KissMeData/080420/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	195200	4290283	1779	1779	1779	1779	114
3	20241121	195100	4290283	1779	1779	1779	1779	0
4	20241121	195000	4290283	1779	1779	1779	1779	0
5	20241121	194900	4290283	1779	1779	1779	1779	0
6	20241121	194800	4290283	1779	1779	1779	1779	0
7	20241121	194700	4290283	1779	1779	1779	1779	0
8	20241121	194600	4290283	1779	1779	1779	1779	0
9	20241121	194500	4290283	1779	1779	1779	1779	0
10	20241121	194400	4290283	1779	1779	1779	1779	0
11	20241121	194300	4290283	1779	1779	1779	1779	0
12	20241121	194200	4290283	1779	1779	1779	1779	0
13	20241121	194100	4290283	1779	1779	1779	1779	0
14	20241121	194000	4290283	1779	1779	1779	1779	0
15	20241121	193900	4290283	1779	1779	1779	1779	0
16	20241121	193800	4290283	1779	1779	1779	1779	0
17	20241121	193700	4290283	1779	1779	1779	1779	0
18	20241121	193600	4290283	1779	1779	1779	1779	0
19	20241121	193500	4290283	1779	1779	1779	1779	0
20	20241121	193400	4290283	1779	1779	1779	1779	0
21	20241121	193300	4290283	1779	1779	1779	1779	0
22	20241121	193200	4290283	1779	1779	1779	1779	0
23	20241121	193100	4290283	1779	1779	1779	1779	0
24	20241121	193000	4290283	1779	1779	1779	1779	0
25	20241121	192900	4290283	1779	1779	1779	1779	0
26	20241121	192800	4290283	1779	1779	1779	1779	0
27	20241121	192700	4290283	1779	1779	1779	1779	0
28	20241121	192600	4290283	1779	1779	1779	1779	0
29	20241121	192500	4290283	1779	1779	1779	1779	0
30	20241121	192400	4290283	1779	1779	1779	1779	0
31	20241121	192300	4290283	1779	1779	1779	1779	0
32	20241121	192200	4290283	1779	1779	1779	1779	114
33	20241121	192100	4290283	1779	1779	1779	1779	0
34	20241121	192000	4290283	1779	1779	1779	1779	0
35	20241121	191900	4290283	1779	1779	1779	1779	0
36	20241121	191800	4290283	1779	1779	1779	1779	0
37	20241121	191700	4290283	1779	1779	1779	1779	0
38	20241121	191600	4290283	1779	1779	1779	1779	0
39	20241121	191500	4290283	1779	1779	1779	1779	0
40	20241121	191400	4290283	1779	1779	1779	1779	0
41	20241121	191300	4290283	1779	1779	1779	1779	0
42	20241121	191200	4290283	1779	1779	1779	1779	0
43	20241121	191100	4290283	1779	1779	1779	1779	0
44	20241121	191000	4290283	1779	1779	1779	1779	0
45	20241121	190900	4290283	1779	1779	1779	1779	0
46	20241121	190800	4290283	1779	1779	1779	1779	0
47	20241121	190700	4290283	1779	1779	1779	1779	0
48	20241121	190600	4290283	1779	1779	1779	1779	0
49	20241121	190500	4290283	1779	1779	1779	1779	0
50	20241121	190400	4290283	1779	1779	1779	1779	0
51	20241121	190300	4290283	1779	1779	1779	1779	0
52	20241121	190200	4290283	1779	1779	1779	1779	0
53	20241121	190100	4290283	1779	1779	1779	1779	0
54	20241121	190000	4290283	1779	1779	1779	1779	0
55	20241121	185900	4290283	1779	1779	1779	1779	0
56	20241121	185800	4290283	1779	1779	1779	1779	0
57	20241121	185700	4290283	1779	1779	1779	1779	0
58	20241121	185600	4290283	1779	1779	1779	1779	0
59	20241121	185500	4290283	1779	1779	1779	1779	0
60	20241121	185400	4290283	1779	1779	1779	1779	0
61	20241121	185300	4290283	1779	1779	1779	1779	0
62	20241121	185200	4290283	1779	1779	1779	1779	114
63	20241121	185100	4290283	1779	1779	1779	1779	0
64	20241121	185000	4290283	1779	1779	1779	1779	0
65	20241121	184900	4290283	1779	1779	1779	1779	0
66	20241121	184800	4290283	1779	1779	1779	1779	0
67	20241121	184700	4290283	1779	1779	1779	1779	0
68	20241121	184600	4290283	1779	1779	1779	1779	0
69	20241121	184500	4290283	1779	1779	1779	1779	0
70	20241121	184400	4290283	1779	1779	1779	1779	0
71	20241121	184300	4290283	1779	1779	1779	1779	0
72	20241121	184200	4290283	1779	1779	1779	1779	0
73	20241121	184100	4290283	1779	1779	1779	1779	0
74	20241121	184000	4290283	1779	1779	1779	1779	0
75	20241121	183900	4290283	1779	1779	1779	1779	0
76	20241121	183800	4290283	1779	1779	1779	1779	0
77	20241121	183700	4290283	1779	1779	1779	1779	0
78	20241121	183600	4290283	1779	1779	1779	1779	0
79	20241121	183500	4290283	1779	1779	1779	1779	0
80	20241121	183400	4290283	1779	1779	1779	1779	0
81	20241121	183300	4290283	1779	1779	1779	1779	0
82	20241121	183200	4290283	1779	1779	1779	1779	0
