KissMeData/069640/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	194500	18285097	1343	1343	1343	1343	209
3	20241119	194400	18285097	1343	1343	1343	1343	0
4	20241119	194300	18285097	1343	1343	1343	1343	0
5	20241119	194200	18285097	1343	1343	1343	1343	0
6	20241119	194100	18285097	1343	1343	1343	1343	0
7	20241119	194000	18285097	1343	1343	1343	1343	0
8	20241119	193900	18285097	1343	1343	1343	1343	0
9	20241119	193800	18285097	1343	1343	1343	1343	0
10	20241119	193700	18285097	1343	1343	1343	1343	0
11	20241119	193600	18285097	1343	1343	1343	1343	0
12	20241119	193500	18285097	1343	1343	1343	1343	0
13	20241119	193400	18285097	1343	1343	1343	1343	0
14	20241119	193300	18285097	1343	1343	1343	1343	0
15	20241119	193200	18285097	1343	1343	1343	1343	0
16	20241119	193100	18285097	1343	1343	1343	1343	0
17	20241119	193000	18285097	1343	1343	1343	1343	0
18	20241119	192900	18285097	1343	1343	1343	1343	0
19	20241119	192800	18285097	1343	1343	1343	1343	0
20	20241119	192700	18285097	1343	1343	1343	1343	0
21	20241119	192600	18285097	1343	1343	1343	1343	0
22	20241119	192500	18285097	1343	1343	1343	1343	0
23	20241119	192400	18285097	1343	1343	1343	1343	0
24	20241119	192300	18285097	1343	1343	1343	1343	0
25	20241119	192200	18285097	1343	1343	1343	1343	0
26	20241119	192100	18285097	1343	1343	1343	1343	0
27	20241119	192000	18285097	1343	1343	1343	1343	0
28	20241119	191900	18285097	1343	1343	1343	1343	0
29	20241119	191800	18285097	1343	1343	1343	1343	0
30	20241119	191700	18285097	1343	1343	1343	1343	0
31	20241119	191600	18285097	1343	1343	1343	1343	0
32	20241119	191500	18285097	1343	1343	1343	1343	209
33	20241119	191400	18285097	1343	1343	1343	1343	0
34	20241119	191300	18285097	1343	1343	1343	1343	0
35	20241119	191200	18285097	1343	1343	1343	1343	0
36	20241119	191100	18285097	1343	1343	1343	1343	0
37	20241119	191000	18285097	1343	1343	1343	1343	0
38	20241119	190900	18285097	1343	1343	1343	1343	0
39	20241119	190800	18285097	1343	1343	1343	1343	0
40	20241119	190700	18285097	1343	1343	1343	1343	0
41	20241119	190600	18285097	1343	1343	1343	1343	0
42	20241119	190500	18285097	1343	1343	1343	1343	0
43	20241119	190400	18285097	1343	1343	1343	1343	0
44	20241119	190300	18285097	1343	1343	1343	1343	0
45	20241119	190200	18285097	1343	1343	1343	1343	0
46	20241119	190100	18285097	1343	1343	1343	1343	0
47	20241119	190000	18285097	1343	1343	1343	1343	0
48	20241119	185900	18285097	1343	1343	1343	1343	0
49	20241119	185800	18285097	1343	1343	1343	1343	0
50	20241119	185700	18285097	1343	1343	1343	1343	0
51	20241119	185600	18285097	1343	1343	1343	1343	0
52	20241119	185500	18285097	1343	1343	1343	1343	0
53	20241119	185400	18285097	1343	1343	1343	1343	0
54	20241119	185300	18285097	1343	1343	1343	1343	0
55	20241119	185200	18285097	1343	1343	1343	1343	0
56	20241119	185100	18285097	1343	1343	1343	1343	0
57	20241119	185000	18285097	1343	1343	1343	1343	0
58	20241119	184900	18285097	1343	1343	1343	1343	0
59	20241119	184800	18285097	1343	1343	1343	1343	0
60	20241119	184700	18285097	1343	1343	1343	1343	0
61	20241119	184600	18285097	1343	1343	1343	1343	0
62	20241119	184500	18285097	1343	1343	1343	1343	209
63	20241119	184400	18285097	1343	1343	1343	1343	0
64	20241119	184300	18285097	1343	1343	1343	1343	0
65	20241119	184200	18285097	1343	1343	1343	1343	0
66	20241119	184100	18285097	1343	1343	1343	1343	0
67	20241119	184000	18285097	1343	1343	1343	1343	0
68	20241119	183900	18285097	1343	1343	1343	1343	0
69	20241119	183800	18285097	1343	1343	1343	1343	0
70	20241119	183700	18285097	1343	1343	1343	1343	0
71	20241119	183600	18285097	1343	1343	1343	1343	0
72	20241119	183500	18285097	1343	1343	1343	1343	0
73	20241119	183400	18285097	1343	1343	1343	1343	0
74	20241119	183300	18285097	1343	1343	1343	1343	0
75	20241119	183200	18285097	1343	1343	1343	1343	0
76	20241119	183100	18285097	1343	1343	1343	1343	0
77	20241119	183000	18285097	1343	1343	1343	1343	0
78	20241119	182900	18285097	1343	1343	1343	1343	0
79	20241119	182800	18285097	1343	1343	1343	1343	0
80	20241119	182700	18285097	1343	1343	1343	1343	0
81	20241119	182600	18285097	1343	1343	1343	1343	0
