KissMeData/080530/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	195200	13861728	1152	1152	1152	1152	73
3	20241121	195100	13861728	1152	1152	1152	1152	0
4	20241121	195000	13861728	1152	1152	1152	1152	0
5	20241121	194900	13861728	1152	1152	1152	1152	0
6	20241121	194800	13861728	1152	1152	1152	1152	0
7	20241121	194700	13861728	1152	1152	1152	1152	0
8	20241121	194600	13861728	1152	1152	1152	1152	0
9	20241121	194500	13861728	1152	1152	1152	1152	0
10	20241121	194400	13861728	1152	1152	1152	1152	0
11	20241121	194300	13861728	1152	1152	1152	1152	0
12	20241121	194200	13861728	1152	1152	1152	1152	0
13	20241121	194100	13861728	1152	1152	1152	1152	0
14	20241121	194000	13861728	1152	1152	1152	1152	0
15	20241121	193900	13861728	1152	1152	1152	1152	0
16	20241121	193800	13861728	1152	1152	1152	1152	0
17	20241121	193700	13861728	1152	1152	1152	1152	0
18	20241121	193600	13861728	1152	1152	1152	1152	0
19	20241121	193500	13861728	1152	1152	1152	1152	0
20	20241121	193400	13861728	1152	1152	1152	1152	0
21	20241121	193300	13861728	1152	1152	1152	1152	0
22	20241121	193200	13861728	1152	1152	1152	1152	0
23	20241121	193100	13861728	1152	1152	1152	1152	0
24	20241121	193000	13861728	1152	1152	1152	1152	0
25	20241121	192900	13861728	1152	1152	1152	1152	0
26	20241121	192800	13861728	1152	1152	1152	1152	0
27	20241121	192700	13861728	1152	1152	1152	1152	0
28	20241121	192600	13861728	1152	1152	1152	1152	0
29	20241121	192500	13861728	1152	1152	1152	1152	0
30	20241121	192400	13861728	1152	1152	1152	1152	0
31	20241121	192300	13861728	1152	1152	1152	1152	0
32	20241121	192200	13861728	1152	1152	1152	1152	73
33	20241121	192100	13861728	1152	1152	1152	1152	0
34	20241121	192000	13861728	1152	1152	1152	1152	0
35	20241121	191900	13861728	1152	1152	1152	1152	0
36	20241121	191800	13861728	1152	1152	1152	1152	0
37	20241121	191700	13861728	1152	1152	1152	1152	0
38	20241121	191600	13861728	1152	1152	1152	1152	0
39	20241121	191500	13861728	1152	1152	1152	1152	0
40	20241121	191400	13861728	1152	1152	1152	1152	0
41	20241121	191300	13861728	1152	1152	1152	1152	0
42	20241121	191200	13861728	1152	1152	1152	1152	0
43	20241121	191100	13861728	1152	1152	1152	1152	0
44	20241121	191000	13861728	1152	1152	1152	1152	0
45	20241121	190900	13861728	1152	1152	1152	1152	0
46	20241121	190800	13861728	1152	1152	1152	1152	0
47	20241121	190700	13861728	1152	1152	1152	1152	0
48	20241121	190600	13861728	1152	1152	1152	1152	0
49	20241121	190500	13861728	1152	1152	1152	1152	0
50	20241121	190400	13861728	1152	1152	1152	1152	0
51	20241121	190300	13861728	1152	1152	1152	1152	0
52	20241121	190200	13861728	1152	1152	1152	1152	0
53	20241121	190100	13861728	1152	1152	1152	1152	0
54	20241121	190000	13861728	1152	1152	1152	1152	0
55	20241121	185900	13861728	1152	1152	1152	1152	0
56	20241121	185800	13861728	1152	1152	1152	1152	0
57	20241121	185700	13861728	1152	1152	1152	1152	0
58	20241121	185600	13861728	1152	1152	1152	1152	0
59	20241121	185500	13861728	1152	1152	1152	1152	0
60	20241121	185400	13861728	1152	1152	1152	1152	0
61	20241121	185300	13861728	1152	1152	1152	1152	0
62	20241121	185200	13861728	1152	1152	1152	1152	73
63	20241121	185100	13861728	1152	1152	1152	1152	0
64	20241121	185000	13861728	1152	1152	1152	1152	0
65	20241121	184900	13861728	1152	1152	1152	1152	0
66	20241121	184800	13861728	1152	1152	1152	1152	0
67	20241121	184700	13861728	1152	1152	1152	1152	0
68	20241121	184600	13861728	1152	1152	1152	1152	0
69	20241121	184500	13861728	1152	1152	1152	1152	0
70	20241121	184400	13861728	1152	1152	1152	1152	0
71	20241121	184300	13861728	1152	1152	1152	1152	0
72	20241121	184200	13861728	1152	1152	1152	1152	0
73	20241121	184100	13861728	1152	1152	1152	1152	0
74	20241121	184000	13861728	1152	1152	1152	1152	0
75	20241121	183900	13861728	1152	1152	1152	1152	0
76	20241121	183800	13861728	1152	1152	1152	1152	0
77	20241121	183700	13861728	1152	1152	1152	1152	0
78	20241121	183600	13861728	1152	1152	1152	1152	0
79	20241121	183500	13861728	1152	1152	1152	1152	0
80	20241121	183400	13861728	1152	1152	1152	1152	0
81	20241121	183300	13861728	1152	1152	1152	1152	0
82	20241121	183200	13861728	1152	1152	1152	1152	0
