KissMeData/191410/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	202900	5091532	1599	1599	1599	1599	55
3	20241120	202800	5091532	1599	1599	1599	1599	0
4	20241120	202700	5091532	1599	1599	1599	1599	0
5	20241120	202600	5091532	1599	1599	1599	1599	0
6	20241120	202500	5091532	1599	1599	1599	1599	0
7	20241120	202400	5091532	1599	1599	1599	1599	0
8	20241120	202300	5091532	1599	1599	1599	1599	0
9	20241120	202200	5091532	1599	1599	1599	1599	0
10	20241120	202100	5091532	1599	1599	1599	1599	0
11	20241120	202000	5091532	1599	1599	1599	1599	0
12	20241120	201900	5091532	1599	1599	1599	1599	0
13	20241120	201800	5091532	1599	1599	1599	1599	0
14	20241120	201700	5091532	1599	1599	1599	1599	0
15	20241120	201600	5091532	1599	1599	1599	1599	0
16	20241120	201500	5091532	1599	1599	1599	1599	0
17	20241120	201400	5091532	1599	1599	1599	1599	0
18	20241120	201300	5091532	1599	1599	1599	1599	0
19	20241120	201200	5091532	1599	1599	1599	1599	0
20	20241120	201100	5091532	1599	1599	1599	1599	0
21	20241120	201000	5091532	1599	1599	1599	1599	0
22	20241120	200900	5091532	1599	1599	1599	1599	0
23	20241120	200800	5091532	1599	1599	1599	1599	0
24	20241120	200700	5091532	1599	1599	1599	1599	0
25	20241120	200600	5091532	1599	1599	1599	1599	0
26	20241120	200500	5091532	1599	1599	1599	1599	0
27	20241120	200400	5091532	1599	1599	1599	1599	0
28	20241120	200300	5091532	1599	1599	1599	1599	0
29	20241120	200200	5091532	1599	1599	1599	1599	0
30	20241120	200100	5091532	1599	1599	1599	1599	0
31	20241120	200000	5091532	1599	1599	1599	1599	0
32	20241120	195900	5091532	1599	1599	1599	1599	55
33	20241120	195800	5091532	1599	1599	1599	1599	0
34	20241120	195700	5091532	1599	1599	1599	1599	0
35	20241120	195600	5091532	1599	1599	1599	1599	0
36	20241120	195500	5091532	1599	1599	1599	1599	0
37	20241120	195400	5091532	1599	1599	1599	1599	0
38	20241120	195300	5091532	1599	1599	1599	1599	0
39	20241120	195200	5091532	1599	1599	1599	1599	0
40	20241120	195100	5091532	1599	1599	1599	1599	0
41	20241120	195000	5091532	1599	1599	1599	1599	0
42	20241120	194900	5091532	1599	1599	1599	1599	0
43	20241120	194800	5091532	1599	1599	1599	1599	0
44	20241120	194700	5091532	1599	1599	1599	1599	0
45	20241120	194600	5091532	1599	1599	1599	1599	0
46	20241120	194500	5091532	1599	1599	1599	1599	0
47	20241120	194400	5091532	1599	1599	1599	1599	0
48	20241120	194300	5091532	1599	1599	1599	1599	0
49	20241120	194200	5091532	1599	1599	1599	1599	0
50	20241120	194100	5091532	1599	1599	1599	1599	0
51	20241120	194000	5091532	1599	1599	1599	1599	0
52	20241120	193900	5091532	1599	1599	1599	1599	0
53	20241120	193800	5091532	1599	1599	1599	1599	0
54	20241120	193700	5091532	1599	1599	1599	1599	0
55	20241120	193600	5091532	1599	1599	1599	1599	0
56	20241120	193500	5091532	1599	1599	1599	1599	0
57	20241120	193400	5091532	1599	1599	1599	1599	0
58	20241120	193300	5091532	1599	1599	1599	1599	0
59	20241120	193200	5091532	1599	1599	1599	1599	0
60	20241120	193100	5091532	1599	1599	1599	1599	0
61	20241120	193000	5091532	1599	1599	1599	1599	0
62	20241120	192900	5091532	1599	1599	1599	1599	55
63	20241120	192800	5091532	1599	1599	1599	1599	0
64	20241120	192700	5091532	1599	1599	1599	1599	0
65	20241120	192600	5091532	1599	1599	1599	1599	0
66	20241120	192500	5091532	1599	1599	1599	1599	0
67	20241120	192400	5091532	1599	1599	1599	1599	0
68	20241120	192300	5091532	1599	1599	1599	1599	0
69	20241120	192200	5091532	1599	1599	1599	1599	0
70	20241120	192100	5091532	1599	1599	1599	1599	0
71	20241120	192000	5091532	1599	1599	1599	1599	0
72	20241120	191900	5091532	1599	1599	1599	1599	0
73	20241120	191800	5091532	1599	1599	1599	1599	0
74	20241120	191700	5091532	1599	1599	1599	1599	0
75	20241120	191600	5091532	1599	1599	1599	1599	0
76	20241120	191500	5091532	1599	1599	1599	1599	0
77	20241120	191400	5091532	1599	1599	1599	1599	0
78	20241120	191300	5091532	1599	1599	1599	1599	0
79	20241120	191200	5091532	1599	1599	1599	1599	0
80	20241120	191100	5091532	1599	1599	1599	1599	0
81	20241120	191000	5091532	1599	1599	1599	1599	0
82	20241120	190900	5091532	1599	1599	1599	1599	0
83	20241120	190800	5091532	1599	1599	1599	1599	0
84	20241120	190700	5091532	1599	1599	1599	1599	0
85	20241120	190600	5091532	1599	1599	1599	1599	0
86	20241120	190500	5091532	1599	1599	1599	1599	0
87	20241120	190400	5091532	1599	1599	1599	1599	0
88	20241120	190300	5091532	1599	1599	1599	1599	0