83	20241121	183100	4290283	1779	1779	1779	1779	0
84	20241121	183000	4290283	1779	1779	1779	1779	0
85	20241121	182900	4290283	1779	1779	1779	1779	0
86	20241121	182800	4290283	1779	1779	1779	1779	0
87	20241121	182700	4290283	1779	1779	1779	1779	0
88	20241121	182600	4290283	1779	1779	1779	1779	0
89	20241121	182500	4290283	1779	1779	1779	1779	0
90	20241121	182400	4290283	1779	1779	1779	1779	0
91	20241121	182300	4290283	1779	1779	1779	1779	0
92	20241121	182200	4290283	1779	1779	1779	1779	114
93	20241121	182100	4290283	1779	1779	1779	1779	0
94	20241121	182000	4290283	1779	1779	1779	1779	0
95	20241121	181900	4290283	1779	1779	1779	1779	0
96	20241121	181800	4290283	1779	1779	1779	1779	0
97	20241121	181700	4290283	1779	1779	1779	1779	0
98	20241121	181600	4290283	1779	1779	1779	1779	0
99	20241121	181500	4290283	1779	1779	1779	1779	0
100	20241121	181400	4290283	1779	1779	1779	1779	0
101	20241121	181300	4290283	1779	1779	1779	1779	0
102	20241121	181200	4290283	1779	1779	1779	1779	0
103	20241121	181100	4290283	1779	1779	1779	1779	0
104	20241121	181000	4290283	1779	1779	1779	1779	0
105	20241121	180900	4290283	1779	1779	1779	1779	0
106	20241121	180800	4290283	1779	1779	1779	1779	0
107	20241121	180700	4290283	1779	1779	1779	1779	0
108	20241121	180600	4290283	1779	1779	1779	1779	0
109	20241121	180500	4290283	1779	1779	1779	1779	0
110	20241121	180400	4290283	1779	1779	1779	1779	0
111	20241121	180300	4290283	1779	1779	1779	1779	0
112	20241121	180200	4290283	1779	1779	1779	1779	0
113	20241121	180100	4290283	1779	1779	1779	1779	0
114	20241121	180000	4290283	1779	1779	1779	1779	0
115	20241121	175900	4290283	1779	1779	1779	1779	0
116	20241121	175800	4290283	1779	1779	1779	1779	0
117	20241121	175700	4290283	1779	1779	1779	1779	0
118	20241121	175600	4290283	1779	1779	1779	1779	0
119	20241121	175500	4290283	1779	1779	1779	1779	0
120	20241121	175400	4290283	1779	1779	1779	1779	0
121	20241121	175300	4290283	1779	1779	1779	1779	0
122	20241121	175200	4290283	1779	1779	1779	1779	114
123	20241121	175100	4290283	1779	1779	1779	1779	0
124	20241121	175000	4290283	1779	1779	1779	1779	0
125	20241121	174900	4290283	1779	1779	1779	1779	0
126	20241121	174800	4290283	1779	1779	1779	1779	0
127	20241121	174700	4290283	1779	1779	1779	1779	0
128	20241121	174600	4290283	1779	1779	1779	1779	0
129	20241121	174500	4290283	1779	1779	1779	1779	0
130	20241121	174400	4290283	1779	1779	1779	1779	0
131	20241121	174300	4290283	1779	1779	1779	1779	0
132	20241121	174200	4290283	1779	1779	1779	1779	0
133	20241121	174100	4290283	1779	1779	1779	1779	0
134	20241121	174000	4290283	1779	1779	1779	1779	0
135	20241121	173900	4290283	1779	1779	1779	1779	0
136	20241121	173800	4290283	1779	1779	1779	1779	0
137	20241121	173700	4290283	1779	1779	1779	1779	0
138	20241121	173600	4290283	1779	1779	1779	1779	0
139	20241121	173500	4290283	1779	1779	1779	1779	0
140	20241121	173400	4290283	1779	1779	1779	1779	0
141	20241121	173300	4290283	1779	1779	1779	1779	0
142	20241121	173200	4290283	1779	1779	1779	1779	0
143	20241121	173100	4290283	1779	1779	1779	1779	0
144	20241121	173000	4290283	1779	1779	1779	1779	0
145	20241121	172900	4290283	1779	1779	1779	1779	0
146	20241121	172800	4290283	1779	1779	1779	1779	0
147	20241121	172700	4290283	1779	1779	1779	1779	0
148	20241121	172600	4290283	1779	1779	1779	1779	0
149	20241121	172500	4290283	1779	1779	1779	1779	0
150	20241121	172400	4290283	1779	1779	1779	1779	0
151	20241121	172300	4290283	1779	1779	1779	1779	0
152	20241121	172200	4290283	1779	1779	1779	1779	114
153	20241121	172100	4290283	1779	1779	1779	1779	0
154	20241121	172000	4290283	1779	1779	1779	1779	0
155	20241121	171900	4290283	1779	1779	1779	1779	0
156	20241121	171800	4290283	1779	1779	1779	1779	0
157	20241121	171700	4290283	1779	1779	1779	1779	0
158	20241121	171600	4290283	1779	1779	1779	1779	0
159	20241121	171500	4290283	1779	1779	1779	1779	0
160	20241121	171400	4290283	1779	1779	1779	1779	0
161	20241121	171300	4290283	1779	1779	1779	1779	0
162	20241121	171200	4290283	1779	1779	1779	1779	0
163	20241121	171100	4290283	1779	1779	1779	1779	0
