KissMeData/021040/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	190500	9765780	1280	1280	1280	1280	567
3	20241120	190400	9765780	1280	1280	1280	1280	0
4	20241120	190300	9765780	1280	1280	1280	1280	0
5	20241120	190200	9765780	1280	1280	1280	1280	0
6	20241120	190100	9765780	1280	1280	1280	1280	0
7	20241120	190000	9765780	1280	1280	1280	1280	0
8	20241120	185900	9765780	1280	1280	1280	1280	0
9	20241120	185800	9765780	1280	1280	1280	1280	0
10	20241120	185700	9765780	1280	1280	1280	1280	0
11	20241120	185600	9765780	1280	1280	1280	1280	0
12	20241120	185500	9765780	1280	1280	1280	1280	0
13	20241120	185400	9765780	1280	1280	1280	1280	0
14	20241120	185300	9765780	1280	1280	1280	1280	0
15	20241120	185200	9765780	1280	1280	1280	1280	0
16	20241120	185100	9765780	1280	1280	1280	1280	0
17	20241120	185000	9765780	1280	1280	1280	1280	0
18	20241120	184900	9765780	1280	1280	1280	1280	0
19	20241120	184800	9765780	1280	1280	1280	1280	0
20	20241120	184700	9765780	1280	1280	1280	1280	0
21	20241120	184600	9765780	1280	1280	1280	1280	0
22	20241120	184500	9765780	1280	1280	1280	1280	0
23	20241120	184400	9765780	1280	1280	1280	1280	0
24	20241120	184300	9765780	1280	1280	1280	1280	0
25	20241120	184200	9765780	1280	1280	1280	1280	0
26	20241120	184100	9765780	1280	1280	1280	1280	0
27	20241120	184000	9765780	1280	1280	1280	1280	0
28	20241120	183900	9765780	1280	1280	1280	1280	0
29	20241120	183800	9765780	1280	1280	1280	1280	0
30	20241120	183700	9765780	1280	1280	1280	1280	0
31	20241120	183600	9765780	1280	1280	1280	1280	0
32	20241120	183500	9765780	1280	1280	1280	1280	567
33	20241120	183400	9765780	1280	1280	1280	1280	0
34	20241120	183300	9765780	1280	1280	1280	1280	0
35	20241120	183200	9765780	1280	1280	1280	1280	0
36	20241120	183100	9765780	1280	1280	1280	1280	0
37	20241120	183000	9765780	1280	1280	1280	1280	0
38	20241120	182900	9765780	1280	1280	1280	1280	0
39	20241120	182800	9765780	1280	1280	1280	1280	0
40	20241120	182700	9765780	1280	1280	1280	1280	0
41	20241120	182600	9765780	1280	1280	1280	1280	0
42	20241120	182500	9765780	1280	1280	1280	1280	0
43	20241120	182400	9765780	1280	1280	1280	1280	0
44	20241120	182300	9765780	1280	1280	1280	1280	0
45	20241120	182200	9765780	1280	1280	1280	1280	0
46	20241120	182100	9765780	1280	1280	1280	1280	0
47	20241120	182000	9765780	1280	1280	1280	1280	0
48	20241120	181900	9765780	1280	1280	1280	1280	0
49	20241120	181800	9765780	1280	1280	1280	1280	0
50	20241120	181700	9765780	1280	1280	1280	1280	0
51	20241120	181600	9765780	1280	1280	1280	1280	0
52	20241120	181500	9765780	1280	1280	1280	1280	0
53	20241120	181400	9765780	1280	1280	1280	1280	0
54	20241120	181300	9765780	1280	1280	1280	1280	0
55	20241120	181200	9765780	1280	1280	1280	1280	0
56	20241120	181100	9765780	1280	1280	1280	1280	0
57	20241120	181000	9765780	1280	1280	1280	1280	0
58	20241120	180900	9765780	1280	1280	1280	1280	0
59	20241120	180800	9765780	1280	1280	1280	1280	0
60	20241120	180700	9765780	1280	1280	1280	1280	0
61	20241120	180600	9765780	1280	1280	1280	1280	0
62	20241120	180500	9765780	1280	1280	1280	1280	567
63	20241120	180400	9765780	1280	1280	1280	1280	0
64	20241120	180300	9765780	1280	1280	1280	1280	0
65	20241120	180200	9765780	1280	1280	1280	1280	0
66	20241120	180100	9765780	1280	1280	1280	1280	0
67	20241120	180000	9765780	1280	1280	1280	1280	0
68	20241120	175900	9765780	1280	1280	1280	1280	0
69	20241120	175800	9765780	1280	1280	1280	1280	0
70	20241120	175700	9765780	1280	1280	1280	1280	0
71	20241120	175600	9765780	1280	1280	1280	1280	0
72	20241120	175500	9765780	1280	1280	1280	1280	0
73	20241120	175400	9765780	1280	1280	1280	1280	0
74	20241120	175300	9765780	1280	1280	1280	1280	0
75	20241120	175200	9765780	1280	1280	1280	1280	0
76	20241120	175100	9765780	1280	1280	1280	1280	0
77	20241120	175000	9765780	1280	1280	1280	1280	0