89	20241120	190200	5091532	1599	1599	1599	1599	0
90	20241120	190100	5091532	1599	1599	1599	1599	0
91	20241120	190000	5091532	1599	1599	1599	1599	0
92	20241120	185900	5091532	1599	1599	1599	1599	55
93	20241120	185800	5091532	1599	1599	1599	1599	0
94	20241120	185700	5091532	1599	1599	1599	1599	0
95	20241120	185600	5091532	1599	1599	1599	1599	0
96	20241120	185500	5091532	1599	1599	1599	1599	0
97	20241120	185400	5091532	1599	1599	1599	1599	0
98	20241120	185300	5091532	1599	1599	1599	1599	0
99	20241120	185200	5091532	1599	1599	1599	1599	0
100	20241120	185100	5091532	1599	1599	1599	1599	0
101	20241120	185000	5091532	1599	1599	1599	1599	0
102	20241120	184900	5091532	1599	1599	1599	1599	0
103	20241120	184800	5091532	1599	1599	1599	1599	0
104	20241120	184700	5091532	1599	1599	1599	1599	0
105	20241120	184600	5091532	1599	1599	1599	1599	0
106	20241120	184500	5091532	1599	1599	1599	1599	0
107	20241120	184400	5091532	1599	1599	1599	1599	0
108	20241120	184300	5091532	1599	1599	1599	1599	0
109	20241120	184200	5091532	1599	1599	1599	1599	0
110	20241120	184100	5091532	1599	1599	1599	1599	0
111	20241120	184000	5091532	1599	1599	1599	1599	0
112	20241120	183900	5091532	1599	1599	1599	1599	0
113	20241120	183800	5091532	1599	1599	1599	1599	0
114	20241120	183700	5091532	1599	1599	1599	1599	0
115	20241120	183600	5091532	1599	1599	1599	1599	0
116	20241120	183500	5091532	1599	1599	1599	1599	0
117	20241120	183400	5091532	1599	1599	1599	1599	0
118	20241120	183300	5091532	1599	1599	1599	1599	0
119	20241120	183200	5091532	1599	1599	1599	1599	0
120	20241120	183100	5091532	1599	1599	1599	1599	0
121	20241120	183000	5091532	1599	1599	1599	1599	0
122	20241120	182900	5091532	1599	1599	1599	1599	55
123	20241120	182800	5091532	1599	1599	1599	1599	0
124	20241120	182700	5091532	1599	1599	1599	1599	0
125	20241120	182600	5091532	1599	1599	1599	1599	0
126	20241120	182500	5091532	1599	1599	1599	1599	0
127	20241120	182400	5091532	1599	1599	1599	1599	0
128	20241120	182300	5091532	1599	1599	1599	1599	0
129	20241120	182200	5091532	1599	1599	1599	1599	0
130	20241120	182100	5091532	1599	1599	1599	1599	0
131	20241120	182000	5091532	1599	1599	1599	1599	0
132	20241120	181900	5091532	1599	1599	1599	1599	0
133	20241120	181800	5091532	1599	1599	1599	1599	0
134	20241120	181700	5091532	1599	1599	1599	1599	0
135	20241120	181600	5091532	1599	1599	1599	1599	0
136	20241120	181500	5091532	1599	1599	1599	1599	0
137	20241120	181400	5091532	1599	1599	1599	1599	0
138	20241120	181300	5091532	1599	1599	1599	1599	0
139	20241120	181200	5091532	1599	1599	1599	1599	0
140	20241120	181100	5091532	1599	1599	1599	1599	0
141	20241120	181000	5091532	1599	1599	1599	1599	0
142	20241120	180900	5091532	1599	1599	1599	1599	0
143	20241120	180800	5091532	1599	1599	1599	1599	0
144	20241120	180700	5091532	1599	1599	1599	1599	0
145	20241120	180600	5091532	1599	1599	1599	1599	0
146	20241120	180500	5091532	1599	1599	1599	1599	0
147	20241120	180400	5091532	1599	1599	1599	1599	0
148	20241120	180300	5091532	1599	1599	1599	1599	0
149	20241120	180200	5091532	1599	1599	1599	1599	0
150	20241120	180100	5091532	1599	1599	1599	1599	0
151	20241120	180000	5091532	1599	1599	1599	1599	0
152	20241120	175900	5091532	1599	1599	1599	1599	55
153	20241120	175800	5091532	1599	1599	1599	1599	0
154	20241120	175700	5091532	1599	1599	1599	1599	0
155	20241120	175600	5091532	1599	1599	1599	1599	0
156	20241120	175500	5091532	1599	1599	1599	1599	0
157	20241120	175400	5091532	1599	1599	1599	1599	0
158	20241120	175300	5091532	1599	1599	1599	1599	0
159	20241120	175200	5091532	1599	1599	1599	1599	0
160	20241120	175100	5091532	1599	1599	1599	1599	0
161	20241120	175000	5091532	1599	1599	1599	1599	0
162	20241120	174900	5091532	1599	1599	1599	1599	0
163	20241120	174800	5091532	1599	1599	1599	1599	0
164	20241120	174700	5091532	1599	1599	1599	1599	0
165	20241120	174600	5091532	1599	1599	1599	1599	0
166	20241120	174500	5091532	1599	1599	1599	1599	0
167	20241120	174400	5091532	1599	1599	1599	1599	0
168	20241120	174300	5091532	1599	1599	1599	1599	0
169	20241120	174200	5091532	1599	1599	1599	1599	0
170	20241120	174100	5091532	1599	1599	1599	1599	0
171	20241120	174000	5091532	1599	1599	1599	1599	0
172	20241120	173900	5091532	1599	1599	1599	1599	0
173	20241120	173800	5091532	1599	1599	1599	1599	0
174	20241120	173700	5091532	1599	1599	1599	1599	0
