	5924538	1233	1233	1233	1233	0
396	20241119	143000	5924538	1233	1233	1233	1233	0
397	20241119	142900	5924538	1233	1233	1233	1233	0
398	20241119	142800	5924538	1233	1233	1233	1233	0
399	20241119	142700	5924538	1233	1233	1233	1233	0
400	20241119	142600	5924538	1233	1233	1233	1233	0
401	20241119	142500	5924538	1233	1233	1233	1233	0
402	20241119	142400	5924538	1233	1233	1233	1233	0
403	20241119	142300	5924538	1233	1233	1233	1233	0
404	20241119	142200	5924538	1233	1233	1233	1233	0
405	20241119	142100	5924538	1233	1233	1233	1233	0
406	20241119	142000	5924538	1233	1233	1233	1233	0
407	20241119	141900	5924538	1233	1233	1233	1233	0
408	20241119	141800	5924538	1233	1233	1233	1233	0
409	20241119	141700	5924538	1233	1233	1233	1233	0
410	20241119	141600	5924538	1233	1233	1233	1233	0
411	20241119	141500	5924538	1233	1233	1233	1233	0
412	20241119	141400	5924538	1233	1233	1233	1233	0
413	20241119	141300	5924538	1233	1233	1233	1233	0
414	20241119	141200	5924538	1233	1233	1233	1233	0
415	20241119	141100	5924538	1233	1233	1233	1233	0
416	20241119	141000	5924538	1233	1233	1233	1233	0
417	20241119	140900	5924538	1233	1233	1233	1233	0
418	20241119	140800	5924538	1233	1233	1233	1233	0
419	20241119	140700	5924538	1233	1233	1233	1233	0
420	20241119	140600	5924538	1233	1233	1233	1233	0
421	20241119	140500	5924538	1233	1233	1233	1233	0
422	20241119	140400	5924538	1233	1233	1233	1233	0
423	20241119	140300	5924538	1233	1233	1233	1233	0
424	20241119	140200	5924538	1233	1233	1233	1233	0
425	20241119	140100	5924538	1233	1233	1233	1233	0
426	20241119	140000	5924538	1233	1233	1233	1233	0
427	20241119	135900	5924538	1233	1233	1233	1233	0
428	20241119	135800	5924538	1233	1233	1233	1233	0
429	20241119	135700	5924538	1233	1233	1233	1233	0
430	20241119	135600	5924538	1233	1233	1233	1233	0
431	20241119	135500	5924538	1233	1233	1233	1233	0
432	20241119	135400	5924538	1233	1233	1233	1233	0
433	20241119	135300	5924538	1233	1233	1233	1233	0
434	20241119	135200	5924538	1233	1233	1233	1233	0
435	20241119	135100	5924538	1233	1233	1233	1233	0
436	20241119	135000	5924538	1233	1233	1233	1233	0
437	20241119	134900	5924538	1233	1233	1233	1233	0
438	20241119	134800	5924538	1233	1233	1233	1233	0
439	20241119	134700	5924538	1233	1233	1233	1233	0
440	20241119	134600	5924538	1233	1233	1233	1233	0
441	20241119	134500	5924538	1233	1233	1233	1233	0
442	20241119	134400	5924538	1233	1233	1233	1233	0
443	20241119	134300	5924538	1233	1233	1233	1233	0
444	20241119	134200	5924538	1233	1233	1233	1233	0
445	20241119	134100	5924538	1233	1233	1233	1233	0
446	20241119	134000	5924538	1233	1233	1233	1233	0
447	20241119	133900	5924538	1233	1233	1233	1233	0
448	20241119	133800	5924538	1233	1233	1233	1233	0
449	20241119	133700	5924538	1233	1233	1233	1233	0
450	20241119	133600	5924538	1233	1233	1233	1233	0
451	20241119	133500	5924538	1233	1233	1233	1233	50
452	20241119	133400	5862888	1233	1233	1233	1233	0
453	20241119	133300	5862888	1233	1233	1233	1233	0
454	20241119	133200	5862888	1233	1233	1233	1233	0
455	20241119	133100	5862888	1233	1233	1233	1233	0
456	20241119	133000	5862888	1233	1233	1233	1233	0
457	20241119	132900	5862888	1233	1233	1233	1233	0
458	20241119	132800	5862888	1233	1233	1233	1233	0
459	20241119	132700	5862888	1233	1233	1233	1233	0
460	20241119	132600	5862888	1233	1233	1233	1233	0
461	20241119	132500	5862888	1233	1233	1233	1233	0
