KissMeData/052860/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	193200	17514674	1580	1580	1580	1580	290
3	20241122	193100	17514674	1580	1580	1580	1580	0
4	20241122	193000	17514674	1580	1580	1580	1580	0
5	20241122	192900	17514674	1580	1580	1580	1580	0
6	20241122	192800	17514674	1580	1580	1580	1580	0
7	20241122	192700	17514674	1580	1580	1580	1580	0
8	20241122	192600	17514674	1580	1580	1580	1580	0
9	20241122	192500	17514674	1580	1580	1580	1580	0
10	20241122	192400	17514674	1580	1580	1580	1580	0
11	20241122	192300	17514674	1580	1580	1580	1580	0
12	20241122	192200	17514674	1580	1580	1580	1580	0
13	20241122	192100	17514674	1580	1580	1580	1580	0
14	20241122	192000	17514674	1580	1580	1580	1580	0
15	20241122	191900	17514674	1580	1580	1580	1580	0
16	20241122	191800	17514674	1580	1580	1580	1580	0
17	20241122	191700	17514674	1580	1580	1580	1580	0
18	20241122	191600	17514674	1580	1580	1580	1580	0
19	20241122	191500	17514674	1580	1580	1580	1580	0
20	20241122	191400	17514674	1580	1580	1580	1580	0
21	20241122	191300	17514674	1580	1580	1580	1580	0
22	20241122	191200	17514674	1580	1580	1580	1580	0
23	20241122	191100	17514674	1580	1580	1580	1580	0
24	20241122	191000	17514674	1580	1580	1580	1580	0
25	20241122	190900	17514674	1580	1580	1580	1580	0
26	20241122	190800	17514674	1580	1580	1580	1580	0
27	20241122	190700	17514674	1580	1580	1580	1580	0
28	20241122	190600	17514674	1580	1580	1580	1580	0
29	20241122	190500	17514674	1580	1580	1580	1580	0
30	20241122	190400	17514674	1580	1580	1580	1580	0
31	20241122	190300	17514674	1580	1580	1580	1580	0
32	20241122	190200	17514674	1580	1580	1580	1580	290
33	20241122	190100	17514674	1580	1580	1580	1580	0
34	20241122	190000	17514674	1580	1580	1580	1580	0
35	20241122	185900	17514674	1580	1580	1580	1580	0
36	20241122	185800	17514674	1580	1580	1580	1580	0
37	20241122	185700	17514674	1580	1580	1580	1580	0
38	20241122	185600	17514674	1580	1580	1580	1580	0
39	20241122	185500	17514674	1580	1580	1580	1580	0
40	20241122	185400	17514674	1580	1580	1580	1580	0
41	20241122	185300	17514674	1580	1580	1580	1580	0
42	20241122	185200	17514674	1580	1580	1580	1580	0
43	20241122	185100	17514674	1580	1580	1580	1580	0
44	20241122	185000	17514674	1580	1580	1580	1580	0
45	20241122	184900	17514674	1580	1580	1580	1580	0
46	20241122	184800	17514674	1580	1580	1580	1580	0
47	20241122	184700	17514674	1580	1580	1580	1580	0
48	20241122	184600	17514674	1580	1580	1580	1580	0
49	20241122	184500	17514674	1580	1580	1580	1580	0
50	20241122	184400	17514674	1580	1580	1580	1580	0
51	20241122	184300	17514674	1580	1580	1580	1580	0
52	20241122	184200	17514674	1580	1580	1580	1580	0
53	20241122	184100	17514674	1580	1580	1580	1580	0
54	20241122	184000	17514674	1580	1580	1580	1580	0
55	20241122	183900	17514674	1580	1580	1580	1580	0
56	20241122	183800	17514674	1580	1580	1580	1580	0
57	20241122	183700	17514674	1580	1580	1580	1580	0
58	20241122	183600	17514674	1580	1580	1580	1580	0
59	20241122	183500	17514674	1580	1580	1580	1580	0
60	20241122	183400	17514674	1580	1580	1580	1580	0
61	20241122	183300	17514674	1580	1580	1580	1580	0
62	20241122	183200	17514674	1580	1580	1580	1580	290
63	20241122	183100	17514674	1580	1580	1580	1580	0
64	20241122	183000	17514674	1580	1580	1580	1580	0
65	20241122	182900	17514674	1580	1580	1580	1580	0
66	20241122	182800	17514674	1580	1580	1580	1580	0
67	20241122	182700	17514674	1580	1580	1580	1580	0
68	20241122	182600	17514674	1580	1580	1580	1580	0
69	20241122	182500	17514674	1580	1580	1580	1580	0
70	20241122	182400	17514674	1580	1580	1580	1580	0
71	20241122	182300	17514674	1580	1580	1580	1580	0
72	20241122	182200	17514674	1580	1580	1580	1580	0
73	20241122	182100	17514674	1580	1580	1580	1580	0
74	20241122	182000	17514674	1580	1580	1580	1580	0
75	20241122	181900	17514674	1580	1580	1580	1580	0
76	20241122	181800	17514674	1580	1580	1580	1580	0
77	20241122	181700	17514674	1580	1580	1580	1580	0
78	20241122	181600	17514674	1580	1580	1580	1580	0
79	20241122	181500	17514674	1580	1580	1580	1580	0
80	20241122	181400	17514674	1580	1580	1580	1580	0