175	20241120	173600	5091532	1599	1599	1599	1599	0
176	20241120	173500	5091532	1599	1599	1599	1599	0
177	20241120	173400	5091532	1599	1599	1599	1599	0
178	20241120	173300	5091532	1599	1599	1599	1599	0
179	20241120	173200	5091532	1599	1599	1599	1599	0
180	20241120	173100	5091532	1599	1599	1599	1599	0
181	20241120	173000	5091532	1599	1599	1599	1599	0
182	20241120	172900	5091532	1599	1599	1599	1599	55
183	20241120	172800	5091532	1599	1599	1599	1599	0
184	20241120	172700	5091532	1599	1599	1599	1599	0
185	20241120	172600	5091532	1599	1599	1599	1599	0
186	20241120	172500	5091532	1599	1599	1599	1599	0
187	20241120	172400	5091532	1599	1599	1599	1599	0
188	20241120	172300	5091532	1599	1599	1599	1599	0
189	20241120	172200	5091532	1599	1599	1599	1599	0
190	20241120	172100	5091532	1599	1599	1599	1599	0
191	20241120	172000	5091532	1599	1599	1599	1599	0
192	20241120	171900	5091532	1599	1599	1599	1599	0
193	20241120	171800	5091532	1599	1599	1599	1599	0
194	20241120	171700	5091532	1599	1599	1599	1599	0
195	20241120	171600	5091532	1599	1599	1599	1599	0
196	20241120	171500	5091532	1599	1599	1599	1599	0
197	20241120	171400	5091532	1599	1599	1599	1599	0
198	20241120	171300	5091532	1599	1599	1599	1599	0
199	20241120	171200	5091532	1599	1599	1599	1599	0
200	20241120	171100	5091532	1599	1599	1599	1599	0
201	20241120	171000	5091532	1599	1599	1599	1599	0
202	20241120	170900	5091532	1599	1599	1599	1599	0
203	20241120	170800	5091532	1599	1599	1599	1599	0
204	20241120	170700	5091532	1599	1599	1599	1599	0
205	20241120	170600	5091532	1599	1599	1599	1599	0
206	20241120	170500	5091532	1599	1599	1599	1599	0
207	20241120	170400	5091532	1599	1599	1599	1599	0
208	20241120	170300	5091532	1599	1599	1599	1599	0
209	20241120	170200	5091532	1599	1599	1599	1599	0
210	20241120	170100	5091532	1599	1599	1599	1599	0
211	20241120	170000	5091532	1599	1599	1599	1599	0
212	20241120	165900	5091532	1599	1599	1599	1599	55
213	20241120	165800	5091532	1599	1599	1599	1599	0
214	20241120	165700	5091532	1599	1599	1599	1599	0
215	20241120	165600	5091532	1599	1599	1599	1599	0
216	20241120	165500	5091532	1599	1599	1599	1599	0
217	20241120	165400	5091532	1599	1599	1599	1599	0
218	20241120	165300	5091532	1599	1599	1599	1599	0
219	20241120	165200	5091532	1599	1599	1599	1599	0
220	20241120	165100	5091532	1599	1599	1599	1599	0
221	20241120	165000	5091532	1599	1599	1599	1599	0
222	20241120	164900	5091532	1599	1599	1599	1599	0
223	20241120	164800	5091532	1599	1599	1599	1599	0
224	20241120	164700	5091532	1599	1599	1599	1599	0
225	20241120	164600	5091532	1599	1599	1599	1599	0
226	20241120	164500	5091532	1599	1599	1599	1599	0
227	20241120	164400	5091532	1599	1599	1599	1599	0
228	20241120	164300	5091532	1599	1599	1599	1599	0
229	20241120	164200	5091532	1599	1599	1599	1599	0
230	20241120	164100	5091532	1599	1599	1599	1599	0
231	20241120	164000	5091532	1599	1599	1599	1599	0
232	20241120	163900	5091532	1599	1599	1599	1599	0
233	20241120	163800	5091532	1599	1599	1599	1599	0
234	20241120	163700	5091532	1599	1599	1599	1599	0
235	20241120	163600	5091532	1599	1599	1599	1599	0
236	20241120	163500	5091532	1599	1599	1599	1599	0
237	20241120	163400	5091532	1599	1599	1599	1599	0
238	20241120	163300	5091532	1599	1599	1599	1599	0
239	20241120	163200	5091532	1599	1599	1599	1599	0
240	20241120	163100	5091532	1599	1599	1599	1599	0
241	20241120	163000	5091532	1599	1599	1599	1599	0
242	20241120	162900	5091532	1599	1599	1599	1599	55
243	20241120	162800	5091532	1599	1599	1599	1599	0
244	20241120	162700	5091532	1599	1599	1599	1599	0
245	20241120	162600	5091532	1599	1599	1599	1599	0
246	20241120	162500	5091532	1599	1599	1599	1599	0
247	20241120	162400	5091532	1599	1599	1599	1599	0
248	20241120	162300	5091532	1599	1599	1599	1599	0
249	20241120	162200	5091532	1599	1599	1599	1599	0
250	20241120	162100	5091532	1599	1599	1599	1599	0
251	20241120	162000	5091532	1599	1599	1599	1599	0
252	20241120	161900	5091532	1599	1599	1599	1599	0
253	20241120	161800	5091532	1599	1599	1599	1599	0
254	20241120	161700	5091532	1599	1599	1599	1599	0
255	20241120	161600	5091532	1599	1599	1599	1599	0
256	20241120	161500	5091532	1599	1599	1599	1599	0
257	20241120	161400	5091532	1599	1599	1599	1599	0
258	20241120	161300	5091532	1599	1599	1599	1599	0
259	20241120	161200	5091532	1599	1599	1599	1599	0
260	20241120	161100	5091532	1599	1599	1599	1599	0