82	20241119	182500	18285097	1343	1343	1343	1343	0
83	20241119	182400	18285097	1343	1343	1343	1343	0
84	20241119	182300	18285097	1343	1343	1343	1343	0
85	20241119	182200	18285097	1343	1343	1343	1343	0
86	20241119	182100	18285097	1343	1343	1343	1343	0
87	20241119	182000	18285097	1343	1343	1343	1343	0
88	20241119	181900	18285097	1343	1343	1343	1343	0
89	20241119	181800	18285097	1343	1343	1343	1343	0
90	20241119	181700	18285097	1343	1343	1343	1343	0
91	20241119	181600	18285097	1343	1343	1343	1343	0
92	20241119	181500	18285097	1343	1343	1343	1343	209
93	20241119	181400	18285097	1343	1343	1343	1343	0
94	20241119	181300	18285097	1343	1343	1343	1343	0
95	20241119	181200	18285097	1343	1343	1343	1343	0
96	20241119	181100	18285097	1343	1343	1343	1343	0
97	20241119	181000	18285097	1343	1343	1343	1343	0
98	20241119	180900	18285097	1343	1343	1343	1343	0
99	20241119	180800	18285097	1343	1343	1343	1343	0
100	20241119	180700	18285097	1343	1343	1343	1343	0
101	20241119	180600	18285097	1343	1343	1343	1343	0
102	20241119	180500	18285097	1343	1343	1343	1343	0
103	20241119	180400	18285097	1343	1343	1343	1343	0
104	20241119	180300	18285097	1343	1343	1343	1343	0
105	20241119	180200	18285097	1343	1343	1343	1343	0
106	20241119	180100	18285097	1343	1343	1343	1343	0
107	20241119	180000	18285097	1343	1343	1343	1343	0
108	20241119	175900	18285097	1343	1343	1343	1343	0
109	20241119	175800	18285097	1343	1343	1343	1343	0
110	20241119	175700	18285097	1343	1343	1343	1343	0
111	20241119	175600	18285097	1343	1343	1343	1343	0
112	20241119	175500	18285097	1343	1343	1343	1343	0
113	20241119	175400	18285097	1343	1343	1343	1343	0
114	20241119	175300	18285097	1343	1343	1343	1343	0
115	20241119	175200	18285097	1343	1343	1343	1343	0
116	20241119	175100	18285097	1343	1343	1343	1343	0
117	20241119	175000	18285097	1343	1343	1343	1343	0
118	20241119	174900	18285097	1343	1343	1343	1343	0
119	20241119	174800	18285097	1343	1343	1343	1343	0
120	20241119	174700	18285097	1343	1343	1343	1343	0
121	20241119	174600	18285097	1343	1343	1343	1343	0
122	20241119	174500	18285097	1343	1343	1343	1343	209
123	20241119	174400	18285097	1343	1343	1343	1343	0
124	20241119	174300	18285097	1343	1343	1343	1343	0
125	20241119	174200	18285097	1343	1343	1343	1343	0
126	20241119	174100	18285097	1343	1343	1343	1343	0
127	20241119	174000	18285097	1343	1343	1343	1343	0
128	20241119	173900	18285097	1343	1343	1343	1343	0
129	20241119	173800	18285097	1343	1343	1343	1343	0
130	20241119	173700	18285097	1343	1343	1343	1343	0
131	20241119	173600	18285097	1343	1343	1343	1343	0
132	20241119	173500	18285097	1343	1343	1343	1343	0
133	20241119	173400	18285097	1343	1343	1343	1343	0
134	20241119	173300	18285097	1343	1343	1343	1343	0
135	20241119	173200	18285097	1343	1343	1343	1343	0
136	20241119	173100	18285097	1343	1343	1343	1343	0
137	20241119	173000	18285097	1343	1343	1343	1343	0
138	20241119	172900	18285097	1343	1343	1343	1343	0
139	20241119	172800	18285097	1343	1343	1343	1343	0
140	20241119	172700	18285097	1343	1343	1343	1343	0
141	20241119	172600	18285097	1343	1343	1343	1343	0
142	20241119	172500	18285097	1343	1343	1343	1343	0
143	20241119	172400	18285097	1343	1343	1343	1343	0
144	20241119	172300	18285097	1343	1343	1343	1343	0
145	20241119	172200	18285097	1343	1343	1343	1343	0
146	20241119	172100	18285097	1343	1343	1343	1343	0
147	20241119	172000	18285097	1343	1343	1343	1343	0
148	20241119	171900	18285097	1343	1343	1343	1343	0
149	20241119	171800	18285097	1343	1343	1343	1343	0
150	20241119	171700	18285097	1343	1343	1343	1343	0
151	20241119	171600	18285097	1343	1343	1343	1343	0
152	20241119	171500	18285097	1343	1343	1343	1343	209
153	20241119	171400	18285097	1343	1343	1343	1343	0
154	20241119	171300	18285097	1343	1343	1343	1343	0
155	20241119	171200	18285097	1343	1343	1343	1343	0
156	20241119	171100	18285097	1343	1343	1343	1343	0
157	20241119	171000	18285097	1343	1343	1343	1343	0
158	20241119	170900	18285097	1343	1343	1343	1343	0
159	20241119	170800	18285097	1343	1343	1343	1343	0
160	20241119	170700	18285097	1343	1343	1343	1343	0
161	20241119	170600	18285097	1343	1343	1343	1343	0
162	20241119	170500	18285097	1343	1343	1343	1343	0