81	20241122	181300	17514674	1580	1580	1580	1580	0
82	20241122	181200	17514674	1580	1580	1580	1580	0
83	20241122	181100	17514674	1580	1580	1580	1580	0
84	20241122	181000	17514674	1580	1580	1580	1580	0
85	20241122	180900	17514674	1580	1580	1580	1580	0
86	20241122	180800	17514674	1580	1580	1580	1580	0
87	20241122	180700	17514674	1580	1580	1580	1580	0
88	20241122	180600	17514674	1580	1580	1580	1580	0
89	20241122	180500	17514674	1580	1580	1580	1580	0
90	20241122	180400	17514674	1580	1580	1580	1580	0
91	20241122	180300	17514674	1580	1580	1580	1580	0
92	20241122	180200	17514674	1580	1580	1580	1580	290
93	20241122	180100	17514674	1580	1580	1580	1580	0
94	20241122	180000	17514674	1580	1580	1580	1580	0
95	20241122	175900	17514674	1580	1580	1580	1580	0
96	20241122	175800	17514674	1580	1580	1580	1580	0
97	20241122	175700	17514674	1580	1580	1580	1580	0
98	20241122	175600	17514674	1580	1580	1580	1580	0
99	20241122	175500	17514674	1580	1580	1580	1580	0
100	20241122	175400	17514674	1580	1580	1580	1580	0
101	20241122	175300	17514674	1580	1580	1580	1580	0
102	20241122	175200	17514674	1580	1580	1580	1580	0
103	20241122	175100	17514674	1580	1580	1580	1580	0
104	20241122	175000	17514674	1580	1580	1580	1580	0
105	20241122	174900	17514674	1580	1580	1580	1580	0
106	20241122	174800	17514674	1580	1580	1580	1580	0
107	20241122	174700	17514674	1580	1580	1580	1580	0
108	20241122	174600	17514674	1580	1580	1580	1580	0
109	20241122	174500	17514674	1580	1580	1580	1580	0
110	20241122	174400	17514674	1580	1580	1580	1580	0
111	20241122	174300	17514674	1580	1580	1580	1580	0
112	20241122	174200	17514674	1580	1580	1580	1580	0
113	20241122	174100	17514674	1580	1580	1580	1580	0
114	20241122	174000	17514674	1580	1580	1580	1580	0
115	20241122	173900	17514674	1580	1580	1580	1580	0
116	20241122	173800	17514674	1580	1580	1580	1580	0
117	20241122	173700	17514674	1580	1580	1580	1580	0
118	20241122	173600	17514674	1580	1580	1580	1580	0
119	20241122	173500	17514674	1580	1580	1580	1580	0
120	20241122	173400	17514674	1580	1580	1580	1580	0
121	20241122	173300	17514674	1580	1580	1580	1580	0
122	20241122	173200	17514674	1580	1580	1580	1580	290
123	20241122	173100	17514674	1580	1580	1580	1580	0
124	20241122	173000	17514674	1580	1580	1580	1580	0
125	20241122	172900	17514674	1580	1580	1580	1580	0
126	20241122	172800	17514674	1580	1580	1580	1580	0
127	20241122	172700	17514674	1580	1580	1580	1580	0
128	20241122	172600	17514674	1580	1580	1580	1580	0
129	20241122	172500	17514674	1580	1580	1580	1580	0
130	20241122	172400	17514674	1580	1580	1580	1580	0
131	20241122	172300	17514674	1580	1580	1580	1580	0
132	20241122	172200	17514674	1580	1580	1580	1580	0
133	20241122	172100	17514674	1580	1580	1580	1580	0
134	20241122	172000	17514674	1580	1580	1580	1580	0
135	20241122	171900	17514674	1580	1580	1580	1580	0
136	20241122	171800	17514674	1580	1580	1580	1580	0
137	20241122	171700	17514674	1580	1580	1580	1580	0
138	20241122	171600	17514674	1580	1580	1580	1580	0
139	20241122	171500	17514674	1580	1580	1580	1580	0
140	20241122	171400	17514674	1580	1580	1580	1580	0
141	20241122	171300	17514674	1580	1580	1580	1580	0
142	20241122	171200	17514674	1580	1580	1580	1580	0
143	20241122	171100	17514674	1580	1580	1580	1580	0
144	20241122	171000	17514674	1580	1580	1580	1580	0
145	20241122	170900	17514674	1580	1580	1580	1580	0
146	20241122	170800	17514674	1580	1580	1580	1580	0
147	20241122	170700	17514674	1580	1580	1580	1580	0
148	20241122	170600	17514674	1580	1580	1580	1580	0
149	20241122	170500	17514674	1580	1580	1580	1580	0
150	20241122	170400	17514674	1580	1580	1580	1580	0
151	20241122	170300	17514674	1580	1580	1580	1580	0
152	20241122	170200	17514674	1580	1580	1580	1580	290
153	20241122	170100	17514674	1580	1580	1580	1580	0
154	20241122	170000	17514674	1580	1580	1580	1580	0
155	20241122	165900	17514674	1580	1580	1580	1580	0
156	20241122	165800	17514674	1580	1580	1580	1580	0
157	20241122	165700	17514674	1580	1580	1580	1580	0
158	20241122	165600	17514674	1580	1580	1580	1580	0
159	20241122	165500	17514674	1580	1580	1580	1580	0