261	20241120	161000	5091532	1599	1599	1599	1599	0
262	20241120	160900	5091532	1599	1599	1599	1599	0
263	20241120	160800	5091532	1599	1599	1599	1599	0
264	20241120	160700	5091532	1599	1599	1599	1599	0
265	20241120	160600	5091532	1599	1599	1599	1599	0
266	20241120	160500	5091532	1599	1599	1599	1599	0
267	20241120	160400	5091532	1599	1599	1599	1599	0
268	20241120	160300	5091532	1599	1599	1599	1599	0
269	20241120	160200	5091532	1599	1599	1599	1599	0
270	20241120	160100	5091532	1599	1599	1599	1599	0
271	20241120	160000	5091532	1599	1599	1599	1599	0
272	20241120	155900	5091532	1599	1599	1599	1599	55
273	20241120	155800	5091532	1599	1599	1599	1599	0
274	20241120	155700	5091532	1599	1599	1599	1599	0
275	20241120	155600	5091532	1599	1599	1599	1599	0
276	20241120	155500	5091532	1599	1599	1599	1599	0
277	20241120	155400	5091532	1599	1599	1599	1599	0
278	20241120	155300	5091532	1599	1599	1599	1599	0
279	20241120	155200	5091532	1599	1599	1599	1599	0
280	20241120	155100	5091532	1599	1599	1599	1599	0
281	20241120	155000	5091532	1599	1599	1599	1599	0
282	20241120	154900	5091532	1599	1599	1599	1599	0
283	20241120	154800	5091532	1599	1599	1599	1599	0
284	20241120	154700	5091532	1599	1599	1599	1599	0
285	20241120	154600	5091532	1599	1599	1599	1599	0
286	20241120	154500	5091532	1599	1599	1599	1599	0
287	20241120	154400	5091532	1599	1599	1599	1599	0
288	20241120	154300	5091532	1599	1599	1599	1599	0
289	20241120	154200	5091532	1599	1599	1599	1599	0
290	20241120	154100	5091532	1599	1599	1599	1599	0
291	20241120	154000	5091532	1599	1599	1599	1599	0
292	20241120	153900	5091532	1599	1599	1599	1599	0
293	20241120	153800	5091532	1599	1599	1599	1599	0
294	20241120	153700	5091532	1599	1599	1599	1599	0
295	20241120	153600	5091532	1599	1599	1599	1599	0
296	20241120	153500	5091532	1599	1599	1599	1599	0
297	20241120	153400	5091532	1599	1599	1599	1599	0
298	20241120	153300	5091532	1599	1599	1599	1599	0
299	20241120	153200	5091532	1599	1599	1599	1599	0
300	20241120	153100	5091532	1599	1599	1599	1599	0
301	20241120	153000	5091532	1599	1599	1599	1599	0
302	20241120	152900	5091532	1599	1599	1599	1599	0
303	20241120	152800	5091532	1599	1599	1599	1599	0
304	20241120	152700	5091532	1599	1599	1599	1599	0
305	20241120	152600	5091532	1599	1599	1599	1599	0
306	20241120	152500	5091532	1599	1599	1599	1599	0
307	20241120	152400	5091532	1599	1599	1599	1599	0
308	20241120	152300	5091532	1599	1599	1599	1599	0
309	20241120	152200	5091532	1599	1599	1599	1599	0
310	20241120	152100	5091532	1599	1599	1599	1599	0
311	20241120	152000	5091532	1599	1599	1599	1599	0
312	20241120	151900	5091532	1599	1599	1599	1599	0
313	20241120	151800	5091532	1599	1599	1599	1599	0
314	20241120	151700	5091532	1599	1599	1599	1599	0
315	20241120	151600	5091532	1599	1599	1599	1599	0
316	20241120	151500	5091532	1599	1599	1599	1599	0
317	20241120	151400	5091532	1599	1599	1599	1599	0
318	20241120	151300	5091532	1599	1599	1599	1599	0
319	20241120	151200	5091532	1599	1599	1599	1599	0
320	20241120	151100	5091532	1599	1599	1599	1599	0
321	20241120	151000	5091532	1599	1599	1599	1599	55
322	20241120	150900	5003587	1599	1599	1599	1599	0
323	20241120	150800	5003587	1599	1599	1599	1599	0
324	20241120	150700	5003587	1599	1599	1599	1599	0
325	20241120	150600	5003587	1599	1599	1599	1599	0
326	20241120	150500	5003587	1599	1599	1599	1599	0
327	20241120	150400	5003587	1599	1599	1599	1599	0
328	20241120	150300	5003587	1599	1599	1599	1599	0
329	20241120	150200	5003587	1599	1599	1599	1599	0
330	20241120	150100	5003587	1599	1599	1599	1599	0
331	20241120	150000	5003587	1599	1599	1599	1599	0
332	20241120	145900	5003587	1599	1599	1599	1599	0
333	20241120	145800	5003587	1599	1599	1599	1599	0
334	20241120	145700	5003587	1599	1599	1599	1599	0
335	20241120	145600	5003587	1599	1599	1599	1599	0
336	20241120	145500	5003587	1599	1599	1599	1599	0
337	20241120	145400	5003587	1599	1599	1599	1599	0
338	20241120	145300	5003587	1599	1599	1599	1599	0
339	20241120	145200	5003587	1599	1599	1599	1599	0
340	20241120	145100	5003587	1599	1599	1599	1599	0
341	20241120	145000	5003587	1599	1599	1599	1599	0
342	20241120	144900	5003587	1599	1599	1599	1599	3
343	20241120	144800	4998790	1599	1599	1599	1599	0
344	20241120	144700	4998790	1599	1599	1599	1599	0
345	20241120	144600	4998790	1599	1599	1599	1599	0
346	20241120	144500	4998790	1599	1599	1599	1599	0
347	20241120	144400	4998790	1599	1599	1599	1599	0
