KissMeData/086220/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	195500	3721598	1676	1676	1676	1676	41
3	20241121	195400	3721598	1676	1676	1676	1676	0
4	20241121	195300	3721598	1676	1676	1676	1676	0
5	20241121	195200	3721598	1676	1676	1676	1676	0
6	20241121	195100	3721598	1676	1676	1676	1676	0
7	20241121	195000	3721598	1676	1676	1676	1676	0
8	20241121	194900	3721598	1676	1676	1676	1676	0
9	20241121	194800	3721598	1676	1676	1676	1676	0
10	20241121	194700	3721598	1676	1676	1676	1676	0
11	20241121	194600	3721598	1676	1676	1676	1676	0
12	20241121	194500	3721598	1676	1676	1676	1676	0
13	20241121	194400	3721598	1676	1676	1676	1676	0
14	20241121	194300	3721598	1676	1676	1676	1676	0
15	20241121	194200	3721598	1676	1676	1676	1676	0
16	20241121	194100	3721598	1676	1676	1676	1676	0
17	20241121	194000	3721598	1676	1676	1676	1676	0
18	20241121	193900	3721598	1676	1676	1676	1676	0
19	20241121	193800	3721598	1676	1676	1676	1676	0
20	20241121	193700	3721598	1676	1676	1676	1676	0
21	20241121	193600	3721598	1676	1676	1676	1676	0
22	20241121	193500	3721598	1676	1676	1676	1676	0
23	20241121	193400	3721598	1676	1676	1676	1676	0
24	20241121	193300	3721598	1676	1676	1676	1676	0
25	20241121	193200	3721598	1676	1676	1676	1676	0
26	20241121	193100	3721598	1676	1676	1676	1676	0
27	20241121	193000	3721598	1676	1676	1676	1676	0
28	20241121	192900	3721598	1676	1676	1676	1676	0
29	20241121	192800	3721598	1676	1676	1676	1676	0
30	20241121	192700	3721598	1676	1676	1676	1676	0
31	20241121	192600	3721598	1676	1676	1676	1676	0
32	20241121	192500	3721598	1676	1676	1676	1676	41
33	20241121	192400	3721598	1676	1676	1676	1676	0
34	20241121	192300	3721598	1676	1676	1676	1676	0
35	20241121	192200	3721598	1676	1676	1676	1676	0
36	20241121	192100	3721598	1676	1676	1676	1676	0
37	20241121	192000	3721598	1676	1676	1676	1676	0
38	20241121	191900	3721598	1676	1676	1676	1676	0
39	20241121	191800	3721598	1676	1676	1676	1676	0
40	20241121	191700	3721598	1676	1676	1676	1676	0
41	20241121	191600	3721598	1676	1676	1676	1676	0
42	20241121	191500	3721598	1676	1676	1676	1676	0
43	20241121	191400	3721598	1676	1676	1676	1676	0
44	20241121	191300	3721598	1676	1676	1676	1676	0
45	20241121	191200	3721598	1676	1676	1676	1676	0
46	20241121	191100	3721598	1676	1676	1676	1676	0
47	20241121	191000	3721598	1676	1676	1676	1676	0
48	20241121	190900	3721598	1676	1676	1676	1676	0
49	20241121	190800	3721598	1676	1676	1676	1676	0
50	20241121	190700	3721598	1676	1676	1676	1676	0
51	20241121	190600	3721598	1676	1676	1676	1676	0
52	20241121	190500	3721598	1676	1676	1676	1676	0
53	20241121	190400	3721598	1676	1676	1676	1676	0
54	20241121	190300	3721598	1676	1676	1676	1676	0
55	20241121	190200	3721598	1676	1676	1676	1676	0
56	20241121	190100	3721598	1676	1676	1676	1676	0
57	20241121	190000	3721598	1676	1676	1676	1676	0
58	20241121	185900	3721598	1676	1676	1676	1676	0
59	20241121	185800	3721598	1676	1676	1676	1676	0
60	20241121	185700	3721598	1676	1676	1676	1676	0
61	20241121	185600	3721598	1676	1676	1676	1676	0
62	20241121	185500	3721598	1676	1676	1676	1676	41
63	20241121	185400	3721598	1676	1676	1676	1676	0
64	20241121	185300	3721598	1676	1676	1676	1676	0
65	20241121	185200	3721598	1676	1676	1676	1676	0
66	20241121	185100	3721598	1676	1676	1676	1676	0
67	20241121	185000	3721598	1676	1676	1676	1676	0
68	20241121	184900	3721598	1676	1676	1676	1676	0
69	20241121	184800	3721598	1676	1676	1676	1676	0
70	20241121	184700	3721598	1676	1676	1676	1676	0