163	20241119	170400	18285097	1343	1343	1343	1343	0
164	20241119	170300	18285097	1343	1343	1343	1343	0
165	20241119	170200	18285097	1343	1343	1343	1343	0
166	20241119	170100	18285097	1343	1343	1343	1343	0
167	20241119	170000	18285097	1343	1343	1343	1343	0
168	20241119	165900	18285097	1343	1343	1343	1343	0
169	20241119	165800	18285097	1343	1343	1343	1343	0
170	20241119	165700	18285097	1343	1343	1343	1343	0
171	20241119	165600	18285097	1343	1343	1343	1343	0
172	20241119	165500	18285097	1343	1343	1343	1343	0
173	20241119	165400	18285097	1343	1343	1343	1343	0
174	20241119	165300	18285097	1343	1343	1343	1343	0
175	20241119	165200	18285097	1343	1343	1343	1343	0
176	20241119	165100	18285097	1343	1343	1343	1343	0
177	20241119	165000	18285097	1343	1343	1343	1343	0
178	20241119	164900	18285097	1343	1343	1343	1343	0
179	20241119	164800	18285097	1343	1343	1343	1343	0
180	20241119	164700	18285097	1343	1343	1343	1343	0
181	20241119	164600	18285097	1343	1343	1343	1343	0
182	20241119	164500	18285097	1343	1343	1343	1343	209
183	20241119	164400	18285097	1343	1343	1343	1343	0
184	20241119	164300	18285097	1343	1343	1343	1343	0
185	20241119	164200	18285097	1343	1343	1343	1343	0
186	20241119	164100	18285097	1343	1343	1343	1343	0
187	20241119	164000	18285097	1343	1343	1343	1343	0
188	20241119	163900	18285097	1343	1343	1343	1343	0
189	20241119	163800	18285097	1343	1343	1343	1343	0
190	20241119	163700	18285097	1343	1343	1343	1343	0
191	20241119	163600	18285097	1343	1343	1343	1343	0
192	20241119	163500	18285097	1343	1343	1343	1343	0
193	20241119	163400	18285097	1343	1343	1343	1343	0
194	20241119	163300	18285097	1343	1343	1343	1343	0
195	20241119	163200	18285097	1343	1343	1343	1343	0
196	20241119	163100	18285097	1343	1343	1343	1343	0
197	20241119	163000	18285097	1343	1343	1343	1343	0
198	20241119	162900	18285097	1343	1343	1343	1343	0
199	20241119	162800	18285097	1343	1343	1343	1343	0
200	20241119	162700	18285097	1343	1343	1343	1343	0
201	20241119	162600	18285097	1343	1343	1343	1343	0
202	20241119	162500	18285097	1343	1343	1343	1343	0
203	20241119	162400	18285097	1343	1343	1343	1343	0
204	20241119	162300	18285097	1343	1343	1343	1343	0
205	20241119	162200	18285097	1343	1343	1343	1343	0
206	20241119	162100	18285097	1343	1343	1343	1343	0
207	20241119	162000	18285097	1343	1343	1343	1343	0
208	20241119	161900	18285097	1343	1343	1343	1343	0
209	20241119	161800	18285097	1343	1343	1343	1343	0
210	20241119	161700	18285097	1343	1343	1343	1343	0
211	20241119	161600	18285097	1343	1343	1343	1343	0
212	20241119	161500	18285097	1343	1343	1343	1343	209
213	20241119	161400	18285097	1343	1343	1343	1343	0
214	20241119	161300	18285097	1343	1343	1343	1343	0
215	20241119	161200	18285097	1343	1343	1343	1343	0
216	20241119	161100	18285097	1343	1343	1343	1343	0
217	20241119	161000	18285097	1343	1343	1343	1343	0
218	20241119	160900	18285097	1343	1343	1343	1343	0
219	20241119	160800	18285097	1343	1343	1343	1343	0
220	20241119	160700	18285097	1343	1343	1343	1343	0
221	20241119	160600	18285097	1343	1343	1343	1343	0
222	20241119	160500	18285097	1343	1343	1343	1343	0
223	20241119	160400	18285097	1343	1343	1343	1343	0
224	20241119	160300	18285097	1343	1343	1343	1343	0
225	20241119	160200	18285097	1343	1343	1343	1343	0
226	20241119	160100	18285097	1343	1343	1343	1343	0
227	20241119	160000	18285097	1343	1343	1343	1343	0
228	20241119	155900	18285097	1343	1343	1343	1343	0
229	20241119	155800	18285097	1343	1343	1343	1343	0
230	20241119	155700	18285097	1343	1343	1343	1343	0
231	20241119	155600	18285097	1343	1343	1343	1343	0
232	20241119	155500	18285097	1343	1343	1343	1343	0
233	20241119	155400	18285097	1343	1343	1343	1343	0
234	20241119	155300	18285097	1343	1343	1343	1343	0
235	20241119	155200	18285097	1343	1343	1343	1343	0
236	20241119	155100	18285097	1343	1343	1343	1343	0
237	20241119	155000	18285097	1343	1343	1343	1343	0
238	20241119	154900	18285097	1343	1343	1343	1343	0
239	20241119	154800	18285097	1343	1343	1343	1343	0
240	20241119	154700	18285097	1343	1343	1343	1343	0
241	20241119	154600	18285097	1343	1343	1343	1343	0
242	20241119	154500	18285097	1343	1343	1343	1343	209