348	20241120	144300	4998790	1599	1599	1599	1599	0
349	20241120	144200	4998790	1599	1599	1599	1599	0
350	20241120	144100	4998790	1599	1599	1599	1599	0
351	20241120	144000	4998790	1599	1599	1599	1599	0
352	20241120	143900	4998790	1599	1599	1599	1599	0
353	20241120	143800	4998790	1599	1599	1599	1599	0
354	20241120	143700	4998790	1599	1599	1599	1599	0
355	20241120	143600	4998790	1599	1599	1599	1599	0
356	20241120	143500	4998790	1599	1599	1599	1599	0
357	20241120	143400	4998790	1599	1599	1599	1599	0
358	20241120	143300	4998790	1599	1599	1599	1599	0
359	20241120	143200	4998790	1599	1599	1599	1599	0
360	20241120	143100	4998790	1599	1599	1599	1599	0
361	20241120	143000	4998790	1599	1599	1599	1599	0
362	20241120	142900	4998790	1599	1599	1599	1599	0
363	20241120	142800	4998790	1599	1599	1599	1599	0
364	20241120	142700	4998790	1599	1599	1599	1599	0
365	20241120	142600	4998790	1599	1599	1599	1599	0
366	20241120	142500	4998790	1599	1599	1599	1599	0
367	20241120	142400	4998790	1599	1599	1599	1599	0
368	20241120	142300	4998790	1599	1599	1599	1599	0
369	20241120	142200	4998790	1599	1599	1599	1599	0
370	20241120	142100	4998790	1599	1599	1599	1599	0
371	20241120	142000	4998790	1599	1599	1599	1599	0
372	20241120	141900	4998790	1599	1599	1599	1599	0
373	20241120	141800	4998790	1599	1599	1599	1599	1
374	20241120	141700	4997191	1599	1599	1599	1599	0
375	20241120	141600	4997191	1599	1599	1599	1599	0
376	20241120	141500	4997191	1599	1599	1599	1599	0
377	20241120	141400	4997191	1599	1599	1599	1599	0
378	20241120	141300	4997191	1599	1599	1599	1599	0
379	20241120	141200	4997191	1599	1599	1599	1599	0
380	20241120	141100	4997191	1599	1599	1599	1599	0
381	20241120	141000	4997191	1599	1599	1599	1599	0
382	20241120	140900	4997191	1599	1599	1599	1599	0
383	20241120	140800	4997191	1599	1599	1599	1599	0
384	20241120	140700	4997191	1599	1599	1599	1599	1
385	20241120	140600	4995592	1590	1590	1590	1590	0
386	20241120	140500	4995592	1590	1590	1590	1590	0
387	20241120	140400	4995592	1590	1590	1590	1590	1
388	20241120	140300	4994002	1599	1591	1599	1591	37
389	20241120	140200	4935127	1591	1591	1591	1591	0
390	20241120	140100	4935127	1591	1591	1591	1591	0
391	20241120	140000	4935127	1591	1592	1592	1591	334
392	20241120	135900	4403723	1599	1599	1599	1599	0
393	20241120	135800	4403723	1599	1599	1599	1599	0
394	20241120	135700	4403723	1599	1599	1599	1599	0
395	20241120	135600	4403723	1599	1599	1599	1599	0
396	20241120	135500	4403723	1599	1599	1599	1599	0
397	20241120	135400	4403723	1599	1599	1599	1599	0
398	20241120	135300	4403723	1599	1599	1599	1599	0
399	20241120	135200	4403723	1599	1599	1599	1599	0
400	20241120	135100	4403723	1599	1599	1599	1599	0
401	20241120	135000	4403723	1599	1599	1599	1599	0
402	20241120	134900	4403723	1599	1599	1599	1599	0
403	20241120	134800	4403723	1599	1599	1599	1599	0
404	20241120	134700	4403723	1599	1599	1599	1599	0
405	20241120	134600	4403723	1599	1599	1599	1599	0
406	20241120	134500	4403723	1599	1599	1599	1599	0
407	20241120	134400	4403723	1599	1599	1599	1599	0
408	20241120	134300	4403723	1599	1599	1599	1599	0
409	20241120	134200	4403723	1599	1599	1599	1599	0
410	20241120	134100	4403723	1599	1599	1599	1599	0
411	20241120	134000	4403723	1599	1599	1599	1599	0
412	20241120	133900	4403723	1599	1599	1599	1599	0
413	20241120	133800	4403723	1599	1599	1599	1599	0
414	20241120	133700	4403723	1599	1599	1599	1599	0
415	20241120	133600	4403723	1599	1599	1599	1599	0
416	20241120	133500	4403723	1599	1599	1599	1599	0
417	20241120	133400	4403723	1599	1599	1599	1599	0
418	20241120	133300	4403723	1599	1599	1599	1599	0
419	20241120	133200	4403723	1599	1599	1599	1599	0
420	20241120	133100	4403723	1599	1599	1599	1599	0
421	20241120	133000	4403723	1599	1599	1599	1599	0
422	20241120	132900	4403723	1599	1599	1599	1599	0
423	20241120	132800	4403723	1599	1599	1599	1599	0
424	20241120	132700	4403723	1599	1599	1599	1599	0
425	20241120	132600	4403723	1599	1599	1599	1599	0
426	20241120	132500	4403723	1599	1599	1599	1599	0
427	20241120	132400	4403723	1599	1599	1599	1599	0
428	20241120	132300	4403723	1599	1599	1599	1599	0
429	20241120	132200	4403723	1599	1599	1599	1599	0
430	20241120	132100	4403723	1599	1599	1599	1599	0
431	20241120	132000	4403723	1599	1599	1599	1599	0
432	20241120	131900	4403723	1599	1599	1599	1599	0
433	20241120	131800	4403723	1599	1599	1599	1599	0