71	20241121	184600	3721598	1676	1676	1676	1676	0
72	20241121	184500	3721598	1676	1676	1676	1676	0
73	20241121	184400	3721598	1676	1676	1676	1676	0
74	20241121	184300	3721598	1676	1676	1676	1676	0
75	20241121	184200	3721598	1676	1676	1676	1676	0
76	20241121	184100	3721598	1676	1676	1676	1676	0
77	20241121	184000	3721598	1676	1676	1676	1676	0
78	20241121	183900	3721598	1676	1676	1676	1676	0
79	20241121	183800	3721598	1676	1676	1676	1676	0
80	20241121	183700	3721598	1676	1676	1676	1676	0
81	20241121	183600	3721598	1676	1676	1676	1676	0
82	20241121	183500	3721598	1676	1676	1676	1676	0
83	20241121	183400	3721598	1676	1676	1676	1676	0
84	20241121	183300	3721598	1676	1676	1676	1676	0
85	20241121	183200	3721598	1676	1676	1676	1676	0
86	20241121	183100	3721598	1676	1676	1676	1676	0
87	20241121	183000	3721598	1676	1676	1676	1676	0
88	20241121	182900	3721598	1676	1676	1676	1676	0
89	20241121	182800	3721598	1676	1676	1676	1676	0
90	20241121	182700	3721598	1676	1676	1676	1676	0
91	20241121	182600	3721598	1676	1676	1676	1676	0
92	20241121	182500	3721598	1676	1676	1676	1676	41
93	20241121	182400	3721598	1676	1676	1676	1676	0
94	20241121	182300	3721598	1676	1676	1676	1676	0
95	20241121	182200	3721598	1676	1676	1676	1676	0
96	20241121	182100	3721598	1676	1676	1676	1676	0
97	20241121	182000	3721598	1676	1676	1676	1676	0
98	20241121	181900	3721598	1676	1676	1676	1676	0
99	20241121	181800	3721598	1676	1676	1676	1676	0
100	20241121	181700	3721598	1676	1676	1676	1676	0
101	20241121	181600	3721598	1676	1676	1676	1676	0
102	20241121	181500	3721598	1676	1676	1676	1676	0
103	20241121	181400	3721598	1676	1676	1676	1676	0
104	20241121	181300	3721598	1676	1676	1676	1676	0
105	20241121	181200	3721598	1676	1676	1676	1676	0
106	20241121	181100	3721598	1676	1676	1676	1676	0
107	20241121	181000	3721598	1676	1676	1676	1676	0
108	20241121	180900	3721598	1676	1676	1676	1676	0
109	20241121	180800	3721598	1676	1676	1676	1676	0
110	20241121	180700	3721598	1676	1676	1676	1676	0
111	20241121	180600	3721598	1676	1676	1676	1676	0
112	20241121	180500	3721598	1676	1676	1676	1676	0
113	20241121	180400	3721598	1676	1676	1676	1676	0
114	20241121	180300	3721598	1676	1676	1676	1676	0
115	20241121	180200	3721598	1676	1676	1676	1676	0
116	20241121	180100	3721598	1676	1676	1676	1676	0
117	20241121	180000	3721598	1676	1676	1676	1676	0
118	20241121	175900	3721598	1676	1676	1676	1676	0
119	20241121	175800	3721598	1676	1676	1676	1676	0
120	20241121	175700	3721598	1676	1676	1676	1676	0
121	20241121	175600	3721598	1676	1676	1676	1676	0
122	20241121	175500	3721598	1676	1676	1676	1676	41
123	20241121	175400	3721598	1676	1676	1676	1676	0
124	20241121	175300	3721598	1676	1676	1676	1676	0
125	20241121	175200	3721598	1676	1676	1676	1676	0
126	20241121	175100	3721598	1676	1676	1676	1676	0
127	20241121	175000	3721598	1676	1676	1676	1676	0
128	20241121	174900	3721598	1676	1676	1676	1676	0
129	20241121	174800	3721598	1676	1676	1676	1676	0
130	20241121	174700	3721598	1676	1676	1676	1676	0
131	20241121	174600	3721598	1676	1676	1676	1676	0
132	20241121	174500	3721598	1676	1676	1676	1676	0
133	20241121	174400	3721598	1676	1676	1676	1676	0
134	20241121	174300	3721598	1676	1676	1676	1676	0
135	20241121	174200	3721598	1676	1676	1676	1676	0
136	20241121	174100	3721598	1676	1676	1676	1676	0
137	20241121	174000	3721598	1676	1676	1676	1676	0
138	20241121	173900	3721598	1676	1676	1676	1676	0
139	20241121	173800	3721598	1676	1676	1676	1676	0