78	20241120	174900	9765780	1280	1280	1280	1280	0
79	20241120	174800	9765780	1280	1280	1280	1280	0
80	20241120	174700	9765780	1280	1280	1280	1280	0
81	20241120	174600	9765780	1280	1280	1280	1280	0
82	20241120	174500	9765780	1280	1280	1280	1280	0
83	20241120	174400	9765780	1280	1280	1280	1280	0
84	20241120	174300	9765780	1280	1280	1280	1280	0
85	20241120	174200	9765780	1280	1280	1280	1280	0
86	20241120	174100	9765780	1280	1280	1280	1280	0
87	20241120	174000	9765780	1280	1280	1280	1280	0
88	20241120	173900	9765780	1280	1280	1280	1280	0
89	20241120	173800	9765780	1280	1280	1280	1280	0
90	20241120	173700	9765780	1280	1280	1280	1280	0
91	20241120	173600	9765780	1280	1280	1280	1280	0
92	20241120	173500	9765780	1280	1280	1280	1280	567
93	20241120	173400	9765780	1280	1280	1280	1280	0
94	20241120	173300	9765780	1280	1280	1280	1280	0
95	20241120	173200	9765780	1280	1280	1280	1280	0
96	20241120	173100	9765780	1280	1280	1280	1280	0
97	20241120	173000	9765780	1280	1280	1280	1280	0
98	20241120	172900	9765780	1280	1280	1280	1280	0
99	20241120	172800	9765780	1280	1280	1280	1280	0
100	20241120	172700	9765780	1280	1280	1280	1280	0
101	20241120	172600	9765780	1280	1280	1280	1280	0
102	20241120	172500	9765780	1280	1280	1280	1280	0
103	20241120	172400	9765780	1280	1280	1280	1280	0
104	20241120	172300	9765780	1280	1280	1280	1280	0
105	20241120	172200	9765780	1280	1280	1280	1280	0
106	20241120	172100	9765780	1280	1280	1280	1280	0
107	20241120	172000	9765780	1280	1280	1280	1280	0
108	20241120	171900	9765780	1280	1280	1280	1280	0
109	20241120	171800	9765780	1280	1280	1280	1280	0
110	20241120	171700	9765780	1280	1280	1280	1280	0
111	20241120	171600	9765780	1280	1280	1280	1280	0
112	20241120	171500	9765780	1280	1280	1280	1280	0
113	20241120	171400	9765780	1280	1280	1280	1280	0
114	20241120	171300	9765780	1280	1280	1280	1280	0
115	20241120	171200	9765780	1280	1280	1280	1280	0
116	20241120	171100	9765780	1280	1280	1280	1280	0
117	20241120	171000	9765780	1280	1280	1280	1280	0
118	20241120	170900	9765780	1280	1280	1280	1280	0
119	20241120	170800	9765780	1280	1280	1280	1280	0
120	20241120	170700	9765780	1280	1280	1280	1280	0
121	20241120	170600	9765780	1280	1280	1280	1280	0
122	20241120	170500	9765780	1280	1280	1280	1280	567
123	20241120	170400	9765780	1280	1280	1280	1280	0
124	20241120	170300	9765780	1280	1280	1280	1280	0
125	20241120	170200	9765780	1280	1280	1280	1280	0
126	20241120	170100	9765780	1280	1280	1280	1280	0
127	20241120	170000	9765780	1280	1280	1280	1280	0
128	20241120	165900	9765780	1280	1280	1280	1280	0
129	20241120	165800	9765780	1280	1280	1280	1280	0
130	20241120	165700	9765780	1280	1280	1280	1280	0
131	20241120	165600	9765780	1280	1280	1280	1280	0
132	20241120	165500	9765780	1280	1280	1280	1280	0
133	20241120	165400	9765780	1280	1280	1280	1280	0
134	20241120	165300	9765780	1280	1280	1280	1280	0
135	20241120	165200	9765780	1280	1280	1280	1280	0
136	20241120	165100	9765780	1280	1280	1280	1280	0
137	20241120	165000	9765780	1280	1280	1280	1280	0
138	20241120	164900	9765780	1280	1280	1280	1280	0
139	20241120	164800	9765780	1280	1280	1280	1280	0
140	20241120	164700	9765780	1280	1280	1280	1280	0
141	20241120	164600	9765780	1280	1280	1280	1280	0
142	20241120	164500	9765780	1280	1280	1280	1280	0
143	20241120	164400	9765780	1280	1280	1280	1280	0
144	20241120	164300	9765780	1280	1280	1280	1280	0
145	20241120	164200	9765780	1280	1280	1280	1280	0
146	20241120	164100	9765780	1280	1280	1280	1280	0
147	20241120	164000	9765780	1280	1280	1280	1280	0
148	20241120	163900	9765780	1280	1280	1280	1280	0
149	20241120	163800	9765780	1280	1280	1280	1280	0
150	20241120	163700	9765780	1280	1280	1280	1280	0
151	20241120	163600	9765780	1280	1280	1280	1280	0
152	20241120	163500	9765780	1280	1280	1280	1280	567
153	20241120	163400	9765780	1280	1280	1280	1280	0