243	20241119	154400	18285097	1343	1343	1343	1343	0
244	20241119	154300	18285097	1343	1343	1343	1343	0
245	20241119	154200	18285097	1343	1343	1343	1343	0
246	20241119	154100	18285097	1343	1343	1343	1343	0
247	20241119	154000	18285097	1343	1343	1343	1343	0
248	20241119	153900	18285097	1343	1343	1343	1343	0
249	20241119	153800	18285097	1343	1343	1343	1343	0
250	20241119	153700	18285097	1343	1343	1343	1343	0
251	20241119	153600	18285097	1343	1343	1343	1343	0
252	20241119	153500	18285097	1343	1343	1343	1343	0
253	20241119	153400	18285097	1343	1343	1343	1343	0
254	20241119	153300	18285097	1343	1343	1343	1343	0
255	20241119	153200	18285097	1343	1343	1343	1343	0
256	20241119	153100	18285097	1343	1343	1343	1343	0
257	20241119	153000	18285097	1343	1343	1343	1343	209
258	20241119	152900	18004410	1343	1343	1343	1343	0
259	20241119	152800	18004410	1343	1343	1343	1343	0
260	20241119	152700	18004410	1343	1343	1343	1343	0
261	20241119	152600	18004410	1343	1343	1343	1343	0
262	20241119	152500	18004410	1343	1343	1343	1343	0
263	20241119	152400	18004410	1343	1343	1343	1343	0
264	20241119	152300	18004410	1343	1343	1343	1343	0
265	20241119	152200	18004410	1343	1343	1343	1343	0
266	20241119	152100	18004410	1343	1343	1343	1343	0
267	20241119	152000	18004410	1343	1343	1343	1343	0
268	20241119	151900	18004410	1343	1343	1343	1343	51
269	20241119	151800	17935917	1343	1342	1343	1342	451
270	20241119	151700	17330424	1340	1340	1340	1340	0
271	20241119	151600	17330424	1340	1340	1340	1340	0
272	20241119	151500	17330424	1340	1340	1340	1340	0
273	20241119	151400	17330424	1340	1340	1340	1340	20
274	20241119	151300	17303624	1342	1342	1342	1342	0
275	20241119	151200	17303624	1342	1342	1342	1342	0
276	20241119	151100	17303624	1342	1342	1342	1342	0
277	20241119	151000	17303624	1342	1342	1342	1342	0
278	20241119	150900	17303624	1342	1342	1342	1342	0
279	20241119	150800	17303624	1342	1342	1342	1342	0
280	20241119	150700	17303624	1342	1342	1343	1342	247
281	20241119	150600	16971915	1343	1343	1343	1343	0
282	20241119	150500	16971915	1343	1343	1343	1343	0
283	20241119	150400	16971915	1343	1343	1343	1343	0
284	20241119	150300	16971915	1343	1343	1343	1343	0
285	20241119	150200	16971915	1343	1343	1343	1343	0
286	20241119	150100	16971915	1343	1343	1343	1343	0
287	20241119	150000	16971915	1343	1343	1343	1343	0
288	20241119	145900	16971915	1343	1343	1343	1343	0
289	20241119	145800	16971915	1343	1343	1343	1343	0
290	20241119	145700	16971915	1343	1343	1343	1343	0
291	20241119	145600	16971915	1343	1343	1343	1343	0
292	20241119	145500	16971915	1343	1343	1343	1343	0
293	20241119	145400	16971915	1343	1343	1343	1343	0
294	20241119	145300	16971915	1343	1343	1343	1343	0
295	20241119	145200	16971915	1343	1343	1343	1343	0
296	20241119	145100	16971915	1343	1343	1343	1343	0
297	20241119	145000	16971915	1343	1335	1343	1335	751
298	20241119	144900	15964393	1334	1334	1334	1334	0
299	20241119	144800	15964393	1334	1334	1334	1334	0
300	20241119	144700	15964393	1334	1334	1334	1334	0
301	20241119	144600	15964393	1334	1334	1334	1334	1
302	20241119	144500	15963059	1334	1334	1334	1334	203
303	20241119	144400	15692257	1334	1334	1334	1334	200
304	20241119	144300	15425457	1334	1334	1334	1334	0
305	20241119	144200	15425457	1334	1334	1334	1334	0
306	20241119	144100	15425457	1334	1334	1334	1334	0
307	20241119	144000	15425457	1334	1334	1334	1334	0
308	20241119	143900	15425457	1334	1334	1334	1334	0
309	20241119	143800	15425457	1334	1334	1334	1334	0
310	20241119	143700	15425457	1334	1334	1334	1334	0
311	20241119	143600	15425457	1334	1334	1334	1334	0
312	20241119	143500	15425457	1334	1334	1334	1334	0
313	20241119	143400	15425457	1334	1334	1334	1334	0
314	20241119	143300	15425457	1334	1334	1334	1334	0
315	20241119	143200	15425457	1334	1334	1334	1334	0
316	20241119	143100	15425457	1334	1334	1334	1334	0
317	20241119	143000	15425457	1334	1334	1334	1334	0
318	20241119	142900	15425457	1334	1334	1334	1334	0
319	20241119	142800	15425457	1334	1334	1334	1334	0
320	20241119	142700	15425457	1334	1334	1334	1334	0
321	20241119	142600	15425457	1334	1334	1334	1334	5
322	20241119	142500	15418787	1334	1334	1334	1334	1