83	20241121	183100	13861728	1152	1152	1152	1152	0
84	20241121	183000	13861728	1152	1152	1152	1152	0
85	20241121	182900	13861728	1152	1152	1152	1152	0
86	20241121	182800	13861728	1152	1152	1152	1152	0
87	20241121	182700	13861728	1152	1152	1152	1152	0
88	20241121	182600	13861728	1152	1152	1152	1152	0
89	20241121	182500	13861728	1152	1152	1152	1152	0
90	20241121	182400	13861728	1152	1152	1152	1152	0
91	20241121	182300	13861728	1152	1152	1152	1152	0
92	20241121	182200	13861728	1152	1152	1152	1152	73
93	20241121	182100	13861728	1152	1152	1152	1152	0
94	20241121	182000	13861728	1152	1152	1152	1152	0
95	20241121	181900	13861728	1152	1152	1152	1152	0
96	20241121	181800	13861728	1152	1152	1152	1152	0
97	20241121	181700	13861728	1152	1152	1152	1152	0
98	20241121	181600	13861728	1152	1152	1152	1152	0
99	20241121	181500	13861728	1152	1152	1152	1152	0
100	20241121	181400	13861728	1152	1152	1152	1152	0
101	20241121	181300	13861728	1152	1152	1152	1152	0
102	20241121	181200	13861728	1152	1152	1152	1152	0
103	20241121	181100	13861728	1152	1152	1152	1152	0
104	20241121	181000	13861728	1152	1152	1152	1152	0
105	20241121	180900	13861728	1152	1152	1152	1152	0
106	20241121	180800	13861728	1152	1152	1152	1152	0
107	20241121	180700	13861728	1152	1152	1152	1152	0
108	20241121	180600	13861728	1152	1152	1152	1152	0
109	20241121	180500	13861728	1152	1152	1152	1152	0
110	20241121	180400	13861728	1152	1152	1152	1152	0
111	20241121	180300	13861728	1152	1152	1152	1152	0
112	20241121	180200	13861728	1152	1152	1152	1152	0
113	20241121	180100	13861728	1152	1152	1152	1152	0
114	20241121	180000	13861728	1152	1152	1152	1152	0
115	20241121	175900	13861728	1152	1152	1152	1152	0
116	20241121	175800	13861728	1152	1152	1152	1152	0
117	20241121	175700	13861728	1152	1152	1152	1152	0
118	20241121	175600	13861728	1152	1152	1152	1152	0
119	20241121	175500	13861728	1152	1152	1152	1152	0
120	20241121	175400	13861728	1152	1152	1152	1152	0
121	20241121	175300	13861728	1152	1152	1152	1152	0
122	20241121	175200	13861728	1152	1152	1152	1152	73
123	20241121	175100	13861728	1152	1152	1152	1152	0
124	20241121	175000	13861728	1152	1152	1152	1152	0
125	20241121	174900	13861728	1152	1152	1152	1152	0
126	20241121	174800	13861728	1152	1152	1152	1152	0
127	20241121	174700	13861728	1152	1152	1152	1152	0
128	20241121	174600	13861728	1152	1152	1152	1152	0
129	20241121	174500	13861728	1152	1152	1152	1152	0
130	20241121	174400	13861728	1152	1152	1152	1152	0
131	20241121	174300	13861728	1152	1152	1152	1152	0
132	20241121	174200	13861728	1152	1152	1152	1152	0
133	20241121	174100	13861728	1152	1152	1152	1152	0
134	20241121	174000	13861728	1152	1152	1152	1152	0
135	20241121	173900	13861728	1152	1152	1152	1152	0
136	20241121	173800	13861728	1152	1152	1152	1152	0
137	20241121	173700	13861728	1152	1152	1152	1152	0
138	20241121	173600	13861728	1152	1152	1152	1152	0
139	20241121	173500	13861728	1152	1152	1152	1152	0
140	20241121	173400	13861728	1152	1152	1152	1152	0
141	20241121	173300	13861728	1152	1152	1152	1152	0
142	20241121	173200	13861728	1152	1152	1152	1152	0
143	20241121	173100	13861728	1152	1152	1152	1152	0
144	20241121	173000	13861728	1152	1152	1152	1152	0
145	20241121	172900	13861728	1152	1152	1152	1152	0
146	20241121	172800	13861728	1152	1152	1152	1152	0
147	20241121	172700	13861728	1152	1152	1152	1152	0
148	20241121	172600	13861728	1152	1152	1152	1152	0
149	20241121	172500	13861728	1152	1152	1152	1152	0
150	20241121	172400	13861728	1152	1152	1152	1152	0
151	20241121	172300	13861728	1152	1152	1152	1152	0
152	20241121	172200	13861728	1152	1152	1152	1152	73
153	20241121	172100	13861728	1152	1152	1152	1152	0
154	20241121	172000	13861728	1152	1152	1152	1152	0
155	20241121	171900	13861728	1152	1152	1152	1152	0
156	20241121	171800	13861728	1152	1152	1152	1152	0
157	20241121	171700	13861728	1152	1152	1152	1152	0
158	20241121	171600	13861728	1152	1152	1152	1152	0
159	20241121	171500	13861728	1152	1152	1152	1152	0
160	20241121	171400	13861728	1152	1152	1152	1152	0
161	20241121	171300	13861728	1152	1152	1152	1152	0
162	20241121	171200	13861728	1152	1152	1152	1152	0
163	20241121	171100	13861728	1152	1152	1152	1152	0
164	20241121	171000	13861728	1152	1152	1152	1152	0