160	20241122	165400	17514674	1580	1580	1580	1580	0
161	20241122	165300	17514674	1580	1580	1580	1580	0
162	20241122	165200	17514674	1580	1580	1580	1580	0
163	20241122	165100	17514674	1580	1580	1580	1580	0
164	20241122	165000	17514674	1580	1580	1580	1580	0
165	20241122	164900	17514674	1580	1580	1580	1580	0
166	20241122	164800	17514674	1580	1580	1580	1580	0
167	20241122	164700	17514674	1580	1580	1580	1580	0
168	20241122	164600	17514674	1580	1580	1580	1580	0
169	20241122	164500	17514674	1580	1580	1580	1580	0
170	20241122	164400	17514674	1580	1580	1580	1580	0
171	20241122	164300	17514674	1580	1580	1580	1580	0
172	20241122	164200	17514674	1580	1580	1580	1580	0
173	20241122	164100	17514674	1580	1580	1580	1580	0
174	20241122	164000	17514674	1580	1580	1580	1580	0
175	20241122	163900	17514674	1580	1580	1580	1580	0
176	20241122	163800	17514674	1580	1580	1580	1580	0
177	20241122	163700	17514674	1580	1580	1580	1580	0
178	20241122	163600	17514674	1580	1580	1580	1580	0
179	20241122	163500	17514674	1580	1580	1580	1580	0
180	20241122	163400	17514674	1580	1580	1580	1580	0
181	20241122	163300	17514674	1580	1580	1580	1580	0
182	20241122	163200	17514674	1580	1580	1580	1580	290
183	20241122	163100	17514674	1580	1580	1580	1580	0
184	20241122	163000	17514674	1580	1580	1580	1580	0
185	20241122	162900	17514674	1580	1580	1580	1580	0
186	20241122	162800	17514674	1580	1580	1580	1580	0
187	20241122	162700	17514674	1580	1580	1580	1580	0
188	20241122	162600	17514674	1580	1580	1580	1580	0
189	20241122	162500	17514674	1580	1580	1580	1580	0
190	20241122	162400	17514674	1580	1580	1580	1580	0
191	20241122	162300	17514674	1580	1580	1580	1580	0
192	20241122	162200	17514674	1580	1580	1580	1580	0
193	20241122	162100	17514674	1580	1580	1580	1580	0
194	20241122	162000	17514674	1580	1580	1580	1580	0
195	20241122	161900	17514674	1580	1580	1580	1580	0
196	20241122	161800	17514674	1580	1580	1580	1580	0
197	20241122	161700	17514674	1580	1580	1580	1580	0
198	20241122	161600	17514674	1580	1580	1580	1580	0
199	20241122	161500	17514674	1580	1580	1580	1580	0
200	20241122	161400	17514674	1580	1580	1580	1580	0
201	20241122	161300	17514674	1580	1580	1580	1580	0
202	20241122	161200	17514674	1580	1580	1580	1580	0
203	20241122	161100	17514674	1580	1580	1580	1580	0
204	20241122	161000	17514674	1580	1580	1580	1580	0
205	20241122	160900	17514674	1580	1580	1580	1580	0
206	20241122	160800	17514674	1580	1580	1580	1580	0
207	20241122	160700	17514674	1580	1580	1580	1580	0
208	20241122	160600	17514674	1580	1580	1580	1580	0
209	20241122	160500	17514674	1580	1580	1580	1580	0
210	20241122	160400	17514674	1580	1580	1580	1580	0
211	20241122	160300	17514674	1580	1580	1580	1580	0
212	20241122	160200	17514674	1580	1580	1580	1580	290
213	20241122	160100	17514674	1580	1580	1580	1580	0
214	20241122	160000	17514674	1580	1580	1580	1580	0
215	20241122	155900	17514674	1580	1580	1580	1580	0
216	20241122	155800	17514674	1580	1580	1580	1580	0
217	20241122	155700	17514674	1580	1580	1580	1580	0
218	20241122	155600	17514674	1580	1580	1580	1580	0
219	20241122	155500	17514674	1580	1580	1580	1580	0
220	20241122	155400	17514674	1580	1580	1580	1580	0
221	20241122	155300	17514674	1580	1580	1580	1580	0
222	20241122	155200	17514674	1580	1580	1580	1580	0
223	20241122	155100	17514674	1580	1580	1580	1580	0
224	20241122	155000	17514674	1580	1580	1580	1580	0
225	20241122	154900	17514674	1580	1580	1580	1580	0
226	20241122	154800	17514674	1580	1580	1580	1580	0
227	20241122	154700	17514674	1580	1580	1580	1580	0
228	20241122	154600	17514674	1580	1580	1580	1580	0
229	20241122	154500	17514674	1580	1580	1580	1580	0
230	20241122	154400	17514674	1580	1580	1580	1580	0
231	20241122	154300	17514674	1580	1580	1580	1580	0
232	20241122	154200	17514674	1580	1580	1580	1580	0
233	20241122	154100	17514674	1580	1580	1580	1580	0
234	20241122	154000	17514674	1580	1580	1580	1580	0
235	20241122	153900	17514674	1580	1580	1580	1580	0
236	20241122	153800	17514674	1580	1580	1580	1580	0
237	20241122	153700	17514674	1580	1580	1580	1580	0