434	20241120	131700	4403723	1599	1599	1599	1599	0
435	20241120	131600	4403723	1599	1599	1599	1599	0
436	20241120	131500	4403723	1599	1599	1599	1599	0
437	20241120	131400	4403723	1599	1599	1599	1599	0
438	20241120	131300	4403723	1599	1599	1599	1599	0
439	20241120	131200	4403723	1599	1599	1599	1599	0
440	20241120	131100	4403723	1599	1599	1599	1599	0
441	20241120	131000	4403723	1599	1599	1599	1599	0
442	20241120	130900	4403723	1599	1599	1599	1599	0
443	20241120	130800	4403723	1599	1599	1599	1599	0
444	20241120	130700	4403723	1599	1599	1599	1599	0
445	20241120	130600	4403723	1599	1599	1599	1599	0
446	20241120	130500	4403723	1599	1599	1599	1599	0
447	20241120	130400	4403723	1599	1599	1599	1599	0
448	20241120	130300	4403723	1599	1599	1599	1599	0
449	20241120	130200	4403723	1599	1599	1599	1599	0
450	20241120	130100	4403723	1599	1599	1599	1599	0
451	20241120	130000	4403723	1599	1599	1599	1599	0
452	20241120	125900	4403723	1599	1599	1599	1599	0
453	20241120	125800	4403723	1599	1599	1599	1599	0
454	20241120	125700	4403723	1599	1599	1599	1599	0
455	20241120	125600	4403723	1599	1599	1599	1599	0
456	20241120	125500	4403723	1599	1599	1599	1599	0
457	20241120	125400	4403723	1599	1599	1599	1599	0
458	20241120	125300	4403723	1599	1599	1599	1599	0
459	20241120	125200	4403723	1599	1599	1599	1599	0
460	20241120	125100	4403723	1599	1599	1599	1599	0
461	20241120	125000	4403723	1599	1599	1599	1599	0
462	20241120	124900	4403723	1599	1599	1599	1599	0
463	20241120	124800	4403723	1599	1599	1599	1599	0
464	20241120	124700	4403723	1599	1599	1599	1599	0
465	20241120	124600	4403723	1599	1599	1599	1599	0
466	20241120	124500	4403723	1599	1599	1599	1599	0
467	20241120	124400	4403723	1599	1599	1599	1599	0
468	20241120	124300	4403723	1599	1599	1599	1599	0
469	20241120	124200	4403723	1599	1599	1599	1599	0
470	20241120	124100	4403723	1599	1599	1599	1599	0
471	20241120	124000	4403723	1599	1599	1599	1599	0
472	20241120	123900	4403723	1599	1599	1599	1599	0
473	20241120	123800	4403723	1599	1599	1599	1599	0
474	20241120	123700	4403723	1599	1599	1599	1599	0
475	20241120	123600	4403723	1599	1599	1599	1599	0
476	20241120	123500	4403723	1599	1599	1599	1599	0
477	20241120	123400	4403723	1599	1599	1599	1599	0
478	20241120	123300	4403723	1599	1599	1599	1599	1
479	20241120	123200	4402124	1599	1599	1599	1599	0
480	20241120	123100	4402124	1599	1599	1599	1599	0
481	20241120	123000	4402124	1599	1599	1599	1599	0
482	20241120	122900	4402124	1599	1599	1599	1599	0
483	20241120	122800	4402124	1599	1599	1599	1599	0
484	20241120	122700	4402124	1599	1599	1599	1599	0
485	20241120	122600	4402124	1599	1599	1599	1599	0
486	20241120	122500	4402124	1599	1599	1599	1599	0
487	20241120	122400	4402124	1599	1599	1599	1599	0
488	20241120	122300	4402124	1599	1599	1599	1599	0
489	20241120	122200	4402124	1599	1599	1599	1599	0
490	20241120	122100	4402124	1599	1599	1599	1599	0
491	20241120	122000	4402124	1599	1599	1599	1599	0
492	20241120	121900	4402124	1599	1599	1599	1599	0
493	20241120	121800	4402124	1599	1599	1599	1599	0
494	20241120	121700	4402124	1599	1599	1599	1599	0
495	20241120	121600	4402124	1599	1599	1599	1599	0
496	20241120	121500	4402124	1599	1599	1599	1599	0
497	20241120	121400	4402124	1599	1599	1599	1599	0
498	20241120	121300	4402124	1599	1599	1599	1599	0
499	20241120	121200	4402124	1599	1599	1599	1599	0
500	20241120	121100	4402124	1599	1599	1599	1599	0
501	20241120	121000	4402124	1599	1599	1599	1599	0
502	20241120	120900	4402124	1599	1599	1599	1599	0
503	20241120	120800	4402124	1599	1599	1599	1599	0
504	20241120	120700	4402124	1599	1599	1599	1599	0
505	20241120	120600	4402124	1599	1599	1599	1599	0
506	20241120	120500	4402124	1599	1599	1599	1599	0
507	20241120	120400	4402124	1599	1599	1599	1599	0
508	20241120	120300	4402124	1599	1599	1599	1599	0
509	20241120	120200	4402124	1599	1599	1599	1599	0
510	20241120	120100	4402124	1599	1599	1599	1599	0
511	20241120	120000	4402124	1599	1599	1599	1599	0
512	20241120	115900	4402124	1599	1599	1599	1599	0
513	20241120	115800	4402124	1599	1599	1599	1599	0
514	20241120	115700	4402124	1599	1599	1599	1599	0
515	20241120	115600	4402124	1599	1599	1599	1599	0
516	20241120	115500	4402124	1599	1599	1599	1599	0
517	20241120	115400	4402124	1599	1599	1599	1599	0
518	20241120	115300	4402124	1599	1599	1599	1599	0
519	20241120	115200	4402124	1599	1599	1599	1599	0