165	20241121	170900	13861728	1152	1152	1152	1152	0
166	20241121	170800	13861728	1152	1152	1152	1152	0
167	20241121	170700	13861728	1152	1152	1152	1152	0
168	20241121	170600	13861728	1152	1152	1152	1152	0
169	20241121	170500	13861728	1152	1152	1152	1152	0
170	20241121	170400	13861728	1152	1152	1152	1152	0
171	20241121	170300	13861728	1152	1152	1152	1152	0
172	20241121	170200	13861728	1152	1152	1152	1152	0
173	20241121	170100	13861728	1152	1152	1152	1152	0
174	20241121	170000	13861728	1152	1152	1152	1152	0
175	20241121	165900	13861728	1152	1152	1152	1152	0
176	20241121	165800	13861728	1152	1152	1152	1152	0
177	20241121	165700	13861728	1152	1152	1152	1152	0
178	20241121	165600	13861728	1152	1152	1152	1152	0
179	20241121	165500	13861728	1152	1152	1152	1152	0
180	20241121	165400	13861728	1152	1152	1152	1152	0
181	20241121	165300	13861728	1152	1152	1152	1152	0
182	20241121	165200	13861728	1152	1152	1152	1152	73
183	20241121	165100	13861728	1152	1152	1152	1152	0
184	20241121	165000	13861728	1152	1152	1152	1152	0
185	20241121	164900	13861728	1152	1152	1152	1152	0
186	20241121	164800	13861728	1152	1152	1152	1152	0
187	20241121	164700	13861728	1152	1152	1152	1152	0
188	20241121	164600	13861728	1152	1152	1152	1152	0
189	20241121	164500	13861728	1152	1152	1152	1152	0
190	20241121	164400	13861728	1152	1152	1152	1152	0
191	20241121	164300	13861728	1152	1152	1152	1152	0
192	20241121	164200	13861728	1152	1152	1152	1152	0
193	20241121	164100	13861728	1152	1152	1152	1152	0
194	20241121	164000	13861728	1152	1152	1152	1152	0
195	20241121	163900	13861728	1152	1152	1152	1152	0
196	20241121	163800	13861728	1152	1152	1152	1152	0
197	20241121	163700	13861728	1152	1152	1152	1152	0
198	20241121	163600	13861728	1152	1152	1152	1152	0
199	20241121	163500	13861728	1152	1152	1152	1152	0
200	20241121	163400	13861728	1152	1152	1152	1152	0
201	20241121	163300	13861728	1152	1152	1152	1152	0
202	20241121	163200	13861728	1152	1152	1152	1152	0
203	20241121	163100	13861728	1152	1152	1152	1152	0
204	20241121	163000	13861728	1152	1152	1152	1152	0
205	20241121	162900	13861728	1152	1152	1152	1152	0
206	20241121	162800	13861728	1152	1152	1152	1152	0
207	20241121	162700	13861728	1152	1152	1152	1152	0
208	20241121	162600	13861728	1152	1152	1152	1152	0
209	20241121	162500	13861728	1152	1152	1152	1152	0
210	20241121	162400	13861728	1152	1152	1152	1152	0
211	20241121	162300	13861728	1152	1152	1152	1152	0
212	20241121	162200	13861728	1152	1152	1152	1152	73
213	20241121	162100	13861728	1152	1152	1152	1152	0
214	20241121	162000	13861728	1152	1152	1152	1152	0
215	20241121	161900	13861728	1152	1152	1152	1152	0
216	20241121	161800	13861728	1152	1152	1152	1152	0
217	20241121	161700	13861728	1152	1152	1152	1152	0
218	20241121	161600	13861728	1152	1152	1152	1152	0
219	20241121	161500	13861728	1152	1152	1152	1152	0
220	20241121	161400	13861728	1152	1152	1152	1152	0
221	20241121	161300	13861728	1152	1152	1152	1152	0
222	20241121	161200	13861728	1152	1152	1152	1152	0
223	20241121	161100	13861728	1152	1152	1152	1152	0
224	20241121	161000	13861728	1152	1152	1152	1152	0
225	20241121	160900	13861728	1152	1152	1152	1152	0
226	20241121	160800	13861728	1152	1152	1152	1152	0
227	20241121	160700	13861728	1152	1152	1152	1152	0
228	20241121	160600	13861728	1152	1152	1152	1152	0
229	20241121	160500	13861728	1152	1152	1152	1152	0
230	20241121	160400	13861728	1152	1152	1152	1152	0
231	20241121	160300	13861728	1152	1152	1152	1152	0
232	20241121	160200	13861728	1152	1152	1152	1152	0
233	20241121	160100	13861728	1152	1152	1152	1152	0
234	20241121	160000	13861728	1152	1152	1152	1152	0
235	20241121	155900	13861728	1152	1152	1152	1152	0
236	20241121	155800	13861728	1152	1152	1152	1152	0
237	20241121	155700	13861728	1152	1152	1152	1152	0
238	20241121	155600	13861728	1152	1152	1152	1152	0
239	20241121	155500	13861728	1152	1152	1152	1152	0
240	20241121	155400	13861728	1152	1152	1152	1152	0
241	20241121	155300	13861728	1152	1152	1152	1152	0
242	20241121	155200	13861728	1152	1152	1152	1152	73
243	20241121	155100	13861728	1152	1152	1152	1152	0
244	20241121	155000	13861728	1152	1152	1152	1152	0