164	20241121	171000	4290283	1779	1779	1779	1779	0
165	20241121	170900	4290283	1779	1779	1779	1779	0
166	20241121	170800	4290283	1779	1779	1779	1779	0
167	20241121	170700	4290283	1779	1779	1779	1779	0
168	20241121	170600	4290283	1779	1779	1779	1779	0
169	20241121	170500	4290283	1779	1779	1779	1779	0
170	20241121	170400	4290283	1779	1779	1779	1779	0
171	20241121	170300	4290283	1779	1779	1779	1779	0
172	20241121	170200	4290283	1779	1779	1779	1779	0
173	20241121	170100	4290283	1779	1779	1779	1779	0
174	20241121	170000	4290283	1779	1779	1779	1779	0
175	20241121	165900	4290283	1779	1779	1779	1779	0
176	20241121	165800	4290283	1779	1779	1779	1779	0
177	20241121	165700	4290283	1779	1779	1779	1779	0
178	20241121	165600	4290283	1779	1779	1779	1779	0
179	20241121	165500	4290283	1779	1779	1779	1779	0
180	20241121	165400	4290283	1779	1779	1779	1779	0
181	20241121	165300	4290283	1779	1779	1779	1779	0
182	20241121	165200	4290283	1779	1779	1779	1779	114
183	20241121	165100	4290283	1779	1779	1779	1779	0
184	20241121	165000	4290283	1779	1779	1779	1779	0
185	20241121	164900	4290283	1779	1779	1779	1779	0
186	20241121	164800	4290283	1779	1779	1779	1779	0
187	20241121	164700	4290283	1779	1779	1779	1779	0
188	20241121	164600	4290283	1779	1779	1779	1779	0
189	20241121	164500	4290283	1779	1779	1779	1779	0
190	20241121	164400	4290283	1779	1779	1779	1779	0
191	20241121	164300	4290283	1779	1779	1779	1779	0
192	20241121	164200	4290283	1779	1779	1779	1779	0
193	20241121	164100	4290283	1779	1779	1779	1779	0
194	20241121	164000	4290283	1779	1779	1779	1779	0
195	20241121	163900	4290283	1779	1779	1779	1779	0
196	20241121	163800	4290283	1779	1779	1779	1779	0
197	20241121	163700	4290283	1779	1779	1779	1779	0
198	20241121	163600	4290283	1779	1779	1779	1779	0
199	20241121	163500	4290283	1779	1779	1779	1779	0
200	20241121	163400	4290283	1779	1779	1779	1779	0
201	20241121	163300	4290283	1779	1779	1779	1779	0
202	20241121	163200	4290283	1779	1779	1779	1779	0
203	20241121	163100	4290283	1779	1779	1779	1779	0
204	20241121	163000	4290283	1779	1779	1779	1779	0
205	20241121	162900	4290283	1779	1779	1779	1779	0
206	20241121	162800	4290283	1779	1779	1779	1779	0
207	20241121	162700	4290283	1779	1779	1779	1779	0
208	20241121	162600	4290283	1779	1779	1779	1779	0
209	20241121	162500	4290283	1779	1779	1779	1779	0
210	20241121	162400	4290283	1779	1779	1779	1779	0
211	20241121	162300	4290283	1779	1779	1779	1779	0
212	20241121	162200	4290283	1779	1779	1779	1779	114
213	20241121	162100	4290283	1779	1779	1779	1779	0
214	20241121	162000	4290283	1779	1779	1779	1779	0
215	20241121	161900	4290283	1779	1779	1779	1779	0
216	20241121	161800	4290283	1779	1779	1779	1779	0
217	20241121	161700	4290283	1779	1779	1779	1779	0
218	20241121	161600	4290283	1779	1779	1779	1779	0
219	20241121	161500	4290283	1779	1779	1779	1779	0
220	20241121	161400	4290283	1779	1779	1779	1779	0
221	20241121	161300	4290283	1779	1779	1779	1779	0
222	20241121	161200	4290283	1779	1779	1779	1779	0
223	20241121	161100	4290283	1779	1779	1779	1779	0
224	20241121	161000	4290283	1779	1779	1779	1779	0
225	20241121	160900	4290283	1779	1779	1779	1779	0
226	20241121	160800	4290283	1779	1779	1779	1779	0
227	20241121	160700	4290283	1779	1779	1779	1779	0
228	20241121	160600	4290283	1779	1779	1779	1779	0
229	20241121	160500	4290283	1779	1779	1779	1779	0
230	20241121	160400	4290283	1779	1779	1779	1779	0
231	20241121	160300	4290283	1779	1779	1779	1779	0
232	20241121	160200	4290283	1779	1779	1779	1779	0
233	20241121	160100	4290283	1779	1779	1779	1779	0
234	20241121	160000	4290283	1779	1779	1779	1779	0
235	20241121	155900	4290283	1779	1779	1779	1779	0
236	20241121	155800	4290283	1779	1779	1779	1779	0
237	20241121	155700	4290283	1779	1779	1779	1779	0
238	20241121	155600	4290283	1779	1779	1779	1779	0
239	20241121	155500	4290283	1779	1779	1779	1779	0
240	20241121	155400	4290283	1779	1779	1779	1779	0
241	20241121	155300	4290283	1779	1779	1779	1779	0
242	20241121	155200	4290283	1779	1779	1779	1779	114
243	20241121	155100	4290283	1779	1779	1779	1779	0