238	20241122	153600	17514674	1580	1580	1580	1580	0
239	20241122	153500	17514674	1580	1580	1580	1580	0
240	20241122	153400	17514674	1580	1580	1580	1580	0
241	20241122	153300	17514674	1580	1580	1580	1580	0
242	20241122	153200	17514674	1580	1580	1580	1580	290
243	20241122	153100	17514674	1580	1580	1580	1580	0
244	20241122	153000	17514674	1580	1580	1580	1580	290
245	20241122	152900	17056474	1563	1563	1563	1563	0
246	20241122	152800	17056474	1563	1563	1563	1563	0
247	20241122	152700	17056474	1563	1563	1563	1563	0
248	20241122	152600	17056474	1563	1563	1563	1563	0
249	20241122	152500	17056474	1563	1563	1563	1563	0
250	20241122	152400	17056474	1563	1563	1563	1563	0
251	20241122	152300	17056474	1563	1563	1563	1563	0
252	20241122	152200	17056474	1563	1563	1563	1563	0
253	20241122	152100	17056474	1563	1563	1563	1563	0
254	20241122	152000	17056474	1563	1563	1563	1563	0
255	20241122	151900	17056474	1563	1557	1563	1556	62
256	20241122	151800	16959970	1566	1566	1566	1566	0
257	20241122	151700	16959970	1566	1566	1566	1566	0
258	20241122	151600	16959970	1566	1566	1566	1566	0
259	20241122	151500	16959970	1566	1566	1566	1566	0
260	20241122	151400	16959970	1566	1566	1566	1566	0
261	20241122	151300	16959970	1566	1566	1566	1566	0
262	20241122	151200	16959970	1566	1557	1566	1556	253
263	20241122	151100	16566264	1572	1572	1572	1572	0
264	20241122	151000	16566264	1572	1572	1572	1572	0
265	20241122	150900	16566264	1572	1572	1572	1572	0
266	20241122	150800	16566264	1572	1572	1572	1572	0
267	20241122	150700	16566264	1572	1572	1572	1572	0
268	20241122	150600	16566264	1572	1572	1572	1572	0
269	20241122	150500	16566264	1572	1572	1572	1572	0
270	20241122	150400	16566264	1572	1572	1572	1572	0
271	20241122	150300	16566264	1572	1572	1572	1572	3
272	20241122	150200	16561548	1564	1563	1564	1562	823
273	20241122	150100	15275746	1559	1559	1559	1559	0
274	20241122	150000	15275746	1559	1559	1559	1559	62
275	20241122	145900	15179088	1588	1588	1588	1588	0
276	20241122	145800	15179088	1588	1588	1588	1588	0
277	20241122	145700	15179088	1588	1588	1588	1588	0
278	20241122	145600	15179088	1588	1588	1588	1588	0
279	20241122	145500	15179088	1588	1588	1588	1588	0
280	20241122	145400	15179088	1588	1588	1588	1588	0
281	20241122	145300	15179088	1588	1588	1588	1588	0
282	20241122	145200	15179088	1588	1588	1588	1588	0
283	20241122	145100	15179088	1588	1588	1588	1588	0
284	20241122	145000	15179088	1588	1588	1588	1588	0
285	20241122	144900	15179088	1588	1588	1588	1588	0
286	20241122	144800	15179088	1588	1588	1588	1588	0
287	20241122	144700	15179088	1588	1588	1588	1588	0
288	20241122	144600	15179088	1588	1588	1588	1588	0
289	20241122	144500	15179088	1588	1588	1588	1588	0
290	20241122	144400	15179088	1588	1588	1588	1588	0
291	20241122	144300	15179088	1588	1588	1588	1588	0
292	20241122	144200	15179088	1588	1588	1588	1588	0
293	20241122	144100	15179088	1588	1588	1588	1588	0
294	20241122	144000	15179088	1588	1588	1588	1588	0
295	20241122	143900	15179088	1588	1588	1588	1588	0
296	20241122	143800	15179088	1588	1588	1588	1588	0
297	20241122	143700	15179088	1588	1588	1588	1588	0
298	20241122	143600	15179088	1588	1588	1588	1588	0
299	20241122	143500	15179088	1588	1588	1588	1588	0
300	20241122	143400	15179088	1588	1588	1588	1588	72
301	20241122	143300	15064752	1589	1589	1589	1589	0
302	20241122	143200	15064752	1589	1589	1589	1589	0
303	20241122	143100	15064752	1589	1589	1589	1589	0
304	20241122	143000	15064752	1589	1589	1589	1589	0
305	20241122	142900	15064752	1589	1589	1589	1589	0
306	20241122	142800	15064752	1589	1589	1589	1589	0
307	20241122	142700	15064752	1589	1589	1589	1589	31
308	20241122	142600	15015493	1589	1579	1589	1579	59
309	20241122	142500	14922120	1579	1579	1579	1579	0
310	20241122	142400	14922120	1579	1579	1579	1579	0
311	20241122	142300	14922120	1579	1579	1579	1579	0
312	20241122	142200	14922120	1579	1579	1579	1579	0
313	20241122	142100	14922120	1579	1579	1579	1579	0
314	20241122	142000	14922120	1579	1579	1579	1579	3
315	20241122	141900	14917383	1578	1578	1578	1578	0
316	20241122	141800	14917383	1578	1578	1578	1578	0