245	20241121	154900	13861728	1152	1152	1152	1152	0
246	20241121	154800	13861728	1152	1152	1152	1152	0
247	20241121	154700	13861728	1152	1152	1152	1152	0
248	20241121	154600	13861728	1152	1152	1152	1152	0
249	20241121	154500	13861728	1152	1152	1152	1152	0
250	20241121	154400	13861728	1152	1152	1152	1152	0
251	20241121	154300	13861728	1152	1152	1152	1152	0
252	20241121	154200	13861728	1152	1152	1152	1152	0
253	20241121	154100	13861728	1152	1152	1152	1152	0
254	20241121	154000	13861728	1152	1152	1152	1152	0
255	20241121	153900	13861728	1152	1152	1152	1152	0
256	20241121	153800	13861728	1152	1152	1152	1152	0
257	20241121	153700	13861728	1152	1152	1152	1152	0
258	20241121	153600	13861728	1152	1152	1152	1152	0
259	20241121	153500	13861728	1152	1152	1152	1152	0
260	20241121	153400	13861728	1152	1152	1152	1152	0
261	20241121	153300	13861728	1152	1152	1152	1152	0
262	20241121	153200	13861728	1152	1152	1152	1152	0
263	20241121	153100	13861728	1152	1152	1152	1152	0
264	20241121	153000	13861728	1152	1152	1152	1152	73
265	20241121	152900	13777632	1163	1163	1163	1163	0
266	20241121	152800	13777632	1163	1163	1163	1163	0
267	20241121	152700	13777632	1163	1163	1163	1163	0
268	20241121	152600	13777632	1163	1163	1163	1163	0
269	20241121	152500	13777632	1163	1163	1163	1163	0
270	20241121	152400	13777632	1163	1163	1163	1163	0
271	20241121	152300	13777632	1163	1163	1163	1163	0
272	20241121	152200	13777632	1163	1163	1163	1163	0
273	20241121	152100	13777632	1163	1163	1163	1163	0
274	20241121	152000	13777632	1163	1163	1163	1163	0
275	20241121	151900	13777632	1163	1163	1163	1163	0
276	20241121	151800	13777632	1163	1163	1163	1163	0
277	20241121	151700	13777632	1163	1163	1163	1163	0
278	20241121	151600	13777632	1163	1163	1163	1163	0
279	20241121	151500	13777632	1163	1163	1163	1163	0
280	20241121	151400	13777632	1163	1163	1163	1163	0
281	20241121	151300	13777632	1163	1163	1163	1163	0
282	20241121	151200	13777632	1163	1163	1163	1163	0
283	20241121	151100	13777632	1163	1163	1163	1163	1
284	20241121	151000	13776469	1157	1157	1157	1157	1
285	20241121	150900	13775312	1165	1165	1165	1165	0
286	20241121	150800	13775312	1165	1165	1165	1165	0
287	20241121	150700	13775312	1165	1165	1165	1165	0
288	20241121	150600	13775312	1165	1165	1165	1165	1
289	20241121	150500	13774147	1157	1157	1157	1157	2
290	20241121	150400	13771833	1156	1156	1156	1156	0
291	20241121	150300	13771833	1156	1156	1156	1156	0
292	20241121	150200	13771833	1156	1156	1156	1156	0
293	20241121	150100	13771833	1156	1156	1156	1156	0
294	20241121	150000	13771833	1156	1156	1156	1156	0
295	20241121	145900	13771833	1156	1160	1160	1156	30
296	20241121	145800	13737148	1170	1170	1170	1170	0
297	20241121	145700	13737148	1170	1170	1170	1170	0
298	20241121	145600	13737148	1170	1170	1170	1170	0
299	20241121	145500	13737148	1170	1170	1170	1170	0
300	20241121	145400	13737148	1170	1170	1170	1170	0
301	20241121	145300	13737148	1170	1170	1170	1170	0
302	20241121	145200	13737148	1170	1170	1170	1170	0
303	20241121	145100	13737148	1170	1170	1170	1170	0
304	20241121	145000	13737148	1170	1170	1170	1170	0
305	20241121	144900	13737148	1170	1170	1170	1170	0
306	20241121	144800	13737148	1170	1170	1170	1170	0
307	20241121	144700	13737148	1170	1170	1170	1170	0
308	20241121	144600	13737148	1170	1170	1170	1170	0
309	20241121	144500	13737148	1170	1170	1170	1170	0
310	20241121	144400	13737148	1170	1170	1170	1170	0
311	20241121	144300	13737148	1170	1170	1170	1170	0
312	20241121	144200	13737148	1170	1170	1170	1170	0
313	20241121	144100	13737148	1170	1170	1170	1170	1
314	20241121	144000	13735978	1152	1152	1152	1152	0
315	20241121	143900	13735978	1152	1152	1152	1152	0
316	20241121	143800	13735978	1152	1152	1152	1152	0
317	20241121	143700	13735978	1152	1152	1152	1152	0
318	20241121	143600	13735978	1152	1152	1152	1152	0
319	20241121	143500	13735978	1152	1152	1152	1152	0
320	20241121	143400	13735978	1152	1152	1152	1152	0
321	20241121	143300	13735978	1152	1152	1152	1152	0
322	20241121	143200	13735978	1152	1152	1152	1152	0
323	20241121	143100	13735978	1152	1152	1152	1152	0
324	20241121	143000	13735978	1152	1158	1158	1152	91
325	20241121	142900	13631026	1158	1158	1158	1158	0