462	20241119	132400	5862888	1233	1233	1233	1233	0
463	20241119	132300	5862888	1233	1233	1233	1233	0
464	20241119	132200	5862888	1233	1233	1233	1233	0
465	20241119	132100	5862888	1233	1230	1233	1230	500
466	20241119	132000	5247654	1227	1227	1227	1227	0
467	20241119	131900	5247654	1227	1227	1227	1227	0
468	20241119	131800	5247654	1227	1227	1227	1227	0
469	20241119	131700	5247654	1227	1227	1227	1227	0
470	20241119	131600	5247654	1227	1227	1227	1227	0
471	20241119	131500	5247654	1227	1227	1227	1227	0
472	20241119	131400	5247654	1227	1227	1227	1227	0
473	20241119	131300	5247654	1227	1227	1227	1227	0
474	20241119	131200	5247654	1227	1227	1227	1227	0
475	20241119	131100	5247654	1227	1227	1227	1227	0
476	20241119	131000	5247654	1227	1227	1227	1227	0
477	20241119	130900	5247654	1227	1227	1227	1227	0
478	20241119	130800	5247654	1227	1227	1227	1227	0
479	20241119	130700	5247654	1227	1227	1227	1227	0
480	20241119	130600	5247654	1227	1227	1227	1227	0
481	20241119	130500	5247654	1227	1227	1227	1227	0
482	20241119	130400	5247654	1227	1227	1227	1227	0
483	20241119	130300	5247654	1227	1227	1227	1227	0
484	20241119	130200	5247654	1227	1227	1227	1227	0
485	20241119	130100	5247654	1227	1227	1227	1227	0
486	20241119	130000	5247654	1227	1227	1227	1227	0
487	20241119	125900	5247654	1227	1227	1227	1227	0
488	20241119	125800	5247654	1227	1227	1227	1227	0
489	20241119	125700	5247654	1227	1227	1227	1227	0
490	20241119	125600	5247654	1227	1227	1227	1227	0
491	20241119	125500	5247654	1227	1227	1227	1227	0
492	20241119	125400	5247654	1227	1227	1227	1227	0
493	20241119	125300	5247654	1227	1227	1227	1227	0
494	20241119	125200	5247654	1227	1227	1227	1227	0
495	20241119	125100	5247654	1227	1227	1227	1227	83
496	20241119	125000	5145813	1227	1227	1227	1227	0
497	20241119	124900	5145813	1227	1227	1227	1227	0
498	20241119	124800	5145813	1227	1227	1227	1227	0
499	20241119	124700	5145813	1227	1227	1227	1227	0
500	20241119	124600	5145813	1227	1227	1227	1227	0
501	20241119	124500	5145813	1227	1227	1227	1227	0
502	20241119	124400	5145813	1227	1227	1227	1227	0
503	20241119	124300	5145813	1227	1227	1227	1227	79
504	20241119	124200	5048880	1227	1227	1227	1227	0
505	20241119	124100	5048880	1227	1227	1227	1227	0
506	20241119	124000	5048880	1227	1227	1227	1227	0
507	20241119	123900	5048880	1227	1227	1227	1227	0
508	20241119	123800	5048880	1227	1227	1227	1227	0
509	20241119	123700	5048880	1227	1227	1227	1227	0
510	20241119	123600	5048880	1227	1227	1227	1227	0
511	20241119	123500	5048880	1227	1227	1227	1227	0
512	20241119	123400	5048880	1227	1227	1227	1227	0
513	20241119	123300	5048880	1227	1227	1227	1227	0
514	20241119	123200	5048880	1227	1227	1227	1227	0
515	20241119	123100	5048880	1227	1227	1227	1227	0
516	20241119	123000	5048880	1227	1227	1227	1227	0
517	20241119	122900	5048880	1227	1227	1227	1227	0
518	20241119	122800	5048880	1227	1227	1227	1227	0
519	20241119	122700	5048880	1227	1227	1227	1227	10
520	20241119	122600	5036610	1229	1229	1229	1229	0
521	20241119	122500	5036610	1229	1229	1229	1229	0
522	20241119	122400	5036610	1229	1229	1229	1229	0
523	20241119	122300	5036610	1229	1229	1229	1229	11
524	20241119	122200	5023091	1233	1233	1233	1233	0
525	20241119	122100	5023091	1233	1233	1233	1233	0
526	20241119	122000	5023091	1233	1233	1233	1233	0
527	20241119	121900	5023091	1233	1233	1233	1233	0