317	20241122	141700	14917383	1578	1578	1578	1578	0
318	20241122	141600	14917383	1578	1575	1578	1575	650
319	20241122	141500	13893279	1575	1575	1575	1575	0
320	20241122	141400	13893279	1575	1575	1575	1575	0
321	20241122	141300	13893279	1575	1575	1575	1575	0
322	20241122	141200	13893279	1575	1575	1575	1575	0
323	20241122	141100	13893279	1575	1575	1575	1575	0
324	20241122	141000	13893279	1575	1575	1575	1575	0
325	20241122	140900	13893279	1575	1576	1576	1575	2
326	20241122	140800	13890128	1570	1570	1570	1570	0
327	20241122	140700	13890128	1570	1570	1570	1570	0
328	20241122	140600	13890128	1570	1568	1570	1568	1500
329	20241122	140500	11536477	1568	1568	1568	1568	0
330	20241122	140400	11536477	1568	1568	1568	1568	0
331	20241122	140300	11536477	1568	1568	1568	1568	0
332	20241122	140200	11536477	1568	1568	1568	1568	0
333	20241122	140100	11536477	1568	1568	1568	1568	0
334	20241122	140000	11536477	1568	1568	1568	1568	0
335	20241122	135900	11536477	1568	1568	1568	1568	0
336	20241122	135800	11536477	1568	1568	1568	1568	0
337	20241122	135700	11536477	1568	1568	1568	1568	0
338	20241122	135600	11536477	1568	1568	1568	1568	0
339	20241122	135500	11536477	1568	1568	1568	1568	0
340	20241122	135400	11536477	1568	1568	1568	1568	0
341	20241122	135300	11536477	1568	1568	1568	1568	3
342	20241122	135200	11531773	1553	1553	1553	1553	0
343	20241122	135100	11531773	1553	1553	1553	1553	0
344	20241122	135000	11531773	1553	1553	1553	1553	0
345	20241122	134900	11531773	1553	1553	1553	1553	0
346	20241122	134800	11531773	1553	1553	1553	1553	0
347	20241122	134700	11531773	1553	1553	1553	1553	269
348	20241122	134600	11114016	1553	1553	1553	1553	11
349	20241122	134500	11096933	1569	1569	1569	1569	0
350	20241122	134400	11096933	1569	1569	1569	1569	0
351	20241122	134300	11096933	1569	1569	1569	1569	0
352	20241122	134200	11096933	1569	1569	1569	1569	0
353	20241122	134100	11096933	1569	1569	1569	1569	0
354	20241122	134000	11096933	1569	1569	1569	1569	0
355	20241122	133900	11096933	1569	1569	1569	1569	0
356	20241122	133800	11096933	1569	1569	1569	1569	0
357	20241122	133700	11096933	1569	1569	1569	1569	0
358	20241122	133600	11096933	1569	1569	1569	1569	0
359	20241122	133500	11096933	1569	1557	1569	1557	113
360	20241122	133400	10920902	1556	1556	1556	1556	0
361	20241122	133300	10920902	1556	1556	1556	1556	0
362	20241122	133200	10920902	1556	1556	1556	1556	0
363	20241122	133100	10920902	1556	1556	1556	1556	0
364	20241122	133000	10920902	1556	1556	1556	1556	0
365	20241122	132900	10920902	1556	1556	1556	1556	0
366	20241122	132800	10920902	1556	1556	1556	1556	0
367	20241122	132700	10920902	1556	1556	1556	1556	0
368	20241122	132600	10920902	1556	1556	1556	1556	390
369	20241122	132500	10314062	1569	1556	1569	1556	203
370	20241122	132400	9998155	1556	1556	1556	1556	400
371	20241122	132300	9375755	1556	1556	1556	1556	114
372	20241122	132200	9198371	1570	1570	1570	1570	0
373	20241122	132100	9198371	1570	1570	1570	1570	0
374	20241122	132000	9198371	1570	1570	1570	1570	0
375	20241122	131900	9198371	1570	1570	1570	1570	0
376	20241122	131800	9198371	1570	1570	1570	1570	0
377	20241122	131700	9198371	1570	1570	1570	1570	0
378	20241122	131600	9198371	1570	1570	1570	1570	0
379	20241122	131500	9198371	1570	1570	1570	1570	0
380	20241122	131400	9198371	1570	1570	1570	1570	0
381	20241122	131300	9198371	1570	1570	1570	1570	0
382	20241122	131200	9198371	1570	1570	1570	1570	0
383	20241122	131100	9198371	1570	1570	1570	1570	0
384	20241122	131000	9198371	1570	1570	1570	1570	0
385	20241122	130900	9198371	1570	1570	1570	1570	0
386	20241122	130800	9198371	1570	1570	1570	1570	0
387	20241122	130700	9198371	1570	1570	1570	1570	0
388	20241122	130600	9198371	1570	1570	1570	1570	0
389	20241122	130500	9198371	1570	1570	1570	1570	0
390	20241122	130400	9198371	1570	1570	1570	1570	3
391	20241122	130300	9193661	1556	1556	1556	1556	1
392	20241122	130200	9192105	1570	1570	1570	1570	0
393	20241122	130100	9192105	1570	1570	1570	1570	0
394	20241122	130000	9192105	1570	1570	1570	1570	0