326	20241121	142800	13631026	1158	1158	1158	1158	0
327	20241121	142700	13631026	1158	1158	1158	1158	0
328	20241121	142600	13631026	1158	1158	1158	1158	0
329	20241121	142500	13631026	1158	1158	1158	1158	0
330	20241121	142400	13631026	1158	1158	1158	1158	0
331	20241121	142300	13631026	1158	1158	1158	1158	0
332	20241121	142200	13631026	1158	1158	1158	1158	0
333	20241121	142100	13631026	1158	1158	1158	1158	0
334	20241121	142000	13631026	1158	1158	1158	1158	0
335	20241121	141900	13631026	1158	1158	1158	1158	0
336	20241121	141800	13631026	1158	1158	1158	1158	0
337	20241121	141700	13631026	1158	1158	1158	1158	0
338	20241121	141600	13631026	1158	1158	1158	1158	90
339	20241121	141500	13526806	1152	1152	1152	1152	0
340	20241121	141400	13526806	1152	1152	1152	1152	0
341	20241121	141300	13526806	1152	1152	1152	1152	0
342	20241121	141200	13526806	1152	1152	1152	1152	0
343	20241121	141100	13526806	1152	1153	1153	1152	95
344	20241121	141000	13417361	1170	1170	1170	1170	0
345	20241121	140900	13417361	1170	1170	1170	1170	0
346	20241121	140800	13417361	1170	1170	1170	1170	0
347	20241121	140700	13417361	1170	1170	1170	1170	0
348	20241121	140600	13417361	1170	1170	1170	1170	0
349	20241121	140500	13417361	1170	1170	1170	1170	0
350	20241121	140400	13417361	1170	1170	1170	1170	0
351	20241121	140300	13417361	1170	1170	1170	1170	0
352	20241121	140200	13417361	1170	1170	1170	1170	0
353	20241121	140100	13417361	1170	1170	1170	1170	0
354	20241121	140000	13417361	1170	1170	1170	1170	0
355	20241121	135900	13417361	1170	1170	1170	1170	0
356	20241121	135800	13417361	1170	1170	1170	1170	0
357	20241121	135700	13417361	1170	1170	1170	1170	0
358	20241121	135600	13417361	1170	1170	1170	1170	0
359	20241121	135500	13417361	1170	1170	1170	1170	0
360	20241121	135400	13417361	1170	1170	1170	1170	0
361	20241121	135300	13417361	1170	1170	1170	1170	0
362	20241121	135200	13417361	1170	1170	1170	1170	0
363	20241121	135100	13417361	1170	1170	1170	1170	0
364	20241121	135000	13417361	1170	1170	1170	1170	0
365	20241121	134900	13417361	1170	1170	1170	1170	0
366	20241121	134800	13417361	1170	1170	1170	1170	0
367	20241121	134700	13417361	1170	1170	1170	1170	0
368	20241121	134600	13417361	1170	1170	1170	1170	0
369	20241121	134500	13417361	1170	1170	1170	1170	0
370	20241121	134400	13417361	1170	1170	1170	1170	0
371	20241121	134300	13417361	1170	1170	1170	1170	0
372	20241121	134200	13417361	1170	1170	1170	1170	0
373	20241121	134100	13417361	1170	1170	1170	1170	0
374	20241121	134000	13417361	1170	1170	1170	1170	0
375	20241121	133900	13417361	1170	1170	1170	1170	0
376	20241121	133800	13417361	1170	1170	1170	1170	0
377	20241121	133700	13417361	1170	1170	1170	1170	0
378	20241121	133600	13417361	1170	1170	1170	1170	0
379	20241121	133500	13417361	1170	1170	1170	1170	0
380	20241121	133400	13417361	1170	1170	1170	1170	0
381	20241121	133300	13417361	1170	1170	1170	1170	0
382	20241121	133200	13417361	1170	1170	1170	1170	0
383	20241121	133100	13417361	1170	1170	1170	1170	2
384	20241121	133000	13415021	1170	1170	1170	1170	0
385	20241121	132900	13415021	1170	1170	1170	1170	1
386	20241121	132800	13413851	1169	1169	1169	1169	132
387	20241121	132700	13259543	1152	1152	1152	1152	0
388	20241121	132600	13259543	1152	1152	1152	1152	0
389	20241121	132500	13259543	1152	1152	1152	1152	0
390	20241121	132400	13259543	1152	1152	1152	1152	0
391	20241121	132300	13259543	1152	1152	1152	1152	0
392	20241121	132200	13259543	1152	1152	1152	1152	0
393	20241121	132100	13259543	1152	1152	1152	1152	0
394	20241121	132000	13259543	1152	1152	1152	1152	0
395	20241121	131900	13259543	1152	1152	1152	1152	0
396	20241121	131800	13259543	1152	1170	1170	1152	2
397	20241121	131700	13257221	1153	1153	1153	1153	0
398	20241121	131600	13257221	1153	1154	1154	1153	719
399	20241121	131500	12427598	1153	1153	1153	1153	0
400	20241121	131400	12427598	1153	1153	1153	1153	0
401	20241121	131300	12427598	1153	1162	1162	1151	400
402	20241121	131200	11964069	1162	1162	1162	1162	1
403	20241121	131100	11962907	1162	1162	1162	1162	0
404	20241121	131000	11962907	1162	1162	1162	1162	0
405	20241121	130900	11962907	1162	1162	1162	1162	0
406	20241121	130800	11962907	1162	1162	1162	1162	0