244	20241121	155000	4290283	1779	1779	1779	1779	0
245	20241121	154900	4290283	1779	1779	1779	1779	0
246	20241121	154800	4290283	1779	1779	1779	1779	0
247	20241121	154700	4290283	1779	1779	1779	1779	0
248	20241121	154600	4290283	1779	1779	1779	1779	0
249	20241121	154500	4290283	1779	1779	1779	1779	0
250	20241121	154400	4290283	1779	1779	1779	1779	0
251	20241121	154300	4290283	1779	1779	1779	1779	0
252	20241121	154200	4290283	1779	1779	1779	1779	0
253	20241121	154100	4290283	1779	1779	1779	1779	0
254	20241121	154000	4290283	1779	1779	1779	1779	0
255	20241121	153900	4290283	1779	1779	1779	1779	0
256	20241121	153800	4290283	1779	1779	1779	1779	0
257	20241121	153700	4290283	1779	1779	1779	1779	0
258	20241121	153600	4290283	1779	1779	1779	1779	0
259	20241121	153500	4290283	1779	1779	1779	1779	0
260	20241121	153400	4290283	1779	1779	1779	1779	0
261	20241121	153300	4290283	1779	1779	1779	1779	0
262	20241121	153200	4290283	1779	1779	1779	1779	0
263	20241121	153100	4290283	1779	1779	1779	1779	0
264	20241121	153000	4290283	1779	1779	1779	1779	114
265	20241121	152900	4087477	1811	1811	1811	1811	0
266	20241121	152800	4087477	1811	1811	1811	1811	0
267	20241121	152700	4087477	1811	1811	1811	1811	0
268	20241121	152600	4087477	1811	1811	1811	1811	0
269	20241121	152500	4087477	1811	1811	1811	1811	0
270	20241121	152400	4087477	1811	1811	1811	1811	0
271	20241121	152300	4087477	1811	1811	1811	1811	0
272	20241121	152200	4087477	1811	1811	1811	1811	0
273	20241121	152100	4087477	1811	1811	1811	1811	0
274	20241121	152000	4087477	1811	1811	1811	1811	0
275	20241121	151900	4087477	1811	1811	1811	1811	0
276	20241121	151800	4087477	1811	1811	1811	1811	1
277	20241121	151700	4085666	1811	1811	1811	1811	1
278	20241121	151600	4083855	1811	1811	1811	1811	0
279	20241121	151500	4083855	1811	1811	1811	1811	0
280	20241121	151400	4083855	1811	1811	1811	1811	1
281	20241121	151300	4082044	1808	1808	1808	1808	0
282	20241121	151200	4082044	1808	1808	1808	1808	0
283	20241121	151100	4082044	1808	1808	1808	1808	0
284	20241121	151000	4082044	1808	1808	1808	1808	0
285	20241121	150900	4082044	1808	1808	1808	1808	0
286	20241121	150800	4082044	1808	1808	1808	1808	0
287	20241121	150700	4082044	1808	1808	1808	1808	0
288	20241121	150600	4082044	1808	1808	1808	1808	0
289	20241121	150500	4082044	1808	1808	1808	1808	0
290	20241121	150400	4082044	1808	1808	1808	1808	0
291	20241121	150300	4082044	1808	1808	1808	1808	0
292	20241121	150200	4082044	1808	1808	1808	1808	0
293	20241121	150100	4082044	1808	1808	1808	1808	0
294	20241121	150000	4082044	1808	1808	1808	1808	0
295	20241121	145900	4082044	1808	1808	1808	1808	0
296	20241121	145800	4082044	1808	1809	1811	1808	4
297	20241121	145700	4074808	1811	1811	1811	1811	1
298	20241121	145600	4072997	1810	1783	1810	1783	10
299	20241121	145500	4055050	1784	1803	1803	1781	1842
300	20241121	145400	748005	1803	1803	1803	1803	0
301	20241121	145300	748005	1803	1803	1803	1803	5
302	20241121	145200	738990	1811	1803	1811	1803	2
303	20241121	145100	735376	1802	1802	1802	1802	0
304	20241121	145000	735376	1802	1802	1802	1802	0
305	20241121	144900	735376	1802	1802	1802	1802	0
306	20241121	144800	735376	1802	1802	1802	1802	0
307	20241121	144700	735376	1802	1802	1802	1802	0
308	20241121	144600	735376	1802	1802	1802	1802	0
309	20241121	144500	735376	1802	1802	1802	1802	0
310	20241121	144400	735376	1802	1802	1802	1802	0
311	20241121	144300	735376	1802	1802	1802	1802	0
312	20241121	144200	735376	1802	1802	1802	1802	0
313	20241121	144100	735376	1802	1802	1802	1802	0
314	20241121	144000	735376	1802	1802	1802	1802	0
315	20241121	143900	735376	1802	1802	1802	1802	0
316	20241121	143800	735376	1802	1802	1802	1802	0
317	20241121	143700	735376	1802	1802	1802	1802	0
318	20241121	143600	735376	1802	1802	1802	1802	0
319	20241121	143500	735376	1802	1802	1802	1802	0
320	20241121	143400	735376	1802	1802	1802	1802	0
321	20241121	143300	735376	1802	1802	1802	1802	1
322	20241121	143200	733574	1811	1811	1811	1811	0
323	20241121	143100	733574	1811	1811	1811	1811	0
324	20241121	143000	733574	1811	1811	1811	1811	0