154	20241120	163300	9765780	1280	1280	1280	1280	0
155	20241120	163200	9765780	1280	1280	1280	1280	0
156	20241120	163100	9765780	1280	1280	1280	1280	0
157	20241120	163000	9765780	1280	1280	1280	1280	0
158	20241120	162900	9765780	1280	1280	1280	1280	0
159	20241120	162800	9765780	1280	1280	1280	1280	0
160	20241120	162700	9765780	1280	1280	1280	1280	0
161	20241120	162600	9765780	1280	1280	1280	1280	0
162	20241120	162500	9765780	1280	1280	1280	1280	0
163	20241120	162400	9765780	1280	1280	1280	1280	0
164	20241120	162300	9765780	1280	1280	1280	1280	0
165	20241120	162200	9765780	1280	1280	1280	1280	0
166	20241120	162100	9765780	1280	1280	1280	1280	0
167	20241120	162000	9765780	1280	1280	1280	1280	0
168	20241120	161900	9765780	1280	1280	1280	1280	0
169	20241120	161800	9765780	1280	1280	1280	1280	0
170	20241120	161700	9765780	1280	1280	1280	1280	0
171	20241120	161600	9765780	1280	1280	1280	1280	0
172	20241120	161500	9765780	1280	1280	1280	1280	0
173	20241120	161400	9765780	1280	1280	1280	1280	0
174	20241120	161300	9765780	1280	1280	1280	1280	0
175	20241120	161200	9765780	1280	1280	1280	1280	0
176	20241120	161100	9765780	1280	1280	1280	1280	0
177	20241120	161000	9765780	1280	1280	1280	1280	0
178	20241120	160900	9765780	1280	1280	1280	1280	0
179	20241120	160800	9765780	1280	1280	1280	1280	0
180	20241120	160700	9765780	1280	1280	1280	1280	0
181	20241120	160600	9765780	1280	1280	1280	1280	0
182	20241120	160500	9765780	1280	1280	1280	1280	567
183	20241120	160400	9765780	1280	1280	1280	1280	0
184	20241120	160300	9765780	1280	1280	1280	1280	0
185	20241120	160200	9765780	1280	1280	1280	1280	0
186	20241120	160100	9765780	1280	1280	1280	1280	0
187	20241120	160000	9765780	1280	1280	1280	1280	0
188	20241120	155900	9765780	1280	1280	1280	1280	0
189	20241120	155800	9765780	1280	1280	1280	1280	0
190	20241120	155700	9765780	1280	1280	1280	1280	0
191	20241120	155600	9765780	1280	1280	1280	1280	0
192	20241120	155500	9765780	1280	1280	1280	1280	0
193	20241120	155400	9765780	1280	1280	1280	1280	0
194	20241120	155300	9765780	1280	1280	1280	1280	0
195	20241120	155200	9765780	1280	1280	1280	1280	0
196	20241120	155100	9765780	1280	1280	1280	1280	0
197	20241120	155000	9765780	1280	1280	1280	1280	0
198	20241120	154900	9765780	1280	1280	1280	1280	0
199	20241120	154800	9765780	1280	1280	1280	1280	0
200	20241120	154700	9765780	1280	1280	1280	1280	0
201	20241120	154600	9765780	1280	1280	1280	1280	0
202	20241120	154500	9765780	1280	1280	1280	1280	0
203	20241120	154400	9765780	1280	1280	1280	1280	0
204	20241120	154300	9765780	1280	1280	1280	1280	0
205	20241120	154200	9765780	1280	1280	1280	1280	0
206	20241120	154100	9765780	1280	1280	1280	1280	0
207	20241120	154000	9765780	1280	1280	1280	1280	0
208	20241120	153900	9765780	1280	1280	1280	1280	0
209	20241120	153800	9765780	1280	1280	1280	1280	0
210	20241120	153700	9765780	1280	1280	1280	1280	0
211	20241120	153600	9765780	1280	1280	1280	1280	0
212	20241120	153500	9765780	1280	1280	1280	1280	567
213	20241120	153400	9765780	1280	1280	1280	1280	0
214	20241120	153300	9765780	1280	1280	1280	1280	0
215	20241120	153200	9765780	1280	1280	1280	1280	0
216	20241120	153100	9765780	1280	1280	1280	1280	0
217	20241120	153000	9765780	1280	1280	1280	1280	567
218	20241120	152900	9040020	1318	1318	1318	1318	0
219	20241120	152800	9040020	1318	1318	1318	1318	0
220	20241120	152700	9040020	1318	1318	1318	1318	0
221	20241120	152600	9040020	1318	1318	1318	1318	0
222	20241120	152500	9040020	1318	1318	1318	1318	0
223	20241120	152400	9040020	1318	1318	1318	1318	0
224	20241120	152300	9040020	1318	1318	1318	1318	0
225	20241120	152200	9040020	1318	1318	1318	1318	0
226	20241120	152100	9040020	1318	1318	1318	1318	0
227	20241120	152000	9040020	1318	1318	1318	1318	0
228	20241120	151900	9040020	1318	1312	1318	1283	234
229	20241120	151800	8739589	1319	1310	1319	1310	70