407	20241121	130700	11962907	1162	1162	1162	1162	0
408	20241121	130600	11962907	1162	1162	1162	1162	0
409	20241121	130500	11962907	1162	1162	1162	1162	0
410	20241121	130400	11962907	1162	1162	1162	1162	0
411	20241121	130300	11962907	1162	1162	1162	1162	0
412	20241121	130200	11962907	1162	1162	1162	1162	0
413	20241121	130100	11962907	1162	1162	1162	1162	0
414	20241121	130000	11962907	1162	1162	1162	1162	0
415	20241121	125900	11962907	1162	1162	1162	1162	0
416	20241121	125800	11962907	1162	1162	1162	1162	0
417	20241121	125700	11962907	1162	1162	1162	1162	0
418	20241121	125600	11962907	1162	1162	1162	1162	0
419	20241121	125500	11962907	1162	1162	1162	1162	10
420	20241121	125400	11951287	1152	1152	1152	1152	0
421	20241121	125300	11951287	1152	1152	1152	1152	0
422	20241121	125200	11951287	1152	1152	1152	1152	0
423	20241121	125100	11951287	1152	1152	1152	1152	0
424	20241121	125000	11951287	1152	1152	1152	1152	0
425	20241121	124900	11951287	1152	1152	1152	1152	0
426	20241121	124800	11951287	1152	1152	1152	1152	0
427	20241121	124700	11951287	1152	1152	1152	1152	360
428	20241121	124600	11536567	1152	1152	1152	1152	19
429	20241121	124500	11514679	1152	1152	1152	1152	0
430	20241121	124400	11514679	1152	1152	1152	1152	0
431	20241121	124300	11514679	1152	1150	1152	1150	2284
432	20241121	124200	8888049	1145	1145	1145	1145	0
433	20241121	124100	8888049	1145	1145	1145	1145	0
434	20241121	124000	8888049	1145	1145	1145	1145	0
435	20241121	123900	8888049	1145	1145	1145	1145	0
436	20241121	123800	8888049	1145	1145	1145	1145	0
437	20241121	123700	8888049	1145	1145	1145	1145	0
438	20241121	123600	8888049	1145	1145	1145	1145	0
439	20241121	123500	8888049	1145	1145	1145	1145	0
440	20241121	123400	8888049	1145	1145	1145	1145	0
441	20241121	123300	8888049	1145	1145	1145	1145	0
442	20241121	123200	8888049	1145	1145	1145	1145	0
443	20241121	123100	8888049	1145	1145	1145	1145	1
444	20241121	123000	8886904	1150	1150	1150	1150	0
445	20241121	122900	8886904	1150	1145	1150	1145	2
446	20241121	122800	8884609	1150	1150	1150	1150	0
447	20241121	122700	8884609	1150	1150	1150	1150	0
448	20241121	122600	8884609	1150	1150	1150	1150	0
449	20241121	122500	8884609	1150	1150	1150	1150	6
450	20241121	122400	8877709	1150	1150	1150	1150	0
451	20241121	122300	8877709	1150	1150	1150	1150	0
452	20241121	122200	8877709	1150	1150	1150	1150	0
453	20241121	122100	8877709	1150	1150	1150	1150	0
454	20241121	122000	8877709	1150	1150	1150	1150	0
455	20241121	121900	8877709	1150	1150	1150	1150	0
456	20241121	121800	8877709	1150	1150	1150	1150	0
457	20241121	121700	8877709	1150	1150	1150	1150	0
458	20241121	121600	8877709	1150	1150	1150	1150	0
459	20241121	121500	8877709	1150	1150	1150	1150	0
460	20241121	121400	8877709	1150	1150	1150	1150	0
461	20241121	121300	8877709	1150	1150	1150	1150	0
462	20241121	121200	8877709	1150	1150	1150	1150	0
463	20241121	121100	8877709	1150	1150	1150	1150	0
464	20241121	121000	8877709	1150	1150	1150	1150	0
465	20241121	120900	8877709	1150	1150	1150	1150	0
466	20241121	120800	8877709	1150	1150	1150	1150	0
467	20241121	120700	8877709	1150	1150	1150	1150	1
468	20241121	120600	8876559	1150	1150	1150	1150	30
469	20241121	120500	8842059	1150	1150	1150	1150	0
470	20241121	120400	8842059	1150	1150	1150	1150	5
471	20241121	120300	8836309	1145	1145	1145	1145	0
472	20241121	120200	8836309	1145	1145	1145	1145	0
473	20241121	120100	8836309	1145	1145	1145	1145	0
474	20241121	120000	8836309	1145	1145	1145	1145	0
475	20241121	115900	8836309	1145	1145	1145	1145	0
476	20241121	115800	8836309	1145	1145	1145	1145	0
477	20241121	115700	8836309	1145	1145	1145	1145	0
478	20241121	115600	8836309	1145	1145	1145	1145	0
479	20241121	115500	8836309	1145	1145	1145	1145	0
480	20241121	115400	8836309	1145	1145	1145	1145	0
481	20241121	115300	8836309	1145	1145	1145	1145	0
482	20241121	115200	8836309	1145	1145	1145	1145	0
483	20241121	115100	8836309	1145	1145	1145	1145	0
484	20241121	115000	8836309	1145	1145	1145	1145	0
485	20241121	114900	8836309	1145	1145	1145	1145	0
486	20241121	114800	8836309	1145	1145	1145	1145	0
487	20241121	114700	8836309	1145	1145	1145	1145	0
488	20241121	114600	8836309	1145	1145	1145	1145	0