323	20241119	142400	15417453	1332	1332	1332	1332	0
324	20241119	142300	15417453	1332	1332	1332	1332	0
325	20241119	142200	15417453	1332	1332	1332	1332	0
326	20241119	142100	15417453	1332	1332	1332	1332	0
327	20241119	142000	15417453	1332	1332	1332	1332	0
328	20241119	141900	15417453	1332	1332	1332	1332	352
329	20241119	141800	14948589	1332	1332	1332	1332	0
330	20241119	141700	14948589	1332	1332	1332	1332	0
331	20241119	141600	14948589	1332	1332	1332	1332	0
332	20241119	141500	14948589	1332	1332	1332	1332	0
333	20241119	141400	14948589	1332	1332	1332	1332	0
334	20241119	141300	14948589	1332	1332	1332	1332	0
335	20241119	141200	14948589	1332	1332	1332	1332	0
336	20241119	141100	14948589	1332	1332	1332	1332	0
337	20241119	141000	14948589	1332	1332	1332	1332	1
338	20241119	140900	14947257	1342	1342	1342	1342	0
339	20241119	140800	14947257	1342	1342	1342	1342	0
340	20241119	140700	14947257	1342	1342	1342	1342	0
341	20241119	140600	14947257	1342	1342	1342	1342	0
342	20241119	140500	14947257	1342	1342	1342	1342	0
343	20241119	140400	14947257	1342	1342	1342	1342	0
344	20241119	140300	14947257	1342	1342	1342	1342	0
345	20241119	140200	14947257	1342	1342	1342	1342	0
346	20241119	140100	14947257	1342	1342	1342	1342	0
347	20241119	140000	14947257	1342	1342	1342	1342	1
348	20241119	135900	14945915	1343	1343	1343	1343	0
349	20241119	135800	14945915	1343	1343	1343	1343	0
350	20241119	135700	14945915	1343	1343	1343	1343	0
351	20241119	135600	14945915	1343	1343	1343	1343	0
352	20241119	135500	14945915	1343	1343	1343	1343	0
353	20241119	135400	14945915	1343	1343	1343	1343	6
354	20241119	135300	14937857	1343	1343	1343	1343	0
355	20241119	135200	14937857	1343	1343	1343	1343	0
356	20241119	135100	14937857	1343	1343	1343	1343	0
357	20241119	135000	14937857	1343	1343	1343	1343	0
358	20241119	134900	14937857	1343	1343	1343	1343	0
359	20241119	134800	14937857	1343	1343	1343	1343	0
360	20241119	134700	14937857	1343	1343	1343	1343	0
361	20241119	134600	14937857	1343	1343	1343	1343	0
362	20241119	134500	14937857	1343	1342	1343	1342	4415
363	20241119	134400	9008642	1342	1339	1342	1339	52
364	20241119	134300	8938888	1343	1343	1343	1343	0
365	20241119	134200	8938888	1343	1343	1343	1343	0
366	20241119	134100	8938888	1343	1343	1343	1343	0
367	20241119	134000	8938888	1343	1343	1343	1343	0
368	20241119	133900	8938888	1343	1343	1343	1343	0
369	20241119	133800	8938888	1343	1343	1343	1343	0
370	20241119	133700	8938888	1343	1343	1343	1343	0
371	20241119	133600	8938888	1343	1343	1343	1343	0
372	20241119	133500	8938888	1343	1343	1343	1343	0
373	20241119	133400	8938888	1343	1343	1343	1343	0
374	20241119	133300	8938888	1343	1343	1343	1343	0
375	20241119	133200	8938888	1343	1343	1343	1343	0
376	20241119	133100	8938888	1343	1343	1343	1343	0
377	20241119	133000	8938888	1343	1343	1343	1343	0
378	20241119	132900	8938888	1343	1343	1343	1343	0
379	20241119	132800	8938888	1343	1343	1343	1343	0
380	20241119	132700	8938888	1343	1343	1343	1343	0
381	20241119	132600	8938888	1343	1343	1343	1343	0
382	20241119	132500	8938888	1343	1343	1343	1343	0
383	20241119	132400	8938888	1343	1343	1343	1343	0
384	20241119	132300	8938888	1343	1343	1343	1343	0
385	20241119	132200	8938888	1343	1343	1343	1343	0
386	20241119	132100	8938888	1343	1343	1343	1343	0
387	20241119	132000	8938888	1343	1343	1343	1343	0
388	20241119	131900	8938888	1343	1343	1343	1343	0
389	20241119	131800	8938888	1343	1343	1343	1343	0
390	20241119	131700	8938888	1343	1343	1343	1343	0
391	20241119	131600	8938888	1343	1343	1343	1343	0
392	20241119	131500	8938888	1343	1343	1343	1343	0
393	20241119	131400	8938888	1343	1343	1343	1343	0
394	20241119	131300	8938888	1343	1343	1343	1343	0
395	20241119	131200	8938888	1343	1343	1343	1343	0
396	20241119	131100	8938888	1343	1343	1343	1343	0
397	20241119	131000	8938888	1343	1343	1343	1343	0
398	20241119	130900	8938888	1343	1342	1343	1342	10
399	20241119	130800	8925459	1343	1343	1343	1343	0
400	20241119	130700	8925459	1343	1343	1343	1343	0
401	20241119	130600	8925459	1343	1343	1343	1343	0
402	20241119	130500	8925459	1343	1343	1343	1343	0