395	20241122	125900	9192105	1570	1570	1570	1570	0
396	20241122	125800	9192105	1570	1569	1570	1569	255
397	20241122	125700	8791763	1568	1568	1568	1568	0
398	20241122	125600	8791763	1568	1568	1568	1568	0
399	20241122	125500	8791763	1568	1568	1568	1568	0
400	20241122	125400	8791763	1568	1568	1568	1568	0
401	20241122	125300	8791763	1568	1568	1568	1568	0
402	20241122	125200	8791763	1568	1568	1568	1568	0
403	20241122	125100	8791763	1568	1568	1568	1568	0
404	20241122	125000	8791763	1568	1568	1568	1568	0
405	20241122	124900	8791763	1568	1568	1568	1568	0
406	20241122	124800	8791763	1568	1568	1568	1568	0
407	20241122	124700	8791763	1568	1568	1568	1568	0
408	20241122	124600	8791763	1568	1568	1568	1568	0
409	20241122	124500	8791763	1568	1568	1568	1568	0
410	20241122	124400	8791763	1568	1568	1568	1568	0
411	20241122	124300	8791763	1568	1568	1568	1568	0
412	20241122	124200	8791763	1568	1568	1568	1568	3
413	20241122	124100	8787059	1555	1555	1555	1555	0
414	20241122	124000	8787059	1555	1555	1555	1555	22
415	20241122	123900	8752849	1570	1570	1570	1570	0
416	20241122	123800	8752849	1570	1570	1570	1570	0
417	20241122	123700	8752849	1570	1570	1570	1570	0
418	20241122	123600	8752849	1570	1570	1570	1570	0
419	20241122	123500	8752849	1570	1570	1570	1570	0
420	20241122	123400	8752849	1570	1570	1570	1570	0
421	20241122	123300	8752849	1570	1570	1570	1570	0
422	20241122	123200	8752849	1570	1570	1570	1570	0
423	20241122	123100	8752849	1570	1570	1570	1570	465
424	20241122	123000	8022799	1570	1570	1570	1570	0
425	20241122	122900	8022799	1570	1570	1570	1570	0
426	20241122	122800	8022799	1570	1570	1570	1570	0
427	20241122	122700	8022799	1570	1570	1570	1570	0
428	20241122	122600	8022799	1570	1570	1570	1570	0
429	20241122	122500	8022799	1570	1570	1570	1570	0
430	20241122	122400	8022799	1570	1570	1570	1570	57
431	20241122	122300	7933309	1570	1570	1570	1570	0
432	20241122	122200	7933309	1570	1570	1570	1570	0
433	20241122	122100	7933309	1570	1570	1570	1570	0
434	20241122	122000	7933309	1570	1570	1570	1570	0
435	20241122	121900	7933309	1570	1570	1570	1570	0
436	20241122	121800	7933309	1570	1570	1570	1570	0
437	20241122	121700	7933309	1570	1570	1570	1570	0
438	20241122	121600	7933309	1570	1570	1570	1570	0
439	20241122	121500	7933309	1570	1570	1570	1570	0
440	20241122	121400	7933309	1570	1570	1570	1570	0
441	20241122	121300	7933309	1570	1570	1570	1570	0
442	20241122	121200	7933309	1570	1570	1570	1570	0
443	20241122	121100	7933309	1570	1570	1570	1570	0
444	20241122	121000	7933309	1570	1570	1570	1570	0
445	20241122	120900	7933309	1570	1570	1570	1570	0
446	20241122	120800	7933309	1570	1570	1570	1570	7
447	20241122	120700	7922319	1570	1569	1570	1569	700
448	20241122	120600	6823358	1570	1570	1570	1570	0
449	20241122	120500	6823358	1570	1570	1570	1570	0
450	20241122	120400	6823358	1570	1570	1570	1570	0
451	20241122	120300	6823358	1570	1570	1570	1570	0
452	20241122	120200	6823358	1570	1570	1570	1570	0
453	20241122	120100	6823358	1570	1570	1570	1570	0
454	20241122	120000	6823358	1570	1570	1570	1570	0
455	20241122	115900	6823358	1570	1570	1570	1570	0
456	20241122	115800	6823358	1570	1570	1570	1570	0
457	20241122	115700	6823358	1570	1570	1570	1570	0
458	20241122	115600	6823358	1570	1570	1570	1570	0
459	20241122	115500	6823358	1570	1570	1570	1570	0
460	20241122	115400	6823358	1570	1570	1570	1570	0
461	20241122	115300	6823358	1570	1570	1570	1570	0
462	20241122	115200	6823358	1570	1569	1570	1569	15
463	20241122	115100	6799821	1551	1551	1551	1551	0
464	20241122	115000	6799821	1551	1551	1551	1551	0
465	20241122	114900	6799821	1551	1552	1552	1551	64
466	20241122	114800	6700544	1570	1570	1570	1570	0
467	20241122	114700	6700544	1570	1570	1570	1570	0
468	20241122	114600	6700544	1570	1570	1570	1570	0
469	20241122	114500	6700544	1570	1570	1570	1570	0
470	20241122	114400	6700544	1570	1570	1570	1570	0
471	20241122	114300	6700544	1570	1570	1570	1570	0
472	20241122	114200	6700544	1570	1570	1570	1570	3
473	20241122	114100	6695834	1551	1551	1551	1551	4
474	20241122	114000	6689630	1550	1550	1550	1550	0