489	20241121	114500	8836309	1145	1145	1145	1145	0
490	20241121	114400	8836309	1145	1145	1145	1145	0
491	20241121	114300	8836309	1145	1145	1145	1145	586
492	20241121	114200	8165339	1145	1145	1145	1145	0
493	20241121	114100	8165339	1145	1145	1145	1145	5
494	20241121	114000	8159614	1146	1146	1146	1146	0
495	20241121	113900	8159614	1146	1146	1146	1146	0
496	20241121	113800	8159614	1146	1146	1146	1146	0
497	20241121	113700	8159614	1146	1146	1146	1146	0
498	20241121	113600	8159614	1146	1146	1146	1146	96
499	20241121	113500	8049598	1146	1146	1146	1146	0
500	20241121	113400	8049598	1146	1146	1146	1146	0
501	20241121	113300	8049598	1146	1146	1146	1146	4
502	20241121	113200	8045014	1150	1150	1150	1150	0
503	20241121	113100	8045014	1150	1150	1150	1150	0
504	20241121	113000	8045014	1150	1150	1150	1150	0
505	20241121	112900	8045014	1150	1150	1150	1150	0
506	20241121	112800	8045014	1150	1150	1150	1150	0
507	20241121	112700	8045014	1150	1150	1150	1150	0
508	20241121	112600	8045014	1150	1150	1150	1150	0
509	20241121	112500	8045014	1150	1150	1150	1150	0
510	20241121	112400	8045014	1150	1150	1150	1150	0
511	20241121	112300	8045014	1150	1150	1150	1150	0
512	20241121	112200	8045014	1150	1150	1150	1150	0
513	20241121	112100	8045014	1150	1150	1150	1150	0
514	20241121	112000	8045014	1150	1150	1150	1150	0
515	20241121	111900	8045014	1150	1150	1150	1150	0
516	20241121	111800	8045014	1150	1150	1150	1150	0
517	20241121	111700	8045014	1150	1150	1150	1150	0
518	20241121	111600	8045014	1150	1150	1150	1150	0
519	20241121	111500	8045014	1150	1150	1150	1150	0
520	20241121	111400	8045014	1150	1150	1150	1150	0
521	20241121	111300	8045014	1150	1150	1150	1150	0
522	20241121	111200	8045014	1150	1150	1150	1150	0
523	20241121	111100	8045014	1150	1150	1150	1150	0
524	20241121	111000	8045014	1150	1150	1150	1150	0
525	20241121	110900	8045014	1150	1150	1150	1150	0
526	20241121	110800	8045014	1150	1150	1150	1150	0
527	20241121	110700	8045014	1150	1150	1150	1150	0
528	20241121	110600	8045014	1150	1150	1150	1150	0
529	20241121	110500	8045014	1150	1150	1150	1150	0
530	20241121	110400	8045014	1150	1150	1150	1150	0
531	20241121	110300	8045014	1150	1150	1150	1150	0
532	20241121	110200	8045014	1150	1150	1150	1150	0
533	20241121	110100	8045014	1150	1150	1150	1150	0
534	20241121	110000	8045014	1150	1150	1150	1150	0
535	20241121	105900	8045014	1150	1150	1150	1150	0
536	20241121	105800	8045014	1150	1150	1150	1150	0
537	20241121	105700	8045014	1150	1150	1150	1150	0
538	20241121	105600	8045014	1150	1150	1150	1150	0
539	20241121	105500	8045014	1150	1150	1150	1150	0
540	20241121	105400	8045014	1150	1150	1150	1150	0
541	20241121	105300	8045014	1150	1150	1150	1150	1
542	20241121	105200	8043864	1150	1150	1150	1150	0
543	20241121	105100	8043864	1150	1150	1150	1150	0
544	20241121	105000	8043864	1150	1150	1150	1150	720
545	20241121	104900	7215864	1150	1150	1150	1150	0
546	20241121	104800	7215864	1150	1150	1150	1150	0
547	20241121	104700	7215864	1150	1150	1150	1150	0
548	20241121	104600	7215864	1150	1150	1150	1150	0
549	20241121	104500	7215864	1150	1150	1150	1150	0
550	20241121	104400	7215864	1150	1150	1150	1150	2
551	20241121	104300	7213564	1133	1133	1133	1133	0
552	20241121	104200	7213564	1133	1134	1134	1133	838
553	20241121	104100	6264109	1150	1150	1150	1150	0
554	20241121	104000	6264109	1150	1150	1150	1150	2
555	20241121	103900	6261809	1133	1133	1133	1133	0
556	20241121	103800	6261809	1133	1133	1133	1133	0
557	20241121	103700	6261809	1133	1133	1133	1133	0
558	20241121	103600	6261809	1133	1134	1134	1133	209
559	20241121	103500	6024937	1150	1150	1150	1150	0
560	20241121	103400	6024937	1150	1150	1150	1150	5
561	20241121	103300	6019187	1150	1150	1150	1150	0
562	20241121	103200	6019187	1150	1150	1150	1150	0
563	20241121	103100	6019187	1150	1150	1150	1150	0
564	20241121	103000	6019187	1150	1150	1150	1150	0
565	20241121	102900	6019187	1150	1150	1150	1150	0
566	20241121	102800	6019187	1150	1150	1150	1150	0
567	20241121	102700	6019187	1150	1150	1150	1150	0
568	20241121	102600	6019187	1150	1150	1150	1150	1
569	20241121	102500	6018037	1150	1150	1150	1150	0
570	20241121	102400	6018037	1150	1150	1150	1150	0