230	20241120	151700	8647866	1281	1281	1281	1281	2
231	20241120	151600	8645304	1310	1310	1310	1310	0
232	20241120	151500	8645304	1310	1310	1310	1310	0
233	20241120	151400	8645304	1310	1310	1310	1310	0
234	20241120	151300	8645304	1310	1310	1310	1310	0
235	20241120	151200	8645304	1310	1310	1310	1310	0
236	20241120	151100	8645304	1310	1310	1310	1310	0
237	20241120	151000	8645304	1310	1310	1310	1310	0
238	20241120	150900	8645304	1310	1310	1310	1310	0
239	20241120	150800	8645304	1310	1310	1310	1310	0
240	20241120	150700	8645304	1310	1310	1310	1310	0
241	20241120	150600	8645304	1310	1310	1310	1310	0
242	20241120	150500	8645304	1310	1310	1310	1310	0
243	20241120	150400	8645304	1310	1310	1310	1310	0
244	20241120	150300	8645304	1310	1310	1310	1310	0
245	20241120	150200	8645304	1310	1310	1310	1310	0
246	20241120	150100	8645304	1310	1310	1310	1310	0
247	20241120	150000	8645304	1310	1310	1310	1310	0
248	20241120	145900	8645304	1310	1310	1310	1310	0
249	20241120	145800	8645304	1310	1310	1310	1310	0
250	20241120	145700	8645304	1310	1310	1310	1310	0
251	20241120	145600	8645304	1310	1310	1310	1310	0
252	20241120	145500	8645304	1310	1310	1310	1310	0
253	20241120	145400	8645304	1310	1310	1310	1310	0
254	20241120	145300	8645304	1310	1310	1310	1310	0
255	20241120	145200	8645304	1310	1310	1310	1310	1
256	20241120	145100	8643994	1280	1280	1280	1280	0
257	20241120	145000	8643994	1280	1280	1280	1280	0
258	20241120	144900	8643994	1280	1280	1280	1280	0
259	20241120	144800	8643994	1280	1280	1280	1280	0
260	20241120	144700	8643994	1280	1280	1280	1280	0
261	20241120	144600	8643994	1280	1280	1280	1280	0
262	20241120	144500	8643994	1280	1280	1280	1280	2
263	20241120	144400	8641434	1310	1310	1310	1310	0
264	20241120	144300	8641434	1310	1310	1310	1310	0
265	20241120	144200	8641434	1310	1310	1310	1310	0
266	20241120	144100	8641434	1310	1310	1310	1310	0
267	20241120	144000	8641434	1310	1310	1310	1310	0
268	20241120	143900	8641434	1310	1310	1310	1310	0
269	20241120	143800	8641434	1310	1310	1310	1310	0
270	20241120	143700	8641434	1310	1310	1310	1310	0
271	20241120	143600	8641434	1310	1310	1310	1310	4
272	20241120	143500	8636194	1310	1310	1310	1310	0
273	20241120	143400	8636194	1310	1310	1310	1310	1
274	20241120	143300	8634884	1271	1271	1271	1271	0
275	20241120	143200	8634884	1271	1304	1304	1271	952
276	20241120	143100	7406461	1310	1310	1310	1310	0
277	20241120	143000	7406461	1310	1310	1310	1310	0
278	20241120	142900	7406461	1310	1310	1310	1310	0
279	20241120	142800	7406461	1310	1310	1310	1310	0
280	20241120	142700	7406461	1310	1310	1310	1310	0
281	20241120	142600	7406461	1310	1310	1310	1310	0
282	20241120	142500	7406461	1310	1310	1310	1310	0
283	20241120	142400	7406461	1310	1310	1310	1310	0
284	20241120	142300	7406461	1310	1310	1310	1310	0
285	20241120	142200	7406461	1310	1310	1310	1310	0
286	20241120	142100	7406461	1310	1310	1310	1310	0
287	20241120	142000	7406461	1310	1310	1310	1310	0
288	20241120	141900	7406461	1310	1310	1310	1310	0
289	20241120	141800	7406461	1310	1310	1310	1310	0
290	20241120	141700	7406461	1310	1310	1310	1310	0
291	20241120	141600	7406461	1310	1310	1310	1310	0
292	20241120	141500	7406461	1310	1310	1310	1310	0
293	20241120	141400	7406461	1310	1310	1310	1310	0
294	20241120	141300	7406461	1310	1310	1310	1310	0
295	20241120	141200	7406461	1310	1310	1310	1310	0
296	20241120	141100	7406461	1310	1319	1319	1310	199
297	20241120	141000	7144887	1320	1320	1320	1320	0
298	20241120	140900	7144887	1320	1320	1320	1320	0
299	20241120	140800	7144887	1320	1320	1320	1320	0
300	20241120	140700	7144887	1320	1320	1320	1320	0
301	20241120	140600	7144887	1320	1320	1320	1320	0
302	20241120	140500	7144887	1320	1320	1320	1320	0
303	20241120	140400	7144887	1320	1320	1320	1320	0
304	20241120	140300	7144887	1320	1320	1320	1320	0