475	20241122	113900	6689630	1550	1550	1550	1550	0
476	20241122	113800	6689630	1550	1550	1550	1550	0
477	20241122	113700	6689630	1550	1550	1550	1550	0
478	20241122	113600	6689630	1550	1550	1550	1550	35
479	20241122	113500	6635380	1553	1553	1553	1553	350
480	20241122	113400	6091830	1571	1571	1571	1571	0
481	20241122	113300	6091830	1571	1571	1571	1571	0
482	20241122	113200	6091830	1571	1571	1571	1571	0
483	20241122	113100	6091830	1571	1571	1571	1571	0
484	20241122	113000	6091830	1571	1571	1571	1571	0
485	20241122	112900	6091830	1571	1571	1571	1571	0
486	20241122	112800	6091830	1571	1571	1571	1571	0
487	20241122	112700	6091830	1571	1571	1571	1571	0
488	20241122	112600	6091830	1571	1571	1571	1571	0
489	20241122	112500	6091830	1571	1571	1571	1571	0
490	20241122	112400	6091830	1571	1571	1571	1571	0
491	20241122	112300	6091830	1571	1571	1571	1571	0
492	20241122	112200	6091830	1571	1571	1571	1571	0
493	20241122	112100	6091830	1571	1571	1571	1571	0
494	20241122	112000	6091830	1571	1571	1571	1571	0
495	20241122	111900	6091830	1571	1571	1571	1571	0
496	20241122	111800	6091830	1571	1571	1571	1571	0
497	20241122	111700	6091830	1571	1571	1571	1571	0
498	20241122	111600	6091830	1571	1571	1571	1571	0
499	20241122	111500	6091830	1571	1571	1571	1571	0
500	20241122	111400	6091830	1571	1571	1571	1571	0
501	20241122	111300	6091830	1571	1571	1571	1571	0
502	20241122	111200	6091830	1571	1571	1571	1571	0
503	20241122	111100	6091830	1571	1571	1571	1571	0
504	20241122	111000	6091830	1571	1571	1571	1571	3
505	20241122	110900	6087117	1570	1570	1570	1570	0
506	20241122	110800	6087117	1570	1569	1570	1569	200
507	20241122	110700	5773212	1569	1569	1569	1569	0
508	20241122	110600	5773212	1569	1569	1569	1569	0
509	20241122	110500	5773212	1569	1569	1569	1569	0
510	20241122	110400	5773212	1569	1569	1569	1569	0
511	20241122	110300	5773212	1569	1569	1569	1569	0
512	20241122	110200	5773212	1569	1569	1569	1569	0
513	20241122	110100	5773212	1569	1569	1569	1569	0
514	20241122	110000	5773212	1569	1569	1569	1569	0
515	20241122	105900	5773212	1569	1569	1569	1569	0
516	20241122	105800	5773212	1569	1569	1569	1569	0
517	20241122	105700	5773212	1569	1569	1569	1569	0
518	20241122	105600	5773212	1569	1569	1569	1569	0
519	20241122	105500	5773212	1569	1569	1569	1569	0
520	20241122	105400	5773212	1569	1569	1569	1569	0
521	20241122	105300	5773212	1569	1569	1569	1569	0
522	20241122	105200	5773212	1569	1569	1569	1569	0
523	20241122	105100	5773212	1569	1569	1569	1569	0
524	20241122	105000	5773212	1569	1569	1569	1569	0
525	20241122	104900	5773212	1569	1569	1569	1569	0
526	20241122	104800	5773212	1569	1569	1569	1569	0
527	20241122	104700	5773212	1569	1569	1569	1569	0
528	20241122	104600	5773212	1569	1569	1569	1569	0
529	20241122	104500	5773212	1569	1569	1569	1569	4
530	20241122	104400	5766936	1569	1568	1569	1568	3
531	20241122	104300	5762231	1568	1568	1568	1568	0
532	20241122	104200	5762231	1568	1568	1568	1568	0
533	20241122	104100	5762231	1568	1568	1568	1568	0
534	20241122	104000	5762231	1568	1568	1568	1568	0
535	20241122	103900	5762231	1568	1568	1568	1568	1000
536	20241122	103800	4194231	1568	1568	1568	1568	0
537	20241122	103700	4194231	1568	1568	1568	1568	0
538	20241122	103600	4194231	1568	1568	1568	1568	0
539	20241122	103500	4194231	1568	1568	1568	1568	0
540	20241122	103400	4194231	1568	1568	1568	1568	2
541	20241122	103300	4191095	1568	1568	1568	1568	0
542	20241122	103200	4191095	1568	1568	1568	1568	0
543	20241122	103100	4191095	1568	1568	1568	1568	0
544	20241122	103000	4191095	1568	1567	1568	1567	23
545	20241122	102900	4155051	1568	1567	1568	1567	118
546	20241122	102800	3970127	1550	1550	1550	1550	0
547	20241122	102700	3970127	1550	1550	1550	1550	1
548	20241122	102600	3968577	1568	1568	1568	1568	0
549	20241122	102500	3968577	1568	1568	1568	1568	0
550	20241122	102400	3968577	1568	1568	1568	1568	0
551	20241122	102300	3968577	1568	1568	1568	1568	0
552	20241122	102200	3968577	1568	1568	1568	1568	0
553	20241122	102100	3968577	1568	1568	1568	1568	0
554	20241122	102000	3968577	1568	1568	1568	1568	0