571	20241121	102300	6018037	1150	1150	1150	1150	0
572	20241121	102200	6018037	1150	1150	1150	1150	0
573	20241121	102100	6018037	1150	1150	1150	1150	0
574	20241121	102000	6018037	1150	1150	1150	1150	0
575	20241121	101900	6018037	1150	1150	1150	1150	0
576	20241121	101800	6018037	1150	1150	1150	1150	30
577	20241121	101700	5983537	1150	1150	1150	1150	693
578	20241121	101600	5186587	1150	1150	1150	1150	0
579	20241121	101500	5186587	1150	1150	1150	1150	0
580	20241121	101400	5186587	1150	1150	1150	1150	4
581	20241121	101300	5181987	1150	1150	1150	1150	1
582	20241121	101200	5180837	1150	1150	1150	1150	0
583	20241121	101100	5180837	1150	1150	1150	1150	0
584	20241121	101000	5180837	1150	1150	1150	1150	1
585	20241121	100900	5179687	1151	1151	1151	1151	6
586	20241121	100800	5172781	1150	1150	1150	1150	0
587	20241121	100700	5172781	1150	1150	1150	1150	302
588	20241121	100600	4825481	1150	1150	1150	1150	1
589	20241121	100500	4824331	1150	1150	1150	1150	0
590	20241121	100400	4824331	1150	1150	1150	1150	6
591	20241121	100300	4817431	1151	1151	1151	1151	0
592	20241121	100200	4817431	1151	1150	1151	1130	21
593	20241121	100100	4793291	1150	1150	1150	1150	0
594	20241121	100000	4793291	1150	1150	1150	1150	0
595	20241121	095900	4793291	1150	1150	1150	1150	0
596	20241121	095800	4793291	1150	1150	1150	1150	0
597	20241121	095700	4793291	1150	1150	1150	1150	5
598	20241121	095600	4787541	1150	1150	1150	1150	1
599	20241121	095500	4786391	1125	1125	1125	1125	0
600	20241121	095400	4786391	1125	1125	1125	1125	0
601	20241121	095300	4786391	1125	1125	1125	1125	0
602	20241121	095200	4786391	1125	1125	1125	1125	0
603	20241121	095100	4786391	1125	1125	1125	1125	0
604	20241121	095000	4786391	1125	1125	1125	1125	0
605	20241121	094900	4786391	1125	1126	1126	1125	100
606	20241121	094800	4673886	1122	1122	1122	1122	0
607	20241121	094700	4673886	1122	1122	1122	1122	0
608	20241121	094600	4673886	1122	1122	1122	1122	0
609	20241121	094500	4673886	1122	1122	1122	1122	0
610	20241121	094400	4673886	1122	1122	1122	1122	0
611	20241121	094300	4673886	1122	1122	1122	1122	100
612	20241121	094200	4561686	1121	1121	1121	1121	100
613	20241121	094100	4449586	1121	1121	1121	1121	0
614	20241121	094000	4449586	1121	1175	1175	1121	1307
615	20241121	093900	2971916	1119	1119	1119	1119	0
616	20241121	093800	2971916	1119	1119	1119	1119	0
617	20241121	093700	2971916	1119	1119	1119	1119	0
618	20241121	093600	2971916	1119	1168	1168	1119	2564
619	20241121	093500	58640	1178	1178	1178	1178	0
620	20241121	093400	58640	1178	1178	1178	1178	0
621	20241121	093300	58640	1178	1178	1178	1178	0
622	20241121	093200	58640	1178	1178	1178	1178	0
623	20241121	093100	58640	1178	1178	1178	1178	0
624	20241121	093000	58640	1178	1178	1178	1178	0
625	20241121	092900	58640	1178	1178	1178	1178	1
626	20241121	092800	57462	1170	1170	1170	1170	5
627	20241121	092700	51612	1178	1178	1178	1178	0
628	20241121	092600	51612	1178	1178	1178	1178	0
629	20241121	092500	51612	1178	1178	1178	1178	0
630	20241121	092400	51612	1178	1178	1178	1178	0
631	20241121	092300	51612	1178	1178	1178	1178	0
632	20241121	092200	51612	1178	1178	1178	1178	0
633	20241121	092100	51612	1178	1178	1178	1178	0
634	20241121	092000	51612	1178	1178	1178	1178	0
635	20241121	091900	51612	1178	1178	1178	1178	18
636	20241121	091800	30408	1178	1178	1178	1178	0
637	20241121	091700	30408	1178	1178	1178	1178	0
638	20241121	091600	30408	1178	1178	1178	1178	0
639	20241121	091500	30408	1178	1178	1178	1178	0
640	20241121	091400	30408	1178	1178	1178	1178	0
641	20241121	091300	30408	1178	1178	1178	1178	0
642	20241121	091200	30408	1178	1178	1178	1178	0
643	20241121	091100	30408	1178	1178	1178	1178	0
644	20241121	091000	30408	1178	1178	1178	1178	0
645	20241121	090900	30408	1178	1178	1178	1178	0
646	20241121	090800	30408	1178	1178	1178	1178	0
647	20241121	090700	30408	1178	1178	1178	1178	0
648	20241121	090600	30408	1178	1170	1178	1170	14
649	20241121	090500	13996	1170	1170	1170	1170	0
650	20241121	090400	13996	1170	1170	1170	1170	0
651	20241121	090300	13996	1170	1170	1170	1170	0
652	20241121	090200	13996	1170	1170	1170	1170	0
653	20241121	090100	13996	1170	1170	1170	1170	1
654	20241121	090000	12826	1166	1166	1166	1166	11