325	20241121	142900	733574	1811	1811	1811	1811	0
326	20241121	142800	733574	1811	1811	1811	1811	0
327	20241121	142700	733574	1811	1811	1811	1811	0
328	20241121	142600	733574	1811	1811	1811	1811	0
329	20241121	142500	733574	1811	1811	1811	1811	0
330	20241121	142400	733574	1811	1811	1811	1811	0
331	20241121	142300	733574	1811	1811	1811	1811	0
332	20241121	142200	733574	1811	1811	1811	1811	0
333	20241121	142100	733574	1811	1811	1811	1811	1
334	20241121	142000	731763	1801	1801	1801	1801	0
335	20241121	141900	731763	1801	1801	1801	1801	0
336	20241121	141800	731763	1801	1801	1801	1801	0
337	20241121	141700	731763	1801	1801	1801	1801	0
338	20241121	141600	731763	1801	1801	1801	1801	0
339	20241121	141500	731763	1801	1801	1801	1801	0
340	20241121	141400	731763	1801	1801	1801	1801	0
341	20241121	141300	731763	1801	1801	1801	1801	0
342	20241121	141200	731763	1801	1801	1801	1801	6
343	20241121	141100	720957	1801	1801	1801	1801	0
344	20241121	141000	720957	1801	1801	1801	1801	0
345	20241121	140900	720957	1801	1801	1801	1801	0
346	20241121	140800	720957	1801	1801	1801	1801	0
347	20241121	140700	720957	1801	1801	1801	1801	5
348	20241121	140600	711952	1811	1811	1811	1811	0
349	20241121	140500	711952	1811	1811	1811	1811	0
350	20241121	140400	711952	1811	1811	1811	1811	97
351	20241121	140300	536285	1802	1802	1802	1802	0
352	20241121	140200	536285	1802	1802	1802	1802	0
353	20241121	140100	536285	1802	1802	1802	1802	0
354	20241121	140000	536285	1802	1802	1802	1802	0
355	20241121	135900	536285	1802	1802	1802	1802	0
356	20241121	135800	536285	1802	1802	1802	1802	0
357	20241121	135700	536285	1802	1802	1802	1802	0
358	20241121	135600	536285	1802	1802	1802	1802	0
359	20241121	135500	536285	1802	1802	1802	1802	0
360	20241121	135400	536285	1802	1811	1811	1802	63
361	20241121	135300	422299	1811	1811	1811	1811	0
362	20241121	135200	422299	1811	1811	1811	1811	0
363	20241121	135100	422299	1811	1811	1811	1811	0
364	20241121	135000	422299	1811	1811	1811	1811	0
365	20241121	134900	422299	1811	1811	1811	1811	0
366	20241121	134800	422299	1811	1811	1811	1811	0
367	20241121	134700	422299	1811	1811	1811	1811	2
368	20241121	134600	418677	1801	1801	1801	1801	0
369	20241121	134500	418677	1801	1801	1801	1801	0
370	20241121	134400	418677	1801	1801	1801	1801	0
371	20241121	134300	418677	1801	1801	1801	1801	0
372	20241121	134200	418677	1801	1801	1801	1801	0
373	20241121	134100	418677	1801	1811	1811	1801	25
374	20241121	134000	373516	1811	1811	1811	1811	0
375	20241121	133900	373516	1811	1811	1811	1811	0
376	20241121	133800	373516	1811	1811	1811	1811	0
377	20241121	133700	373516	1811	1811	1811	1811	0
378	20241121	133600	373516	1811	1811	1811	1811	0
379	20241121	133500	373516	1811	1811	1811	1811	0
380	20241121	133400	373516	1811	1811	1811	1811	0
381	20241121	133300	373516	1811	1811	1811	1811	0
382	20241121	133200	373516	1811	1811	1811	1811	0
383	20241121	133100	373516	1811	1811	1811	1811	0
384	20241121	133000	373516	1811	1811	1811	1811	0
385	20241121	132900	373516	1811	1811	1811	1811	0
386	20241121	132800	373516	1811	1811	1811	1811	0
387	20241121	132700	373516	1811	1811	1811	1811	0
388	20241121	132600	373516	1811	1811	1811	1811	0
389	20241121	132500	373516	1811	1811	1811	1811	0
390	20241121	132400	373516	1811	1811	1811	1811	0
391	20241121	132300	373516	1811	1811	1811	1811	0
392	20241121	132200	373516	1811	1811	1811	1811	30
393	20241121	132100	319186	1811	1811	1811	1811	0
394	20241121	132000	319186	1811	1811	1811	1811	0
395	20241121	131900	319186	1811	1811	1811	1811	0
396	20241121	131800	319186	1811	1811	1811	1811	0
397	20241121	131700	319186	1811	1811	1811	1811	0
398	20241121	131600	319186	1811	1811	1811	1811	0
399	20241121	131500	319186	1811	1811	1811	1811	0
400	20241121	131400	319186	1811	1811	1811	1811	0
401	20241121	131300	319186	1811	1811	1811	1811	0
402	20241121	131200	319186	1811	1811	1811	1811	0
403	20241121	131100	319186	1811	1812	1812	1811	13
404	20241121	131000	295641	1816	1816	1816	1816	0
405	20241121	130900	295641	1816	1816	1816	1816	0
406	20241121	130800	295641	1816	1816	1816	1816	0