555	20241122	101900	3968577	1568	1568	1568	1568	0
556	20241122	101800	3968577	1568	1568	1568	1568	0
557	20241122	101700	3968577	1568	1568	1568	1568	0
558	20241122	101600	3968577	1568	1568	1568	1568	0
559	20241122	101500	3968577	1568	1568	1568	1568	0
560	20241122	101400	3968577	1568	1568	1568	1568	0
561	20241122	101300	3968577	1568	1568	1568	1568	0
562	20241122	101200	3968577	1568	1568	1568	1568	0
563	20241122	101100	3968577	1568	1568	1568	1568	0
564	20241122	101000	3968577	1568	1568	1568	1568	0
565	20241122	100900	3968577	1568	1568	1568	1568	0
566	20241122	100800	3968577	1568	1567	1568	1567	13
567	20241122	100700	3948203	1568	1551	1568	1551	373
568	20241122	100600	3369139	1568	1568	1568	1568	0
569	20241122	100500	3369139	1568	1567	1568	1567	20
570	20241122	100400	3337789	1552	1552	1552	1552	161
571	20241122	100300	3087917	1553	1553	1553	1553	1
572	20241122	100200	3086364	1554	1554	1554	1554	0
573	20241122	100100	3086364	1554	1554	1554	1554	35
574	20241122	100000	3031974	1565	1565	1565	1565	0
575	20241122	095900	3031974	1565	1565	1565	1565	0
576	20241122	095800	3031974	1565	1565	1565	1565	0
577	20241122	095700	3031974	1565	1565	1565	1565	0
578	20241122	095600	3031974	1565	1565	1565	1565	0
579	20241122	095500	3031974	1565	1565	1565	1565	0
580	20241122	095400	3031974	1565	1565	1565	1565	0
581	20241122	095300	3031974	1565	1565	1565	1565	0
582	20241122	095200	3031974	1565	1565	1565	1565	0
583	20241122	095100	3031974	1565	1565	1565	1565	0
584	20241122	095000	3031974	1565	1565	1565	1565	0
585	20241122	094900	3031974	1565	1565	1565	1565	0
586	20241122	094800	3031974	1565	1559	1565	1559	998
587	20241122	094700	1474244	1556	1556	1556	1556	2
588	20241122	094600	1471132	1556	1556	1556	1556	17
589	20241122	094500	1444680	1559	1559	1559	1559	1
590	20241122	094400	1443121	1556	1556	1556	1556	0
591	20241122	094300	1443121	1556	1556	1556	1556	0
592	20241122	094200	1443121	1556	1556	1556	1556	0
593	20241122	094100	1443121	1556	1556	1556	1556	0
594	20241122	094000	1443121	1556	1556	1556	1556	0
595	20241122	093900	1443121	1556	1556	1556	1556	0
596	20241122	093800	1443121	1556	1557	1558	1556	83
597	20241122	093700	1313848	1555	1555	1555	1555	0
598	20241122	093600	1313848	1555	1555	1555	1555	0
599	20241122	093500	1313848	1555	1556	1556	1555	2
600	20241122	093400	1310737	1560	1560	1560	1560	0
601	20241122	093300	1310737	1560	1560	1560	1560	0
602	20241122	093200	1310737	1560	1560	1560	1560	0
603	20241122	093100	1310737	1560	1560	1560	1560	0
604	20241122	093000	1310737	1560	1560	1560	1560	0
605	20241122	092900	1310737	1560	1560	1560	1560	0
606	20241122	092800	1310737	1560	1560	1560	1560	0
607	20241122	092700	1310737	1560	1560	1560	1560	0
608	20241122	092600	1310737	1560	1560	1560	1560	0
609	20241122	092500	1310737	1560	1560	1560	1560	0
610	20241122	092400	1310737	1560	1560	1560	1560	0
611	20241122	092300	1310737	1560	1560	1560	1560	0
612	20241122	092200	1310737	1560	1560	1560	1560	0
613	20241122	092100	1310737	1560	1560	1560	1560	0
614	20241122	092000	1310737	1560	1560	1560	1560	0
615	20241122	091900	1310737	1560	1560	1560	1560	0
616	20241122	091800	1310737	1560	1560	1560	1560	0
617	20241122	091700	1310737	1560	1560	1560	1560	0
618	20241122	091600	1310737	1560	1560	1560	1560	0
619	20241122	091500	1310737	1560	1560	1560	1560	0
620	20241122	091400	1310737	1560	1560	1560	1560	0
621	20241122	091300	1310737	1560	1560	1560	1560	0
622	20241122	091200	1310737	1560	1560	1560	1560	0
623	20241122	091100	1310737	1560	1560	1560	1560	0
624	20241122	091000	1310737	1560	1560	1560	1560	0
625	20241122	090900	1310737	1560	1560	1560	1560	0
626	20241122	090800	1310737	1560	1560	1560	1560	0
627	20241122	090700	1310737	1560	1560	1560	1560	0
628	20241122	090600	1310737	1560	1560	1560	1560	0
629	20241122	090500	1310737	1560	1560	1560	1560	0
630	20241122	090400	1310737	1560	1560	1560	1560	0
631	20241122	090300	1310737	1560	1552	1560	1552	330
632	20241122	090200	798425	1552	1547	1552	1547	300
633	20241122	090100	333821	1552	1545	1552	1545	200
634	20241122	090000	24576	1536	1536	1536	1536	16