305	20241120	140200	7144887	1320	1320	1320	1320	0
306	20241120	140100	7144887	1320	1320	1320	1320	0
307	20241120	140000	7144887	1320	1320	1320	1320	0
308	20241120	135900	7144887	1320	1320	1320	1320	0
309	20241120	135800	7144887	1320	1320	1320	1320	0
310	20241120	135700	7144887	1320	1320	1320	1320	0
311	20241120	135600	7144887	1320	1320	1320	1320	0
312	20241120	135500	7144887	1320	1320	1320	1320	0
313	20241120	135400	7144887	1320	1320	1320	1320	0
314	20241120	135300	7144887	1320	1320	1320	1320	0
315	20241120	135200	7144887	1320	1320	1320	1320	0
316	20241120	135100	7144887	1320	1320	1320	1320	0
317	20241120	135000	7144887	1320	1320	1320	1320	0
318	20241120	134900	7144887	1320	1320	1320	1320	0
319	20241120	134800	7144887	1320	1320	1320	1320	0
320	20241120	134700	7144887	1320	1320	1320	1320	0
321	20241120	134600	7144887	1320	1320	1320	1320	0
322	20241120	134500	7144887	1320	1320	1320	1320	0
323	20241120	134400	7144887	1320	1320	1320	1320	0
324	20241120	134300	7144887	1320	1320	1320	1320	0
325	20241120	134200	7144887	1320	1320	1320	1320	0
326	20241120	134100	7144887	1320	1320	1320	1320	0
327	20241120	134000	7144887	1320	1320	1320	1320	0
328	20241120	133900	7144887	1320	1320	1320	1320	0
329	20241120	133800	7144887	1320	1320	1320	1320	0
330	20241120	133700	7144887	1320	1320	1320	1320	0
331	20241120	133600	7144887	1320	1320	1320	1320	0
332	20241120	133500	7144887	1320	1320	1320	1320	0
333	20241120	133400	7144887	1320	1320	1320	1320	0
334	20241120	133300	7144887	1320	1320	1320	1320	0
335	20241120	133200	7144887	1320	1320	1320	1320	0
336	20241120	133100	7144887	1320	1320	1320	1320	0
337	20241120	133000	7144887	1320	1320	1320	1320	0
338	20241120	132900	7144887	1320	1320	1320	1320	0
339	20241120	132800	7144887	1320	1320	1320	1320	0
340	20241120	132700	7144887	1320	1320	1320	1320	0
341	20241120	132600	7144887	1320	1320	1320	1320	0
342	20241120	132500	7144887	1320	1320	1320	1320	0
343	20241120	132400	7144887	1320	1320	1320	1320	1
344	20241120	132300	7143567	1320	1320	1320	1320	0
345	20241120	132200	7143567	1320	1320	1320	1320	0
346	20241120	132100	7143567	1320	1320	1320	1320	0
347	20241120	132000	7143567	1320	1320	1320	1320	1
348	20241120	131900	7142247	1315	1315	1315	1315	0
349	20241120	131800	7142247	1315	1315	1315	1315	0
350	20241120	131700	7142247	1315	1315	1315	1315	0
351	20241120	131600	7142247	1315	1315	1315	1315	0
352	20241120	131500	7142247	1315	1315	1315	1315	0
353	20241120	131400	7142247	1315	1315	1315	1315	0
354	20241120	131300	7142247	1315	1315	1315	1315	0
355	20241120	131200	7142247	1315	1315	1315	1315	1800
356	20241120	131100	4775247	1320	1320	1320	1320	0
357	20241120	131000	4775247	1320	1320	1320	1320	0
358	20241120	130900	4775247	1320	1320	1320	1320	0
359	20241120	130800	4775247	1320	1320	1320	1320	0
360	20241120	130700	4775247	1320	1320	1320	1320	0
361	20241120	130600	4775247	1320	1320	1320	1320	0
362	20241120	130500	4775247	1320	1320	1320	1320	0
363	20241120	130400	4775247	1320	1320	1320	1320	0
364	20241120	130300	4775247	1320	1320	1320	1320	0
365	20241120	130200	4775247	1320	1320	1320	1320	0
366	20241120	130100	4775247	1320	1320	1320	1320	0
367	20241120	130000	4775247	1320	1320	1320	1320	0
368	20241120	125900	4775247	1320	1320	1320	1320	0
369	20241120	125800	4775247	1320	1320	1320	1320	0
370	20241120	125700	4775247	1320	1320	1320	1320	0
371	20241120	125600	4775247	1320	1320	1320	1320	0
372	20241120	125500	4775247	1320	1320	1320	1320	0
373	20241120	125400	4775247	1320	1320	1320	1320	0
374	20241120	125300	4775247	1320	1320	1320	1320	0
375	20241120	125200	4775247	1320	1320	1320	1320	0
376	20241120	125100	4775247	1320	1320	1320	1320	0
377	20241120	125000	4775247	1320	1320	1320	1320	0
378	20241120	124900	4775247	1320	1320	1320	1320	62
379	20241120	124800	4693407	1320	1320	1320	1320	6
380	20241120	124700	4685487	1320	1320	1320	1320	0