403	20241119	130400	8925459	1343	1343	1343	1343	0
404	20241119	130300	8925459	1343	1343	1343	1343	0
405	20241119	130200	8925459	1343	1343	1343	1343	0
406	20241119	130100	8925459	1343	1343	1343	1343	0
407	20241119	130000	8925459	1343	1343	1343	1343	0
408	20241119	125900	8925459	1343	1343	1343	1343	0
409	20241119	125800	8925459	1343	1343	1343	1343	0
410	20241119	125700	8925459	1343	1343	1343	1343	0
411	20241119	125600	8925459	1343	1343	1343	1343	0
412	20241119	125500	8925459	1343	1336	1343	1336	48
413	20241119	125400	8861185	1336	1336	1336	1336	0
414	20241119	125300	8861185	1336	1336	1336	1336	0
415	20241119	125200	8861185	1336	1336	1336	1336	0
416	20241119	125100	8861185	1336	1336	1336	1336	0
417	20241119	125000	8861185	1336	1336	1336	1336	0
418	20241119	124900	8861185	1336	1336	1336	1336	0
419	20241119	124800	8861185	1336	1336	1336	1336	0
420	20241119	124700	8861185	1336	1336	1336	1336	50
421	20241119	124600	8794385	1327	1327	1327	1327	1
422	20241119	124500	8793058	1336	1335	1336	1335	150
423	20241119	124400	8592682	1333	1333	1333	1333	0
424	20241119	124300	8592682	1333	1333	1333	1333	0
425	20241119	124200	8592682	1333	1333	1333	1333	0
426	20241119	124100	8592682	1333	1333	1333	1333	0
427	20241119	124000	8592682	1333	1333	1333	1333	0
428	20241119	123900	8592682	1333	1333	1333	1333	0
429	20241119	123800	8592682	1333	1333	1333	1333	0
430	20241119	123700	8592682	1333	1333	1333	1333	0
431	20241119	123600	8592682	1333	1333	1333	1333	0
432	20241119	123500	8592682	1333	1333	1333	1333	0
433	20241119	123400	8592682	1333	1333	1333	1333	0
434	20241119	123300	8592682	1333	1333	1333	1333	202
435	20241119	123200	8323416	1332	1331	1332	1331	115
436	20241119	123100	8170290	1328	1328	1328	1328	0
437	20241119	123000	8170290	1328	1328	1328	1328	30
438	20241119	122900	8130450	1328	1328	1328	1328	0
439	20241119	122800	8130450	1328	1328	1328	1328	0
440	20241119	122700	8130450	1328	1328	1328	1328	0
441	20241119	122600	8130450	1328	1328	1328	1328	0
442	20241119	122500	8130450	1328	1328	1328	1328	0
443	20241119	122400	8130450	1328	1328	1328	1328	0
444	20241119	122300	8130450	1328	1328	1328	1328	0
445	20241119	122200	8130450	1328	1328	1328	1328	0
446	20241119	122100	8130450	1328	1328	1328	1328	0
447	20241119	122000	8130450	1328	1328	1328	1328	0
448	20241119	121900	8130450	1328	1328	1328	1328	0
449	20241119	121800	8130450	1328	1328	1328	1328	0
450	20241119	121700	8130450	1328	1328	1328	1328	0
451	20241119	121600	8130450	1328	1328	1328	1328	0
452	20241119	121500	8130450	1328	1328	1328	1328	12
453	20241119	121400	8114514	1329	1329	1329	1329	0
454	20241119	121300	8114514	1329	1329	1329	1329	0
455	20241119	121200	8114514	1329	1329	1329	1329	0
456	20241119	121100	8114514	1329	1329	1329	1329	0
457	20241119	121000	8114514	1329	1329	1329	1329	0
458	20241119	120900	8114514	1329	1330	1330	1329	528
459	20241119	120800	7412294	1330	1330	1330	1330	0
460	20241119	120700	7412294	1330	1330	1330	1330	0
461	20241119	120600	7412294	1330	1330	1330	1330	0
462	20241119	120500	7412294	1330	1330	1330	1330	0
463	20241119	120400	7412294	1330	1330	1330	1330	0
464	20241119	120300	7412294	1330	1330	1330	1330	0
465	20241119	120200	7412294	1330	1330	1330	1330	0
466	20241119	120100	7412294	1330	1330	1330	1330	0
467	20241119	120000	7412294	1330	1330	1330	1330	0
468	20241119	115900	7412294	1330	1330	1330	1330	12
469	20241119	115800	7396334	1330	1330	1330	1330	0
470	20241119	115700	7396334	1330	1330	1330	1330	5
471	20241119	115600	7389684	1328	1328	1328	1328	0
472	20241119	115500	7389684	1328	1328	1328	1328	0
473	20241119	115400	7389684	1328	1328	1328	1328	0
474	20241119	115300	7389684	1328	1328	1328	1328	50
475	20241119	115200	7323284	1332	1332	1332	1332	0
476	20241119	115100	7323284	1332	1332	1332	1332	1
477	20241119	115000	7321952	1328	1328	1328	1328	0
478	20241119	114900	7321952	1328	1328	1328	1328	0
479	20241119	114800	7321952	1328	1328	1328	1328	0
480	20241119	114700	7321952	1328	1328	1328	1328	0
481	20241119	114600	7321952	1328	1328	1328	1328	0
482	20241119	114500	7321952	1328	1328	1328	1328	0
483	20241119	114400	7321952	1328	1328	1328	1328	0
484	20241119	114300	7321952	1328	1328	1328	1328	0