528	20241119	121800	5023091	1233	1233	1233	1233	0
529	20241119	121700	5023091	1233	1233	1233	1233	0
530	20241119	121600	5023091	1233	1233	1233	1233	50
531	20241119	121500	4961441	1235	1235	1235	1235	0
532	20241119	121400	4961441	1235	1235	1235	1235	0
533	20241119	121300	4961441	1235	1235	1235	1235	0
534	20241119	121200	4961441	1235	1235	1235	1235	0
535	20241119	121100	4961441	1235	1235	1235	1235	0
536	20241119	121000	4961441	1235	1235	1235	1235	0
537	20241119	120900	4961441	1235	1235	1235	1235	0
538	20241119	120800	4961441	1235	1235	1235	1235	0
539	20241119	120700	4961441	1235	1235	1235	1235	0
540	20241119	120600	4961441	1235	1235	1235	1235	5
541	20241119	120500	4955266	1235	1235	1235	1235	0
542	20241119	120400	4955266	1235	1235	1235	1235	0
543	20241119	120300	4955266	1235	1235	1235	1235	0
544	20241119	120200	4955266	1235	1235	1235	1235	0
545	20241119	120100	4955266	1235	1235	1235	1235	1
546	20241119	120000	4954031	1225	1225	1225	1225	1
547	20241119	115900	4952806	1239	1239	1239	1239	0
548	20241119	115800	4952806	1239	1239	1239	1239	0
549	20241119	115700	4952806	1239	1239	1239	1239	0
550	20241119	115600	4952806	1239	1239	1239	1239	0
551	20241119	115500	4952806	1239	1239	1239	1239	0
552	20241119	115400	4952806	1239	1239	1239	1239	0
553	20241119	115300	4952806	1239	1239	1239	1239	0
554	20241119	115200	4952806	1239	1239	1239	1239	0
555	20241119	115100	4952806	1239	1239	1239	1239	0
556	20241119	115000	4952806	1239	1239	1239	1239	0
557	20241119	114900	4952806	1239	1239	1239	1239	0
558	20241119	114800	4952806	1239	1239	1239	1239	1
559	20241119	114700	4951567	1239	1239	1239	1239	0
560	20241119	114600	4951567	1239	1239	1239	1239	0
561	20241119	114500	4951567	1239	1239	1239	1239	0
562	20241119	114400	4951567	1239	1239	1239	1239	0
563	20241119	114300	4951567	1239	1239	1239	1239	0
564	20241119	114200	4951567	1239	1239	1239	1239	0
565	20241119	114100	4951567	1239	1239	1239	1239	0
566	20241119	114000	4951567	1239	1239	1239	1239	0
567	20241119	113900	4951567	1239	1239	1239	1239	0
568	20241119	113800	4951567	1239	1239	1239	1239	0
569	20241119	113700	4951567	1239	1239	1239	1239	0
570	20241119	113600	4951567	1239	1239	1239	1239	0
571	20241119	113500	4951567	1239	1239	1239	1239	0
572	20241119	113400	4951567	1239	1239	1239	1239	0
573	20241119	113300	4951567	1239	1239	1239	1239	0
574	20241119	113200	4951567	1239	1239	1239	1239	0
575	20241119	113100	4951567	1239	1239	1239	1239	0
576	20241119	113000	4951567	1239	1239	1239	1239	0
577	20241119	112900	4951567	1239	1239	1239	1239	0
578	20241119	112800	4951567	1239	1239	1239	1239	0
579	20241119	112700	4951567	1239	1239	1239	1239	0
580	20241119	112600	4951567	1239	1239	1239	1239	0
581	20241119	112500	4951567	1239	1239	1239	1239	0
582	20241119	112400	4951567	1239	1239	1239	1239	0
583	20241119	112300	4951567	1239	1239	1239	1239	0
584	20241119	112200	4951567	1239	1239	1239	1239	0
585	20241119	112100	4951567	1239	1239	1239	1239	0
586	20241119	112000	4951567	1239	1239	1239	1239	0
587	20241119	111900	4951567	1239	1239	1239	1239	0
588	20241119	111800	4951567	1239	1239	1239	1239	0
589	20241119	111700	4951567	1239	1239	1239	1239	0
590	20241119	111600	4951567	1239	1239	1239	1239	0
591	20241119	111500	4951567	1239	1239	1239	1239	0
592	20241119	111400	4951567	1239	1239	1239	1239	0
593	20241119	111300	4951567	1239	1239	1239	1239	0