381	20241120	124600	4685487	1320	1320	1320	1320	0
382	20241120	124500	4685487	1320	1320	1320	1320	0
383	20241120	124400	4685487	1320	1322	1322	1320	19
384	20241120	124300	4660389	1330	1330	1330	1330	0
385	20241120	124200	4660389	1330	1330	1330	1330	0
386	20241120	124100	4660389	1330	1330	1330	1330	0
387	20241120	124000	4660389	1330	1330	1330	1330	0
388	20241120	123900	4660389	1330	1330	1330	1330	0
389	20241120	123800	4660389	1330	1330	1330	1330	0
390	20241120	123700	4660389	1330	1330	1330	1330	0
391	20241120	123600	4660389	1330	1330	1330	1330	0
392	20241120	123500	4660389	1330	1330	1330	1330	0
393	20241120	123400	4660389	1330	1330	1330	1330	0
394	20241120	123300	4660389	1330	1330	1330	1330	0
395	20241120	123200	4660389	1330	1330	1330	1330	0
396	20241120	123100	4660389	1330	1330	1330	1330	0
397	20241120	123000	4660389	1330	1330	1330	1330	0
398	20241120	122900	4660389	1330	1330	1330	1330	0
399	20241120	122800	4660389	1330	1330	1330	1330	0
400	20241120	122700	4660389	1330	1330	1330	1330	0
401	20241120	122600	4660389	1330	1330	1330	1330	0
402	20241120	122500	4660389	1330	1330	1330	1330	0
403	20241120	122400	4660389	1330	1330	1330	1330	0
404	20241120	122300	4660389	1330	1330	1330	1330	0
405	20241120	122200	4660389	1330	1330	1330	1330	0
406	20241120	122100	4660389	1330	1330	1330	1330	0
407	20241120	122000	4660389	1330	1330	1330	1330	0
408	20241120	121900	4660389	1330	1330	1330	1330	0
409	20241120	121800	4660389	1330	1330	1330	1330	0
410	20241120	121700	4660389	1330	1330	1330	1330	0
411	20241120	121600	4660389	1330	1330	1330	1330	0
412	20241120	121500	4660389	1330	1330	1330	1330	0
413	20241120	121400	4660389	1330	1330	1330	1330	30
414	20241120	121300	4620489	1330	1330	1330	1330	4
415	20241120	121200	4615169	1330	1330	1330	1330	0
416	20241120	121100	4615169	1330	1330	1330	1330	0
417	20241120	121000	4615169	1330	1330	1330	1330	16
418	20241120	120900	4593889	1330	1330	1330	1330	0
419	20241120	120800	4593889	1330	1330	1330	1330	0
420	20241120	120700	4593889	1330	1330	1330	1330	0
421	20241120	120600	4593889	1330	1330	1330	1330	0
422	20241120	120500	4593889	1330	1330	1330	1330	0
423	20241120	120400	4593889	1330	1330	1330	1330	0
424	20241120	120300	4593889	1330	1330	1330	1330	0
425	20241120	120200	4593889	1330	1330	1330	1330	0
426	20241120	120100	4593889	1330	1330	1330	1330	0
427	20241120	120000	4593889	1330	1330	1330	1330	0
428	20241120	115900	4593889	1330	1330	1330	1330	0
429	20241120	115800	4593889	1330	1330	1330	1330	0
430	20241120	115700	4593889	1330	1330	1330	1330	0
431	20241120	115600	4593889	1330	1330	1330	1330	0
432	20241120	115500	4593889	1330	1330	1330	1330	0
433	20241120	115400	4593889	1330	1330	1330	1330	0
434	20241120	115300	4593889	1330	1330	1330	1330	0
435	20241120	115200	4593889	1330	1330	1330	1330	0
436	20241120	115100	4593889	1330	1330	1330	1330	0
437	20241120	115000	4593889	1330	1330	1330	1330	0
438	20241120	114900	4593889	1330	1330	1330	1330	0
439	20241120	114800	4593889	1330	1330	1330	1330	0
440	20241120	114700	4593889	1330	1330	1330	1330	0
441	20241120	114600	4593889	1330	1330	1330	1330	0
442	20241120	114500	4593889	1330	1330	1330	1330	0
443	20241120	114400	4593889	1330	1330	1330	1330	0
444	20241120	114300	4593889	1330	1330	1330	1330	0
445	20241120	114200	4593889	1330	1330	1330	1330	0
446	20241120	114100	4593889	1330	1330	1330	1330	0
447	20241120	114000	4593889	1330	1330	1330	1330	0
448	20241120	113900	4593889	1330	1330	1330	1330	0
449	20241120	113800	4593889	1330	1330	1330	1330	0
450	20241120	113700	4593889	1330	1330	1330	1330	0
451	20241120	113600	4593889	1330	1330	1330	1330	0
452	20241120	113500	4593889	1330	1330	1330	1330	0
453	20241120	113400	4593889	1330	1330	1330	1330	0
454	20241120	113300	4593889	1330	1330	1330	1330	0
455	20241120	113200	4593889	1330	1330	1330	1330	0
456	20241120	113100	4593889	1330	1330	1330	1330	0