407	20241121	130700	295641	1816	1816	1816	1816	0
408	20241121	130600	295641	1816	1816	1816	1816	0
409	20241121	130500	295641	1816	1816	1816	1816	0
410	20241121	130400	295641	1816	1816	1816	1816	0
411	20241121	130300	295641	1816	1816	1816	1816	0
412	20241121	130200	295641	1816	1816	1816	1816	0
413	20241121	130100	295641	1816	1816	1816	1816	0
414	20241121	130000	295641	1816	1816	1816	1816	0
415	20241121	125900	295641	1816	1816	1816	1816	0
416	20241121	125800	295641	1816	1816	1816	1816	0
417	20241121	125700	295641	1816	1816	1816	1816	0
418	20241121	125600	295641	1816	1816	1816	1816	0
419	20241121	125500	295641	1816	1816	1816	1816	0
420	20241121	125400	295641	1816	1816	1816	1816	0
421	20241121	125300	295641	1816	1816	1816	1816	0
422	20241121	125200	295641	1816	1816	1816	1816	0
423	20241121	125100	295641	1816	1816	1816	1816	0
424	20241121	125000	295641	1816	1816	1816	1816	0
425	20241121	124900	295641	1816	1816	1816	1816	0
426	20241121	124800	295641	1816	1816	1816	1816	0
427	20241121	124700	295641	1816	1816	1816	1816	0
428	20241121	124600	295641	1816	1816	1816	1816	0
429	20241121	124500	295641	1816	1816	1816	1816	0
430	20241121	124400	295641	1816	1816	1816	1816	0
431	20241121	124300	295641	1816	1816	1816	1816	0
432	20241121	124200	295641	1816	1816	1816	1816	0
433	20241121	124100	295641	1816	1816	1816	1816	0
434	20241121	124000	295641	1816	1816	1816	1816	0
435	20241121	123900	295641	1816	1816	1816	1816	0
436	20241121	123800	295641	1816	1816	1816	1816	0
437	20241121	123700	295641	1816	1816	1816	1816	0
438	20241121	123600	295641	1816	1816	1816	1816	0
439	20241121	123500	295641	1816	1816	1816	1816	0
440	20241121	123400	295641	1816	1816	1816	1816	0
441	20241121	123300	295641	1816	1816	1816	1816	0
442	20241121	123200	295641	1816	1816	1816	1816	0
443	20241121	123100	295641	1816	1816	1816	1816	0
444	20241121	123000	295641	1816	1816	1816	1816	0
445	20241121	122900	295641	1816	1816	1816	1816	0
446	20241121	122800	295641	1816	1816	1816	1816	0
447	20241121	122700	295641	1816	1816	1816	1816	0
448	20241121	122600	295641	1816	1816	1816	1816	0
449	20241121	122500	295641	1816	1816	1816	1816	0
450	20241121	122400	295641	1816	1816	1816	1816	0
451	20241121	122300	295641	1816	1816	1816	1816	0
452	20241121	122200	295641	1816	1816	1816	1816	0
453	20241121	122100	295641	1816	1816	1816	1816	0
454	20241121	122000	295641	1816	1816	1816	1816	0
455	20241121	121900	295641	1816	1816	1816	1816	0
456	20241121	121800	295641	1816	1816	1816	1816	0
457	20241121	121700	295641	1816	1816	1816	1816	0
458	20241121	121600	295641	1816	1816	1816	1816	0
459	20241121	121500	295641	1816	1816	1816	1816	0
460	20241121	121400	295641	1816	1816	1816	1816	0
461	20241121	121300	295641	1816	1816	1816	1816	0
462	20241121	121200	295641	1816	1816	1816	1816	0
463	20241121	121100	295641	1816	1816	1816	1816	0
464	20241121	121000	295641	1816	1816	1816	1816	0
465	20241121	120900	295641	1816	1816	1816	1816	0
466	20241121	120800	295641	1816	1816	1816	1816	0
467	20241121	120700	295641	1816	1816	1816	1816	0
468	20241121	120600	295641	1816	1816	1816	1816	0
469	20241121	120500	295641	1816	1816	1816	1816	0
470	20241121	120400	295641	1816	1816	1816	1816	0
471	20241121	120300	295641	1816	1816	1816	1816	0
472	20241121	120200	295641	1816	1816	1816	1816	0
473	20241121	120100	295641	1816	1816	1816	1816	0
474	20241121	120000	295641	1816	1816	1816	1816	0
475	20241121	115900	295641	1816	1816	1816	1816	0
476	20241121	115800	295641	1816	1816	1816	1816	0
477	20241121	115700	295641	1816	1816	1816	1816	0
478	20241121	115600	295641	1816	1818	1818	1815	3
479	20241121	115500	290192	1834	1834	1834	1834	3
480	20241121	115400	284690	1835	1835	1835	1835	0
481	20241121	115300	284690	1835	1835	1835	1835	1
482	20241121	115200	282855	1834	1821	1834	1818	8
483	20241121	115100	268270	1823	1830	1835	1821	36
484	20241121	115000	202533	1833	1833	1833	1833	0
485	20241121	114900	202533	1833	1833	1833	1833	0
486	20241121	114800	202533	1833	1833	1833	1833	0
487	20241121	114700	202533	1833	1833	1833	1833	0
488	20241121	114600	202533	1833	1833	1833	1833	0