485	20241119	114200	7321952	1328	1328	1328	1328	0
486	20241119	114100	7321952	1328	1328	1328	1328	0
487	20241119	114000	7321952	1328	1328	1328	1328	0
488	20241119	113900	7321952	1328	1328	1328	1328	0
489	20241119	113800	7321952	1328	1328	1328	1328	0
490	20241119	113700	7321952	1328	1328	1328	1328	12
491	20241119	113600	7306016	1328	1328	1328	1328	246
492	20241119	113500	6979328	1323	1323	1323	1323	0
493	20241119	113400	6979328	1323	1323	1323	1323	0
494	20241119	113300	6979328	1323	1323	1323	1323	0
495	20241119	113200	6979328	1323	1323	1323	1323	0
496	20241119	113100	6979328	1323	1323	1323	1323	0
497	20241119	113000	6979328	1323	1323	1323	1323	0
498	20241119	112900	6979328	1323	1323	1323	1323	0
499	20241119	112800	6979328	1323	1323	1323	1323	0
500	20241119	112700	6979328	1323	1323	1323	1323	0
501	20241119	112600	6979328	1323	1323	1323	1323	0
502	20241119	112500	6979328	1323	1323	1323	1323	0
503	20241119	112400	6979328	1323	1323	1323	1323	0
504	20241119	112300	6979328	1323	1323	1323	1323	0
505	20241119	112200	6979328	1323	1323	1323	1323	0
506	20241119	112100	6979328	1323	1323	1323	1323	0
507	20241119	112000	6979328	1323	1323	1323	1323	0
508	20241119	111900	6979328	1323	1323	1323	1323	0
509	20241119	111800	6979328	1323	1323	1323	1323	0
510	20241119	111700	6979328	1323	1323	1323	1323	0
511	20241119	111600	6979328	1323	1323	1323	1323	0
512	20241119	111500	6979328	1323	1323	1323	1323	0
513	20241119	111400	6979328	1323	1323	1323	1323	0
514	20241119	111300	6979328	1323	1323	1323	1323	0
515	20241119	111200	6979328	1323	1323	1323	1323	0
516	20241119	111100	6979328	1323	1323	1323	1323	0
517	20241119	111000	6979328	1323	1323	1323	1323	0
518	20241119	110900	6979328	1323	1323	1323	1323	0
519	20241119	110800	6979328	1323	1323	1323	1323	0
520	20241119	110700	6979328	1323	1323	1323	1323	0
521	20241119	110600	6979328	1323	1323	1323	1323	0
522	20241119	110500	6979328	1323	1323	1323	1323	0
523	20241119	110400	6979328	1323	1327	1327	1323	1079
524	20241119	110300	5550983	1324	1324	1324	1324	0
525	20241119	110200	5550983	1324	1324	1324	1324	0
526	20241119	110100	5550983	1324	1324	1324	1324	0
527	20241119	110000	5550983	1324	1324	1324	1324	0
528	20241119	105900	5550983	1324	1324	1324	1324	0
529	20241119	105800	5550983	1324	1324	1324	1324	0
530	20241119	105700	5550983	1324	1324	1324	1324	0
531	20241119	105600	5550983	1324	1324	1324	1324	0
532	20241119	105500	5550983	1324	1324	1324	1324	0
533	20241119	105400	5550983	1324	1324	1324	1324	0
534	20241119	105300	5550983	1324	1324	1324	1324	0
535	20241119	105200	5550983	1324	1324	1324	1324	0
536	20241119	105100	5550983	1324	1324	1324	1324	0
537	20241119	105000	5550983	1324	1324	1324	1324	0
538	20241119	104900	5550983	1324	1324	1324	1324	0
539	20241119	104800	5550983	1324	1324	1324	1324	0
540	20241119	104700	5550983	1324	1324	1324	1324	0
541	20241119	104600	5550983	1324	1324	1324	1324	1
542	20241119	104500	5549659	1336	1336	1336	1336	0
543	20241119	104400	5549659	1336	1336	1336	1336	0
544	20241119	104300	5549659	1336	1336	1336	1336	1
545	20241119	104200	5548323	1324	1324	1324	1324	0
546	20241119	104100	5548323	1324	1324	1324	1324	0
547	20241119	104000	5548323	1324	1324	1324	1324	0
548	20241119	103900	5548323	1324	1324	1324	1324	9
549	20241119	103800	5536407	1325	1325	1325	1325	0
550	20241119	103700	5536407	1325	1325	1325	1325	0
551	20241119	103600	5536407	1325	1325	1325	1325	0
552	20241119	103500	5536407	1325	1325	1325	1325	0
553	20241119	103400	5536407	1325	1325	1325	1325	0
554	20241119	103300	5536407	1325	1325	1325	1325	0
555	20241119	103200	5536407	1325	1325	1325	1325	0
556	20241119	103100	5536407	1325	1325	1325	1325	0
557	20241119	103000	5536407	1325	1325	1325	1325	0
558	20241119	102900	5536407	1325	1325	1325	1325	0
559	20241119	102800	5536407	1325	1325	1325	1325	77
560	20241119	102700	5434382	1327	1332	1332	1327	410
561	20241119	102600	4889060	1333	1336	1336	1333	304
562	20241119	102500	4483098	1343	1343	1343	1343	19
563	20241119	102400	4457581	1344	1344	1344	1344	0
564	20241119	102300	4457581	1344	1344	1344	1344	0
565	20241119	102200	4457581	1344	1344	1344	1344	0