457	20241120	113000	4593889	1330	1330	1330	1330	0
458	20241120	112900	4593889	1330	1330	1330	1330	0
459	20241120	112800	4593889	1330	1330	1330	1330	0
460	20241120	112700	4593889	1330	1330	1330	1330	0
461	20241120	112600	4593889	1330	1330	1330	1330	0
462	20241120	112500	4593889	1330	1330	1330	1330	0
463	20241120	112400	4593889	1330	1330	1330	1330	0
464	20241120	112300	4593889	1330	1330	1330	1330	0
465	20241120	112200	4593889	1330	1330	1330	1330	0
466	20241120	112100	4593889	1330	1330	1330	1330	0
467	20241120	112000	4593889	1330	1330	1330	1330	0
468	20241120	111900	4593889	1330	1330	1330	1330	0
469	20241120	111800	4593889	1330	1330	1330	1330	0
470	20241120	111700	4593889	1330	1330	1330	1330	0
471	20241120	111600	4593889	1330	1330	1330	1330	0
472	20241120	111500	4593889	1330	1330	1330	1330	0
473	20241120	111400	4593889	1330	1330	1330	1330	0
474	20241120	111300	4593889	1330	1330	1330	1330	0
475	20241120	111200	4593889	1330	1330	1330	1330	0
476	20241120	111100	4593889	1330	1330	1330	1330	0
477	20241120	111000	4593889	1330	1330	1330	1330	0
478	20241120	110900	4593889	1330	1330	1330	1330	0
479	20241120	110800	4593889	1330	1330	1330	1330	0
480	20241120	110700	4593889	1330	1330	1330	1330	0
481	20241120	110600	4593889	1330	1330	1330	1330	0
482	20241120	110500	4593889	1330	1330	1330	1330	0
483	20241120	110400	4593889	1330	1330	1330	1330	0
484	20241120	110300	4593889	1330	1330	1330	1330	0
485	20241120	110200	4593889	1330	1330	1330	1330	0
486	20241120	110100	4593889	1330	1330	1330	1330	0
487	20241120	110000	4593889	1330	1330	1330	1330	0
488	20241120	105900	4593889	1330	1330	1330	1330	0
489	20241120	105800	4593889	1330	1330	1330	1330	0
490	20241120	105700	4593889	1330	1330	1330	1330	0
491	20241120	105600	4593889	1330	1330	1330	1330	0
492	20241120	105500	4593889	1330	1330	1330	1330	0
493	20241120	105400	4593889	1330	1330	1330	1330	0
494	20241120	105300	4593889	1330	1330	1330	1330	0
495	20241120	105200	4593889	1330	1330	1330	1330	0
496	20241120	105100	4593889	1330	1330	1330	1330	0
497	20241120	105000	4593889	1330	1330	1330	1330	0
498	20241120	104900	4593889	1330	1330	1330	1330	0
499	20241120	104800	4593889	1330	1330	1330	1330	0
500	20241120	104700	4593889	1330	1330	1330	1330	0
501	20241120	104600	4593889	1330	1330	1330	1330	0
502	20241120	104500	4593889	1330	1330	1330	1330	0
503	20241120	104400	4593889	1330	1330	1330	1330	0
504	20241120	104300	4593889	1330	1330	1330	1330	0
505	20241120	104200	4593889	1330	1330	1330	1330	0
506	20241120	104100	4593889	1330	1330	1330	1330	0
507	20241120	104000	4593889	1330	1330	1330	1330	0
508	20241120	103900	4593889	1330	1330	1330	1330	0
509	20241120	103800	4593889	1330	1330	1330	1330	0
510	20241120	103700	4593889	1330	1330	1330	1330	8
511	20241120	103600	4583249	1330	1330	1330	1330	0
512	20241120	103500	4583249	1330	1330	1330	1330	0
513	20241120	103400	4583249	1330	1330	1330	1330	0
514	20241120	103300	4583249	1330	1330	1330	1330	0
515	20241120	103200	4583249	1330	1330	1330	1330	0
516	20241120	103100	4583249	1330	1330	1330	1330	0
517	20241120	103000	4583249	1330	1330	1330	1330	0
518	20241120	102900	4583249	1330	1329	1330	1329	792
519	20241120	102800	3530570	1329	1329	1329	1329	0
520	20241120	102700	3530570	1329	1329	1329	1329	0
521	20241120	102600	3530570	1329	1329	1329	1329	0
522	20241120	102500	3530570	1329	1329	1329	1329	0
523	20241120	102400	3530570	1329	1329	1329	1329	1
524	20241120	102300	3529241	1320	1320	1320	1320	0
525	20241120	102200	3529241	1320	1320	1320	1320	0
526	20241120	102100	3529241	1320	1320	1320	1320	0
527	20241120	102000	3529241	1320	1320	1320	1320	0
528	20241120	101900	3529241	1320	1320	1320	1320	0
529	20241120	101800	3529241	1320	1320	1320	1320	0
530	20241120	101700	3529241	1320	1320	1320	1320	0
531	20241120	101600	3529241	1320	1320	1320	1320	0