489	20241121	114500	202533	1833	1833	1833	1833	0
490	20241121	114400	202533	1833	1833	1833	1833	0
491	20241121	114300	202533	1833	1833	1833	1833	0
492	20241121	114200	202533	1833	1833	1833	1833	0
493	20241121	114100	202533	1833	1833	1833	1833	0
494	20241121	114000	202533	1833	1833	1833	1833	0
495	20241121	113900	202533	1833	1833	1833	1833	0
496	20241121	113800	202533	1833	1833	1833	1833	0
497	20241121	113700	202533	1833	1833	1833	1833	0
498	20241121	113600	202533	1833	1833	1833	1833	0
499	20241121	113500	202533	1833	1833	1833	1833	0
500	20241121	113400	202533	1833	1833	1833	1833	0
501	20241121	113300	202533	1833	1833	1833	1833	0
502	20241121	113200	202533	1833	1833	1833	1833	0
503	20241121	113100	202533	1833	1833	1833	1833	0
504	20241121	113000	202533	1833	1833	1833	1833	0
505	20241121	112900	202533	1833	1833	1833	1833	0
506	20241121	112800	202533	1833	1833	1833	1833	0
507	20241121	112700	202533	1833	1833	1833	1833	0
508	20241121	112600	202533	1833	1833	1833	1833	0
509	20241121	112500	202533	1833	1833	1833	1833	0
510	20241121	112400	202533	1833	1833	1833	1833	0
511	20241121	112300	202533	1833	1833	1833	1833	0
512	20241121	112200	202533	1833	1833	1833	1833	0
513	20241121	112100	202533	1833	1833	1833	1833	0
514	20241121	112000	202533	1833	1833	1833	1833	0
515	20241121	111900	202533	1833	1833	1833	1833	0
516	20241121	111800	202533	1833	1833	1833	1833	0
517	20241121	111700	202533	1833	1833	1833	1833	0
518	20241121	111600	202533	1833	1833	1833	1833	0
519	20241121	111500	202533	1833	1833	1833	1833	0
520	20241121	111400	202533	1833	1833	1833	1833	0
521	20241121	111300	202533	1833	1833	1833	1833	0
522	20241121	111200	202533	1833	1833	1833	1833	0
523	20241121	111100	202533	1833	1833	1833	1833	0
524	20241121	111000	202533	1833	1833	1833	1833	0
525	20241121	110900	202533	1833	1833	1833	1833	0
526	20241121	110800	202533	1833	1833	1833	1833	0
527	20241121	110700	202533	1833	1836	1836	1833	41
528	20241121	110600	127260	1836	1836	1836	1836	0
529	20241121	110500	127260	1836	1836	1836	1836	0
530	20241121	110400	127260	1836	1836	1836	1836	0
531	20241121	110300	127260	1836	1836	1836	1836	0
532	20241121	110200	127260	1836	1836	1836	1836	0
533	20241121	110100	127260	1836	1836	1836	1836	0
534	20241121	110000	127260	1836	1836	1836	1836	0
535	20241121	105900	127260	1836	1836	1836	1836	0
536	20241121	105800	127260	1836	1836	1836	1836	0
537	20241121	105700	127260	1836	1836	1836	1836	0
538	20241121	105600	127260	1836	1836	1836	1836	0
539	20241121	105500	127260	1836	1836	1836	1836	0
540	20241121	105400	127260	1836	1836	1836	1836	0
541	20241121	105300	127260	1836	1836	1836	1836	0
542	20241121	105200	127260	1836	1836	1836	1836	0
543	20241121	105100	127260	1836	1836	1836	1836	0
544	20241121	105000	127260	1836	1836	1836	1836	0
545	20241121	104900	127260	1836	1836	1836	1836	0
546	20241121	104800	127260	1836	1836	1836	1836	0
547	20241121	104700	127260	1836	1836	1836	1836	0
548	20241121	104600	127260	1836	1836	1836	1836	0
549	20241121	104500	127260	1836	1836	1836	1836	0
550	20241121	104400	127260	1836	1836	1836	1836	0
551	20241121	104300	127260	1836	1836	1836	1836	35
552	20241121	104200	63000	1836	1836	1836	1836	0
553	20241121	104100	63000	1836	1836	1836	1836	0
554	20241121	104000	63000	1836	1836	1836	1836	0
555	20241121	103900	63000	1836	1836	1836	1836	0
556	20241121	103800	63000	1836	1836	1836	1836	0
557	20241121	103700	63000	1836	1836	1836	1836	0
558	20241121	103600	63000	1836	1836	1836	1836	0
559	20241121	103500	63000	1836	1836	1836	1836	0
560	20241121	103400	63000	1836	1836	1836	1836	0
561	20241121	103300	63000	1836	1836	1836	1836	0
562	20241121	103200	63000	1836	1836	1836	1836	0
563	20241121	103100	63000	1836	1836	1836	1836	2
564	20241121	103000	59328	1836	1836	1836	1836	0
565	20241121	102900	59328	1836	1836	1836	1836	0
566	20241121	102800	59328	1836	1836	1836	1836	1
567	20241121	102700	57492	1836	1836	1836	1836	0
568	20241121	102600	57492	1836	1836	1836	1836	0
569	20241121	102500	57492	1836	1836	1836	1836	0
570	20241121	102400	57492	1836	1836	1836	1836	0