594	20241119	111200	4951567	1239	1239	1239	1239	0
595	20241119	111100	4951567	1239	1239	1239	1239	0
596	20241119	111000	4951567	1239	1225	1239	1225	377
597	20241119	110900	4489728	1239	1239	1239	1239	0
598	20241119	110800	4489728	1239	1239	1239	1239	0
599	20241119	110700	4489728	1239	1239	1239	1239	0
600	20241119	110600	4489728	1239	1239	1239	1239	0
601	20241119	110500	4489728	1239	1239	1239	1239	0
602	20241119	110400	4489728	1239	1239	1239	1239	0
603	20241119	110300	4489728	1239	1239	1239	1239	0
604	20241119	110200	4489728	1239	1239	1239	1239	0
605	20241119	110100	4489728	1239	1239	1239	1239	0
606	20241119	110000	4489728	1239	1239	1239	1239	0
607	20241119	105900	4489728	1239	1239	1239	1239	0
608	20241119	105800	4489728	1239	1239	1239	1239	0
609	20241119	105700	4489728	1239	1239	1239	1239	0
610	20241119	105600	4489728	1239	1239	1239	1239	0
611	20241119	105500	4489728	1239	1239	1239	1239	0
612	20241119	105400	4489728	1239	1239	1239	1239	0
613	20241119	105300	4489728	1239	1239	1239	1239	0
614	20241119	105200	4489728	1239	1238	1239	1238	10
615	20241119	105100	4477343	1222	1222	1222	1222	0
616	20241119	105000	4477343	1222	1222	1222	1222	0
617	20241119	104900	4477343	1222	1222	1222	1222	0
618	20241119	104800	4477343	1222	1222	1222	1222	0
619	20241119	104700	4477343	1222	1222	1222	1222	0
620	20241119	104600	4477343	1222	1222	1222	1222	0
621	20241119	104500	4477343	1222	1222	1222	1222	0
622	20241119	104400	4477343	1222	1222	1222	1222	0
623	20241119	104300	4477343	1222	1222	1222	1222	0
624	20241119	104200	4477343	1222	1222	1222	1222	0
625	20241119	104100	4477343	1222	1230	1230	1221	82
626	20241119	104000	4377095	1240	1240	1240	1240	0
627	20241119	103900	4377095	1240	1240	1240	1240	0
628	20241119	103800	4377095	1240	1240	1240	1240	0
629	20241119	103700	4377095	1240	1240	1240	1240	0
630	20241119	103600	4377095	1240	1240	1240	1240	0
631	20241119	103500	4377095	1240	1240	1240	1240	0
632	20241119	103400	4377095	1240	1240	1240	1240	0
633	20241119	103300	4377095	1240	1240	1240	1240	0
634	20241119	103200	4377095	1240	1240	1240	1240	0
635	20241119	103100	4377095	1240	1240	1240	1240	0
636	20241119	103000	4377095	1240	1240	1240	1240	0
637	20241119	102900	4377095	1240	1240	1240	1240	0
638	20241119	102800	4377095	1240	1240	1240	1240	0
639	20241119	102700	4377095	1240	1240	1240	1240	0
640	20241119	102600	4377095	1240	1240	1240	1240	0
641	20241119	102500	4377095	1240	1240	1240	1240	0
642	20241119	102400	4377095	1240	1240	1240	1240	0
643	20241119	102300	4377095	1240	1240	1240	1240	0
644	20241119	102200	4377095	1240	1240	1240	1240	10
645	20241119	102100	4364695	1240	1240	1240	1240	0
646	20241119	102000	4364695	1240	1240	1240	1240	0
647	20241119	101900	4364695	1240	1240	1240	1240	0
648	20241119	101800	4364695	1240	1240	1240	1240	0
649	20241119	101700	4364695	1240	1240	1240	1240	1
650	20241119	101600	4363455	1244	1244	1244	1244	0
651	20241119	101500	4363455	1244	1244	1244	1244	0
652	20241119	101400	4363455	1244	1244	1244	1244	0
653	20241119	101300	4363455	1244	1244	1244	1244	0
654	20241119	101200	4363455	1244	1244	1244	1244	0
655	20241119	101100	4363455	1244	1244	1244	1244	0
656	20241119	101000	4363455	1244	1244	1244	1244	0
657	20241119	100900	4363455	1244	1244	1244	1244	0
658	20241119	100800	4363455	1244	1244	1244	1244	0
659	20241119	100700	4363455	1244	1244	1244	1244	0
660	20241119	100600	4363455	1244	1244	1244	1244	0