532	20241120	101500	3529241	1320	1320	1320	1320	0
533	20241120	101400	3529241	1320	1320	1320	1320	0
534	20241120	101300	3529241	1320	1320	1320	1320	410
535	20241120	101200	2988041	1329	1329	1329	1329	0
536	20241120	101100	2988041	1329	1329	1329	1329	0
537	20241120	101000	2988041	1329	1329	1329	1329	0
538	20241120	100900	2988041	1329	1329	1329	1329	0
539	20241120	100800	2988041	1329	1329	1329	1329	0
540	20241120	100700	2988041	1329	1329	1329	1329	0
541	20241120	100600	2988041	1329	1329	1329	1329	0
542	20241120	100500	2988041	1329	1329	1329	1329	0
543	20241120	100400	2988041	1329	1329	1329	1329	0
544	20241120	100300	2988041	1329	1329	1329	1329	0
545	20241120	100200	2988041	1329	1329	1329	1329	74
546	20241120	100100	2889695	1329	1329	1329	1329	0
547	20241120	100000	2889695	1329	1329	1329	1329	0
548	20241120	095900	2889695	1329	1329	1329	1329	0
549	20241120	095800	2889695	1329	1329	1329	1329	0
550	20241120	095700	2889695	1329	1329	1329	1329	0
551	20241120	095600	2889695	1329	1329	1329	1329	0
552	20241120	095500	2889695	1329	1329	1329	1329	0
553	20241120	095400	2889695	1329	1329	1329	1329	16
554	20241120	095300	2868431	1329	1329	1329	1329	0
555	20241120	095200	2868431	1329	1329	1329	1329	0
556	20241120	095100	2868431	1329	1329	1329	1329	0
557	20241120	095000	2868431	1329	1329	1329	1329	0
558	20241120	094900	2868431	1329	1329	1329	1329	0
559	20241120	094800	2868431	1329	1329	1329	1329	0
560	20241120	094700	2868431	1329	1329	1329	1329	0
561	20241120	094600	2868431	1329	1329	1329	1329	0
562	20241120	094500	2868431	1329	1329	1329	1329	0
563	20241120	094400	2868431	1329	1329	1329	1329	0
564	20241120	094300	2868431	1329	1329	1329	1329	0
565	20241120	094200	2868431	1329	1329	1329	1329	1
566	20241120	094100	2867102	1329	1329	1329	1329	0
567	20241120	094000	2867102	1329	1329	1329	1329	0
568	20241120	093900	2867102	1329	1329	1329	1329	0
569	20241120	093800	2867102	1329	1329	1329	1329	0
570	20241120	093700	2867102	1329	1329	1329	1329	0
571	20241120	093600	2867102	1329	1329	1329	1329	0
572	20241120	093500	2867102	1329	1329	1329	1329	0
573	20241120	093400	2867102	1329	1329	1329	1329	0
574	20241120	093300	2867102	1329	1329	1329	1329	0
575	20241120	093200	2867102	1329	1329	1329	1329	0
576	20241120	093100	2867102	1329	1329	1329	1329	0
577	20241120	093000	2867102	1329	1329	1329	1329	0
578	20241120	092900	2867102	1329	1329	1329	1329	0
579	20241120	092800	2867102	1329	1329	1329	1329	0
580	20241120	092700	2867102	1329	1329	1329	1329	0
581	20241120	092600	2867102	1329	1329	1329	1329	0
582	20241120	092500	2867102	1329	1329	1329	1329	0
583	20241120	092400	2867102	1329	1329	1329	1329	0
584	20241120	092300	2867102	1329	1329	1329	1329	0
585	20241120	092200	2867102	1329	1329	1329	1329	0
586	20241120	092100	2867102	1329	1329	1329	1329	0
587	20241120	092000	2867102	1329	1329	1329	1329	0
588	20241120	091900	2867102	1329	1329	1329	1329	0
589	20241120	091800	2867102	1329	1329	1329	1329	0
590	20241120	091700	2867102	1329	1329	1329	1329	27
591	20241120	091600	2831219	1330	1330	1330	1330	0
592	20241120	091500	2831219	1330	1330	1330	1330	0
593	20241120	091400	2831219	1330	1330	1330	1330	0
594	20241120	091300	2831219	1330	1330	1330	1330	0
595	20241120	091200	2831219	1330	1330	1330	1330	0
596	20241120	091100	2831219	1330	1330	1330	1330	0
597	20241120	091000	2831219	1330	1330	1330	1330	0
598	20241120	090900	2831219	1330	1330	1330	1330	0
599	20241120	090800	2831219	1330	1330	1330	1330	0
600	20241120	090700	2831219	1330	1330	1330	1330	0
601	20241120	090600	2831219	1330	1330	1330	1330	0
602	20241120	090500	2831219	1330	1330	1330	1330	0
603	20241120	090400	2831219	1330	1330	1330	1330	0
604	20241120	090300	2831219	1330	1330	1330	1330	0
605	20241120	090200	2831219	1330	1332	1332	1330	1590
606	20241120	090100	715540	1330	1330	1330	1330	0
607	20241120	090000	715540	1330	1330	1330	1330	538