571	20241121	102300	57492	1836	1836	1836	1836	3
572	20241121	102200	51984	1839	1839	1839	1839	0
573	20241121	102100	51984	1839	1839	1839	1839	0
574	20241121	102000	51984	1839	1839	1839	1839	0
575	20241121	101900	51984	1839	1839	1839	1839	0
576	20241121	101800	51984	1839	1839	1839	1839	0
577	20241121	101700	51984	1839	1839	1839	1839	0
578	20241121	101600	51984	1839	1839	1839	1839	0
579	20241121	101500	51984	1839	1839	1839	1839	0
580	20241121	101400	51984	1839	1839	1839	1839	0
581	20241121	101300	51984	1839	1839	1839	1839	0
582	20241121	101200	51984	1839	1839	1839	1839	0
583	20241121	101100	51984	1839	1839	1839	1839	0
584	20241121	101000	51984	1839	1839	1839	1839	0
585	20241121	100900	51984	1839	1839	1839	1839	0
586	20241121	100800	51984	1839	1839	1839	1839	0
587	20241121	100700	51984	1839	1839	1839	1839	0
588	20241121	100600	51984	1839	1839	1839	1839	0
589	20241121	100500	51984	1839	1839	1839	1839	0
590	20241121	100400	51984	1839	1839	1839	1839	0
591	20241121	100300	51984	1839	1839	1839	1839	0
592	20241121	100200	51984	1839	1839	1839	1839	2
593	20241121	100100	48306	1850	1850	1850	1850	0
594	20241121	100000	48306	1850	1850	1850	1850	0
595	20241121	095900	48306	1850	1850	1850	1850	0
596	20241121	095800	48306	1850	1850	1850	1850	0
597	20241121	095700	48306	1850	1850	1850	1850	0
598	20241121	095600	48306	1850	1850	1850	1850	0
599	20241121	095500	48306	1850	1850	1850	1850	0
600	20241121	095400	48306	1850	1850	1850	1850	0
601	20241121	095300	48306	1850	1850	1850	1850	0
602	20241121	095200	48306	1850	1850	1850	1850	0
603	20241121	095100	48306	1850	1850	1850	1850	0
604	20241121	095000	48306	1850	1850	1850	1850	0
605	20241121	094900	48306	1850	1850	1850	1850	0
606	20241121	094800	48306	1850	1850	1850	1850	0
607	20241121	094700	48306	1850	1850	1850	1850	0
608	20241121	094600	48306	1850	1850	1850	1850	0
609	20241121	094500	48306	1850	1850	1850	1850	0
610	20241121	094400	48306	1850	1850	1850	1850	0
611	20241121	094300	48306	1850	1850	1850	1850	0
612	20241121	094200	48306	1850	1850	1850	1850	0
613	20241121	094100	48306	1850	1842	1850	1842	2
614	20241121	094000	44614	1857	1857	1857	1857	0
615	20241121	093900	44614	1857	1857	1857	1857	0
616	20241121	093800	44614	1857	1857	1857	1857	0
617	20241121	093700	44614	1857	1857	1857	1857	0
618	20241121	093600	44614	1857	1857	1857	1857	0
619	20241121	093500	44614	1857	1857	1857	1857	0
620	20241121	093400	44614	1857	1857	1857	1857	0
621	20241121	093300	44614	1857	1857	1857	1857	0
622	20241121	093200	44614	1857	1857	1857	1857	0
623	20241121	093100	44614	1857	1857	1857	1857	0
624	20241121	093000	44614	1857	1857	1857	1857	0
625	20241121	092900	44614	1857	1857	1857	1857	0
626	20241121	092800	44614	1857	1857	1857	1857	0
627	20241121	092700	44614	1857	1857	1857	1857	0
628	20241121	092600	44614	1857	1857	1857	1857	0
629	20241121	092500	44614	1857	1857	1857	1857	0
630	20241121	092400	44614	1857	1857	1857	1857	0
631	20241121	092300	44614	1857	1857	1857	1857	0
632	20241121	092200	44614	1857	1857	1857	1857	0
633	20241121	092100	44614	1857	1857	1857	1857	0
634	20241121	092000	44614	1857	1857	1857	1857	0
635	20241121	091900	44614	1857	1857	1857	1857	0
636	20241121	091800	44614	1857	1857	1857	1857	0
637	20241121	091700	44614	1857	1857	1857	1857	0
638	20241121	091600	44614	1857	1857	1857	1857	0
639	20241121	091500	44614	1857	1857	1857	1857	0
640	20241121	091400	44614	1857	1857	1857	1857	0
641	20241121	091300	44614	1857	1857	1857	1857	0
642	20241121	091200	44614	1857	1857	1857	1857	1
643	20241121	091100	42757	1859	1859	1859	1859	0
644	20241121	091000	42757	1859	1859	1859	1859	0
645	20241121	090900	42757	1859	1859	1859	1859	0
646	20241121	090800	42757	1859	1859	1859	1859	0
647	20241121	090700	42757	1859	1859	1859	1859	0
648	20241121	090600	42757	1859	1859	1859	1859	0
649	20241121	090500	42757	1859	1859	1859	1859	0
650	20241121	090400	42757	1859	1859	1859	1859	0
651	20241121	090300	42757	1859	1859	1859	1859	0
652	20241121	090200	42757	1859	1859	1859	1859	0
653	20241121	090100	42757	1859	1859	1859	1859	0
654	20241121	090000	42757	1859	1859	1859	1859	23