520	20241120	115100	4402124	1599	1599	1599	1599	0
521	20241120	115000	4402124	1599	1599	1599	1599	0
522	20241120	114900	4402124	1599	1599	1599	1599	0
523	20241120	114800	4402124	1599	1599	1599	1599	0
524	20241120	114700	4402124	1599	1599	1599	1599	0
525	20241120	114600	4402124	1599	1599	1599	1599	0
526	20241120	114500	4402124	1599	1599	1599	1599	0
527	20241120	114400	4402124	1599	1599	1599	1599	12
528	20241120	114300	4382936	1599	1599	1599	1599	0
529	20241120	114200	4382936	1599	1599	1599	1599	0
530	20241120	114100	4382936	1599	1599	1599	1599	0
531	20241120	114000	4382936	1599	1599	1599	1599	0
532	20241120	113900	4382936	1599	1599	1599	1599	0
533	20241120	113800	4382936	1599	1599	1599	1599	0
534	20241120	113700	4382936	1599	1599	1599	1599	0
535	20241120	113600	4382936	1599	1599	1599	1599	0
536	20241120	113500	4382936	1599	1599	1599	1599	0
537	20241120	113400	4382936	1599	1599	1599	1599	0
538	20241120	113300	4382936	1599	1589	1599	1588	102
539	20241120	113200	4220898	1600	1600	1600	1600	0
540	20241120	113100	4220898	1600	1600	1600	1600	0
541	20241120	113000	4220898	1600	1600	1600	1600	0
542	20241120	112900	4220898	1600	1600	1600	1600	0
543	20241120	112800	4220898	1600	1600	1600	1600	0
544	20241120	112700	4220898	1600	1600	1600	1600	0
545	20241120	112600	4220898	1600	1600	1600	1600	0
546	20241120	112500	4220898	1600	1600	1600	1600	0
547	20241120	112400	4220898	1600	1600	1600	1600	0
548	20241120	112300	4220898	1600	1600	1600	1600	0
549	20241120	112200	4220898	1600	1600	1600	1600	0
550	20241120	112100	4220898	1600	1600	1600	1600	0
551	20241120	112000	4220898	1600	1600	1600	1600	0
552	20241120	111900	4220898	1600	1600	1600	1600	0
553	20241120	111800	4220898	1600	1600	1600	1600	0
554	20241120	111700	4220898	1600	1600	1600	1600	0
555	20241120	111600	4220898	1600	1600	1600	1600	0
556	20241120	111500	4220898	1600	1600	1600	1600	0
557	20241120	111400	4220898	1600	1600	1600	1600	0
558	20241120	111300	4220898	1600	1600	1600	1600	0
559	20241120	111200	4220898	1600	1600	1600	1600	0
560	20241120	111100	4220898	1600	1600	1600	1600	0
561	20241120	111000	4220898	1600	1600	1600	1600	0
562	20241120	110900	4220898	1600	1600	1600	1600	0
563	20241120	110800	4220898	1600	1600	1600	1600	0
564	20241120	110700	4220898	1600	1600	1600	1600	0
565	20241120	110600	4220898	1600	1600	1600	1600	0
566	20241120	110500	4220898	1600	1600	1600	1600	0
567	20241120	110400	4220898	1600	1600	1600	1600	0
568	20241120	110300	4220898	1600	1600	1600	1600	0
569	20241120	110200	4220898	1600	1600	1600	1600	0
570	20241120	110100	4220898	1600	1600	1600	1600	0
571	20241120	110000	4220898	1600	1600	1600	1600	0
572	20241120	105900	4220898	1600	1600	1600	1600	0
573	20241120	105800	4220898	1600	1600	1600	1600	0
574	20241120	105700	4220898	1600	1600	1600	1600	0
575	20241120	105600	4220898	1600	1600	1600	1600	0
576	20241120	105500	4220898	1600	1600	1600	1600	0
577	20241120	105400	4220898	1600	1600	1600	1600	0
578	20241120	105300	4220898	1600	1600	1600	1600	0
579	20241120	105200	4220898	1600	1600	1600	1600	0
580	20241120	105100	4220898	1600	1600	1600	1600	0
581	20241120	105000	4220898	1600	1600	1600	1600	0
582	20241120	104900	4220898	1600	1600	1600	1600	0
583	20241120	104800	4220898	1600	1600	1600	1600	0
584	20241120	104700	4220898	1600	1600	1600	1600	0
585	20241120	104600	4220898	1600	1600	1600	1600	0
586	20241120	104500	4220898	1600	1600	1600	1600	0
587	20241120	104400	4220898	1600	1600	1600	1600	0
588	20241120	104300	4220898	1600	1600	1600	1600	0
589	20241120	104200	4220898	1600	1600	1600	1600	0
590	20241120	104100	4220898	1600	1600	1600	1600	0
591	20241120	104000	4220898	1600	1600	1600	1600	0
592	20241120	103900	4220898	1600	1600	1600	1600	0
593	20241120	103800	4220898	1600	1600	1600	1600	0
594	20241120	103700	4220898	1600	1600	1600	1600	0
595	20241120	103600	4220898	1600	1600	1600	1600	0
596	20241120	103500	4220898	1600	1600	1600	1600	0
597	20241120	103400	4220898	1600	1600	1600	1600	0
598	20241120	103300	4220898	1600	1600	1600	1600	0
599	20241120	103200	4220898	1600	1600	1600	1600	0
600	20241120	103100	4220898	1600	1600	1600	1600	0
601	20241120	103000	4220898	1600	1600	1600	1600	0
602	20241120	102900	4220898	1600	1600	1600	1600	0
603	20241120	102800	4220898	1600	1590	1600	1590	6
604	20241120	102700	4211348	1600	1600	1600	1600	0
605	20241120	102600	4211348	1600	1600	1600	1600	0