566	20241119	102100	4457581	1344	1344	1344	1344	0
567	20241119	102000	4457581	1344	1344	1344	1344	0
568	20241119	101900	4457581	1344	1344	1344	1344	0
569	20241119	101800	4457581	1344	1344	1344	1344	0
570	20241119	101700	4457581	1344	1344	1344	1344	0
571	20241119	101600	4457581	1344	1344	1344	1344	0
572	20241119	101500	4457581	1344	1344	1344	1344	0
573	20241119	101400	4457581	1344	1344	1344	1344	0
574	20241119	101300	4457581	1344	1344	1344	1344	5
575	20241119	101200	4450861	1343	1343	1343	1343	0
576	20241119	101100	4450861	1343	1343	1343	1343	0
577	20241119	101000	4450861	1343	1343	1343	1343	0
578	20241119	100900	4450861	1343	1343	1343	1343	0
579	20241119	100800	4450861	1343	1343	1343	1343	0
580	20241119	100700	4450861	1343	1343	1343	1343	0
581	20241119	100600	4450861	1343	1343	1343	1343	1
582	20241119	100500	4449518	1343	1343	1343	1343	0
583	20241119	100400	4449518	1343	1343	1343	1343	0
584	20241119	100300	4449518	1343	1343	1343	1343	0
585	20241119	100200	4449518	1343	1343	1343	1343	0
586	20241119	100100	4449518	1343	1343	1343	1343	0
587	20241119	100000	4449518	1343	1343	1343	1343	11
588	20241119	095900	4434745	1343	1343	1343	1343	0
589	20241119	095800	4434745	1343	1343	1343	1343	0
590	20241119	095700	4434745	1343	1343	1343	1343	2
591	20241119	095600	4432059	1343	1343	1343	1343	2
592	20241119	095500	4429373	1343	1343	1343	1343	1
593	20241119	095400	4428030	1343	1343	1343	1343	4
594	20241119	095300	4422658	1343	1343	1343	1343	0
595	20241119	095200	4422658	1343	1343	1343	1343	0
596	20241119	095100	4422658	1343	1343	1343	1343	17
597	20241119	095000	4399827	1343	1343	1343	1343	0
598	20241119	094900	4399827	1343	1343	1343	1343	0
599	20241119	094800	4399827	1343	1343	1343	1343	0
600	20241119	094700	4399827	1343	1343	1343	1343	0
601	20241119	094600	4399827	1343	1343	1343	1343	2
602	20241119	094500	4397141	1343	1343	1343	1343	0
603	20241119	094400	4397141	1343	1343	1343	1343	0
604	20241119	094300	4397141	1343	1343	1343	1343	0
605	20241119	094200	4397141	1343	1343	1343	1343	1
606	20241119	094100	4395798	1341	1341	1341	1341	8
607	20241119	094000	4385070	1341	1341	1341	1341	3
608	20241119	093900	4381047	1332	1332	1332	1332	0
609	20241119	093800	4381047	1332	1332	1332	1332	0
610	20241119	093700	4381047	1332	1332	1332	1332	0
611	20241119	093600	4381047	1332	1332	1332	1332	0
612	20241119	093500	4381047	1332	1332	1332	1332	0
613	20241119	093400	4381047	1332	1332	1332	1332	0
614	20241119	093300	4381047	1332	1332	1332	1332	0
615	20241119	093200	4381047	1332	1332	1332	1332	0
616	20241119	093100	4381047	1332	1332	1332	1332	0
617	20241119	093000	4381047	1332	1332	1332	1332	0
618	20241119	092900	4381047	1332	1332	1332	1332	0
619	20241119	092800	4381047	1332	1332	1332	1332	0
620	20241119	092700	4381047	1332	1332	1332	1332	0
621	20241119	092600	4381047	1332	1332	1332	1332	0
622	20241119	092500	4381047	1332	1334	1334	1330	1821
623	20241119	092400	1954975	1339	1339	1339	1339	0
624	20241119	092300	1954975	1339	1339	1339	1339	0
625	20241119	092200	1954975	1339	1339	1339	1339	100
626	20241119	092100	1821075	1340	1340	1340	1340	0
627	20241119	092000	1821075	1340	1339	1340	1339	501
628	20241119	091900	1149736	1332	1331	1332	1331	452
629	20241119	091800	547682	1331	1331	1331	1331	0
630	20241119	091700	547682	1331	1331	1331	1331	10
631	20241119	091600	534372	1329	1329	1329	1329	2
632	20241119	091500	531714	1327	1327	1327	1327	0
633	20241119	091400	531714	1327	1327	1327	1327	2
634	20241119	091300	529060	1329	1333	1333	1329	260
635	20241119	091200	182743	1345	1345	1345	1345	0
636	20241119	091100	182743	1345	1345	1345	1345	0
637	20241119	091000	182743	1345	1345	1345	1345	0
638	20241119	090900	182743	1345	1345	1345	1345	0
639	20241119	090800	182743	1345	1345	1345	1345	0
640	20241119	090700	182743	1345	1345	1345	1345	0
641	20241119	090600	182743	1345	1345	1345	1345	0
642	20241119	090500	182743	1345	1345	1346	1345	101
643	20241119	090400	46820	1333	1333	1333	1333	0
644	20241119	090300	46820	1333	1333	1333	1333	19
645	20241119	090200	21493	1345	1335	1345	1335	13
646	20241119	090100	4038	1346	1346	1346	1346	0
647	20241119	090000	4038	1346	1346	1346	1346	3