140	20241121	173700	3721598	1676	1676	1676	1676	0
141	20241121	173600	3721598	1676	1676	1676	1676	0
142	20241121	173500	3721598	1676	1676	1676	1676	0
143	20241121	173400	3721598	1676	1676	1676	1676	0
144	20241121	173300	3721598	1676	1676	1676	1676	0
145	20241121	173200	3721598	1676	1676	1676	1676	0
146	20241121	173100	3721598	1676	1676	1676	1676	0
147	20241121	173000	3721598	1676	1676	1676	1676	0
148	20241121	172900	3721598	1676	1676	1676	1676	0
149	20241121	172800	3721598	1676	1676	1676	1676	0
150	20241121	172700	3721598	1676	1676	1676	1676	0
151	20241121	172600	3721598	1676	1676	1676	1676	0
152	20241121	172500	3721598	1676	1676	1676	1676	41
153	20241121	172400	3721598	1676	1676	1676	1676	0
154	20241121	172300	3721598	1676	1676	1676	1676	0
155	20241121	172200	3721598	1676	1676	1676	1676	0
156	20241121	172100	3721598	1676	1676	1676	1676	0
157	20241121	172000	3721598	1676	1676	1676	1676	0
158	20241121	171900	3721598	1676	1676	1676	1676	0
159	20241121	171800	3721598	1676	1676	1676	1676	0
160	20241121	171700	3721598	1676	1676	1676	1676	0
161	20241121	171600	3721598	1676	1676	1676	1676	0
162	20241121	171500	3721598	1676	1676	1676	1676	0
163	20241121	171400	3721598	1676	1676	1676	1676	0
164	20241121	171300	3721598	1676	1676	1676	1676	0
165	20241121	171200	3721598	1676	1676	1676	1676	0
166	20241121	171100	3721598	1676	1676	1676	1676	0
167	20241121	171000	3721598	1676	1676	1676	1676	0
168	20241121	170900	3721598	1676	1676	1676	1676	0
169	20241121	170800	3721598	1676	1676	1676	1676	0
170	20241121	170700	3721598	1676	1676	1676	1676	0
171	20241121	170600	3721598	1676	1676	1676	1676	0
172	20241121	170500	3721598	1676	1676	1676	1676	0
173	20241121	170400	3721598	1676	1676	1676	1676	0
174	20241121	170300	3721598	1676	1676	1676	1676	0
175	20241121	170200	3721598	1676	1676	1676	1676	0
176	20241121	170100	3721598	1676	1676	1676	1676	0
177	20241121	170000	3721598	1676	1676	1676	1676	0
178	20241121	165900	3721598	1676	1676	1676	1676	0
179	20241121	165800	3721598	1676	1676	1676	1676	0
180	20241121	165700	3721598	1676	1676	1676	1676	0
181	20241121	165600	3721598	1676	1676	1676	1676	0
182	20241121	165500	3721598	1676	1676	1676	1676	41
183	20241121	165400	3721598	1676	1676	1676	1676	0
184	20241121	165300	3721598	1676	1676	1676	1676	0
185	20241121	165200	3721598	1676	1676	1676	1676	0
186	20241121	165100	3721598	1676	1676	1676	1676	0
187	20241121	165000	3721598	1676	1676	1676	1676	0
188	20241121	164900	3721598	1676	1676	1676	1676	0
189	20241121	164800	3721598	1676	1676	1676	1676	0
190	20241121	164700	3721598	1676	1676	1676	1676	0
191	20241121	164600	3721598	1676	1676	1676	1676	0
192	20241121	164500	3721598	1676	1676	1676	1676	0
193	20241121	164400	3721598	1676	1676	1676	1676	0
194	20241121	164300	3721598	1676	1676	1676	1676	0
195	20241121	164200	3721598	1676	1676	1676	1676	0
196	20241121	164100	3721598	1676	1676	1676	1676	0
197	20241121	164000	3721598	1676	1676	1676	1676	0
198	20241121	163900	3721598	1676	1676	1676	1676	0
199	20241121	163800	3721598	1676	1676	1676	1676	0
200	20241121	163700	3721598	1676	1676	1676	1676	0
201	20241121	163600	3721598	1676	1676	1676	1676	0
202	20241121	163500	3721598	1676	1676	1676	1676	0
203	20241121	163400	3721598	1676	1676	1676	1676	0
204	20241121	163300	3721598	1676	1676	1676	1676	0
205	20241121	163200	3721598	1676	1676	1676	1676	0
206	20241121	163100	3721598	1676	1676	1676	1676	0
207	20241121	163000	3721598	1676	1676	1676	1676	0
208	20241121	162900	3721598	1676	1676	1676	1676	0