606	20241120	102500	4211348	1600	1600	1600	1600	0
607	20241120	102400	4211348	1600	1600	1600	1600	0
608	20241120	102300	4211348	1600	1600	1600	1600	0
609	20241120	102200	4211348	1600	1600	1600	1600	0
610	20241120	102100	4211348	1600	1600	1600	1600	0
611	20241120	102000	4211348	1600	1600	1600	1600	0
612	20241120	101900	4211348	1600	1600	1600	1600	0
613	20241120	101800	4211348	1600	1600	1600	1600	0
614	20241120	101700	4211348	1600	1600	1600	1600	0
615	20241120	101600	4211348	1600	1600	1600	1600	0
616	20241120	101500	4211348	1600	1600	1600	1600	0
617	20241120	101400	4211348	1600	1600	1600	1600	0
618	20241120	101300	4211348	1600	1600	1600	1600	0
619	20241120	101200	4211348	1600	1600	1600	1600	0
620	20241120	101100	4211348	1600	1600	1600	1600	0
621	20241120	101000	4211348	1600	1600	1600	1600	0
622	20241120	100900	4211348	1600	1600	1600	1600	0
623	20241120	100800	4211348	1600	1600	1600	1600	2
624	20241120	100700	4208148	1600	1600	1600	1600	0
625	20241120	100600	4208148	1600	1600	1600	1600	0
626	20241120	100500	4208148	1600	1600	1600	1600	0
627	20241120	100400	4208148	1600	1600	1600	1600	0
628	20241120	100300	4208148	1600	1600	1600	1600	0
629	20241120	100200	4208148	1600	1600	1600	1600	0
630	20241120	100100	4208148	1600	1600	1600	1600	0
631	20241120	100000	4208148	1600	1600	1600	1600	0
632	20241120	095900	4208148	1600	1600	1600	1600	1
633	20241120	095800	4206548	1600	1600	1600	1600	0
634	20241120	095700	4206548	1600	1600	1600	1600	0
635	20241120	095600	4206548	1600	1600	1600	1600	0
636	20241120	095500	4206548	1600	1600	1600	1600	0
637	20241120	095400	4206548	1600	1600	1600	1600	0
638	20241120	095300	4206548	1600	1600	1600	1600	0
639	20241120	095200	4206548	1600	1600	1600	1600	0
640	20241120	095100	4206548	1600	1600	1600	1600	0
641	20241120	095000	4206548	1600	1600	1600	1600	0
642	20241120	094900	4206548	1600	1600	1600	1600	0
643	20241120	094800	4206548	1600	1600	1600	1600	0
644	20241120	094700	4206548	1600	1600	1600	1600	0
645	20241120	094600	4206548	1600	1600	1600	1600	0
646	20241120	094500	4206548	1600	1600	1600	1600	100
647	20241120	094400	4046548	1600	1600	1600	1600	0
648	20241120	094300	4046548	1600	1600	1600	1600	0
649	20241120	094200	4046548	1600	1600	1600	1600	1
650	20241120	094100	4044948	1600	1600	1600	1600	0
651	20241120	094000	4044948	1600	1600	1600	1600	0
652	20241120	093900	4044948	1600	1600	1600	1600	0
653	20241120	093800	4044948	1600	1600	1600	1600	0
654	20241120	093700	4044948	1600	1600	1600	1600	0
655	20241120	093600	4044948	1600	1600	1600	1600	0
656	20241120	093500	4044948	1600	1600	1600	1600	0
657	20241120	093400	4044948	1600	1600	1600	1600	0
658	20241120	093300	4044948	1600	1600	1600	1600	0
659	20241120	093200	4044948	1600	1600	1600	1600	0
660	20241120	093100	4044948	1600	1600	1600	1600	0
661	20241120	093000	4044948	1600	1600	1600	1600	0
662	20241120	092900	4044948	1600	1600	1600	1600	0
663	20241120	092800	4044948	1600	1600	1600	1600	0
664	20241120	092700	4044948	1600	1600	1600	1600	0
665	20241120	092600	4044948	1600	1600	1600	1600	0
666	20241120	092500	4044948	1600	1600	1600	1600	0
667	20241120	092400	4044948	1600	1600	1600	1600	0
668	20241120	092300	4044948	1600	1600	1600	1600	0
669	20241120	092200	4044948	1600	1600	1600	1600	0
670	20241120	092100	4044948	1600	1600	1600	1600	0
671	20241120	092000	4044948	1600	1600	1600	1600	1
672	20241120	091900	4043348	1588	1592	1592	1588	600
673	20241120	091800	3088642	1600	1600	1600	1600	0
674	20241120	091700	3088642	1600	1600	1600	1600	0
675	20241120	091600	3088642	1600	1600	1600	1600	4
676	20241120	091500	3082242	1600	1600	1600	1600	45
677	20241120	091400	3010242	1595	1593	1595	1592	90
678	20241120	091300	2866841	1600	1600	1600	1600	0
679	20241120	091200	2866841	1600	1600	1600	1600	2
680	20241120	091100	2863641	1600	1595	1600	1595	197
681	20241120	091000	2548941	1592	1592	1592	1592	186
682	20241120	090900	2252829	1600	1600	1600	1600	0
683	20241120	090800	2252829	1600	1600	1600	1600	0
684	20241120	090700	2252829	1600	1600	1600	1600	0
685	20241120	090600	2252829	1600	1600	1600	1600	0
686	20241120	090500	2252829	1600	1600	1600	1600	0
687	20241120	090400	2252829	1600	1600	1600	1600	10
688	20241120	090300	2236829	1600	1600	1600	1600	0
689	20241120	090200	2236829	1600	1600	1600	1600	0
690	20241120	090100	2236829	1600	1600	1600	1600	0
691	20241120	090000	2236829	1600	1600	1601	1600	1398