661	20241119	100500	4363455	1244	1244	1244	1244	0
662	20241119	100400	4363455	1244	1244	1244	1244	0
663	20241119	100300	4363455	1244	1244	1244	1244	0
664	20241119	100200	4363455	1244	1244	1244	1244	7
665	20241119	100100	4354747	1245	1245	1245	1245	0
666	20241119	100000	4354747	1245	1245	1245	1245	0
667	20241119	095900	4354747	1245	1245	1245	1245	0
668	20241119	095800	4354747	1245	1245	1245	1245	0
669	20241119	095700	4354747	1245	1245	1245	1245	0
670	20241119	095600	4354747	1245	1245	1245	1245	0
671	20241119	095500	4354747	1245	1245	1245	1245	0
672	20241119	095400	4354747	1245	1245	1245	1245	0
673	20241119	095300	4354747	1245	1245	1245	1245	0
674	20241119	095200	4354747	1245	1245	1245	1245	0
675	20241119	095100	4354747	1245	1245	1245	1245	0
676	20241119	095000	4354747	1245	1245	1245	1245	0
677	20241119	094900	4354747	1245	1245	1245	1245	0
678	20241119	094800	4354747	1245	1245	1245	1245	0
679	20241119	094700	4354747	1245	1245	1245	1245	0
680	20241119	094600	4354747	1245	1245	1245	1245	0
681	20241119	094500	4354747	1245	1245	1245	1245	0
682	20241119	094400	4354747	1245	1245	1245	1245	130
683	20241119	094300	4192897	1245	1245	1245	1245	0
684	20241119	094200	4192897	1245	1245	1245	1245	4
685	20241119	094100	4187917	1244	1243	1244	1243	4
686	20241119	094000	4182943	1245	1245	1245	1245	0
687	20241119	093900	4182943	1245	1245	1245	1245	0
688	20241119	093800	4182943	1245	1245	1245	1245	0
689	20241119	093700	4182943	1245	1245	1245	1245	0
690	20241119	093600	4182943	1245	1245	1245	1245	0
691	20241119	093500	4182943	1245	1245	1245	1245	1
692	20241119	093400	4181698	1245	1240	1245	1240	51
693	20241119	093300	4118434	1240	1240	1240	1240	0
694	20241119	093200	4118434	1240	1240	1240	1240	0
695	20241119	093100	4118434	1240	1240	1240	1240	0
696	20241119	093000	4118434	1240	1240	1240	1240	0
697	20241119	092900	4118434	1240	1240	1240	1240	0
698	20241119	092800	4118434	1240	1240	1240	1240	0
699	20241119	092700	4118434	1240	1240	1240	1240	0
700	20241119	092600	4118434	1240	1240	1240	1240	0
701	20241119	092500	4118434	1240	1240	1240	1240	0
702	20241119	092400	4118434	1240	1240	1240	1240	0
703	20241119	092300	4118434	1240	1240	1240	1240	0
704	20241119	092200	4118434	1240	1240	1240	1240	0
705	20241119	092100	4118434	1240	1240	1240	1240	0
706	20241119	092000	4118434	1240	1240	1240	1240	0
707	20241119	091900	4118434	1240	1240	1240	1240	0
708	20241119	091800	4118434	1240	1240	1240	1240	0
709	20241119	091700	4118434	1240	1240	1240	1240	0
710	20241119	091600	4118434	1240	1240	1240	1240	0
711	20241119	091500	4118434	1240	1240	1240	1240	0
712	20241119	091400	4118434	1240	1240	1240	1240	0
713	20241119	091300	4118434	1240	1240	1240	1240	0
714	20241119	091200	4118434	1240	1240	1240	1240	0
715	20241119	091100	4118434	1240	1240	1240	1240	0
716	20241119	091000	4118434	1240	1240	1240	1240	0
717	20241119	090900	4118434	1240	1240	1240	1240	0
718	20241119	090800	4118434	1240	1240	1240	1240	0
719	20241119	090700	4118434	1240	1240	1240	1240	2
720	20241119	090600	4115954	1240	1240	1240	1240	0
721	20241119	090500	4115954	1240	1240	1240	1240	1
722	20241119	090400	4114714	1240	1240	1240	1240	0
723	20241119	090300	4114714	1240	1229	1240	1229	86
724	20241119	090200	4008998	1229	1229	1229	1229	1
725	20241119	090100	4007769	1229	1229	1229	1229	0
726	20241119	090000	4007769	1229	1229	1229	1229	3261