209	20241121	162800	3721598	1676	1676	1676	1676	0
210	20241121	162700	3721598	1676	1676	1676	1676	0
211	20241121	162600	3721598	1676	1676	1676	1676	0
212	20241121	162500	3721598	1676	1676	1676	1676	41
213	20241121	162400	3721598	1676	1676	1676	1676	0
214	20241121	162300	3721598	1676	1676	1676	1676	0
215	20241121	162200	3721598	1676	1676	1676	1676	0
216	20241121	162100	3721598	1676	1676	1676	1676	0
217	20241121	162000	3721598	1676	1676	1676	1676	0
218	20241121	161900	3721598	1676	1676	1676	1676	0
219	20241121	161800	3721598	1676	1676	1676	1676	0
220	20241121	161700	3721598	1676	1676	1676	1676	0
221	20241121	161600	3721598	1676	1676	1676	1676	0
222	20241121	161500	3721598	1676	1676	1676	1676	0
223	20241121	161400	3721598	1676	1676	1676	1676	0
224	20241121	161300	3721598	1676	1676	1676	1676	0
225	20241121	161200	3721598	1676	1676	1676	1676	0
226	20241121	161100	3721598	1676	1676	1676	1676	0
227	20241121	161000	3721598	1676	1676	1676	1676	0
228	20241121	160900	3721598	1676	1676	1676	1676	0
229	20241121	160800	3721598	1676	1676	1676	1676	0
230	20241121	160700	3721598	1676	1676	1676	1676	0
231	20241121	160600	3721598	1676	1676	1676	1676	0
232	20241121	160500	3721598	1676	1676	1676	1676	0
233	20241121	160400	3721598	1676	1676	1676	1676	0
234	20241121	160300	3721598	1676	1676	1676	1676	0
235	20241121	160200	3721598	1676	1676	1676	1676	0
236	20241121	160100	3721598	1676	1676	1676	1676	0
237	20241121	160000	3721598	1676	1676	1676	1676	0
238	20241121	155900	3721598	1676	1676	1676	1676	0
239	20241121	155800	3721598	1676	1676	1676	1676	0
240	20241121	155700	3721598	1676	1676	1676	1676	0
241	20241121	155600	3721598	1676	1676	1676	1676	0
242	20241121	155500	3721598	1676	1676	1676	1676	41
243	20241121	155400	3721598	1676	1676	1676	1676	0
244	20241121	155300	3721598	1676	1676	1676	1676	0
245	20241121	155200	3721598	1676	1676	1676	1676	0
246	20241121	155100	3721598	1676	1676	1676	1676	0
247	20241121	155000	3721598	1676	1676	1676	1676	0
248	20241121	154900	3721598	1676	1676	1676	1676	0
249	20241121	154800	3721598	1676	1676	1676	1676	0
250	20241121	154700	3721598	1676	1676	1676	1676	0
251	20241121	154600	3721598	1676	1676	1676	1676	0
252	20241121	154500	3721598	1676	1676	1676	1676	0
253	20241121	154400	3721598	1676	1676	1676	1676	0
254	20241121	154300	3721598	1676	1676	1676	1676	0
255	20241121	154200	3721598	1676	1676	1676	1676	0
256	20241121	154100	3721598	1676	1676	1676	1676	0
257	20241121	154000	3721598	1676	1676	1676	1676	0
258	20241121	153900	3721598	1676	1676	1676	1676	0
259	20241121	153800	3721598	1676	1676	1676	1676	0
260	20241121	153700	3721598	1676	1676	1676	1676	0
261	20241121	153600	3721598	1676	1676	1676	1676	0
262	20241121	153500	3721598	1676	1676	1676	1676	0
263	20241121	153400	3721598	1676	1676	1676	1676	0
264	20241121	153300	3721598	1676	1676	1676	1676	0
265	20241121	153200	3721598	1676	1676	1676	1676	0
266	20241121	153100	3721598	1676	1676	1676	1676	0
267	20241121	153000	3721598	1676	1676	1676	1676	41
268	20241121	152900	3652882	1677	1677	1677	1677	0
269	20241121	152800	3652882	1677	1677	1677	1677	0
270	20241121	152700	3652882	1677	1677	1677	1677	0
271	20241121	152600	3652882	1677	1677	1677	1677	0
272	20241121	152500	3652882	1677	1677	1677	1677	0
273	20241121	152400	3652882	1677	1677	1677	1677	0
274	20241121	152300	3652882	1677	1677	1677	1677	0
275	20241121	152200	3652882	1677	1677	1677	1677	0
276	20241121	152100	3652882	1677	1677	1677	1677	0
277	20241121	152000	3652882	1677	1677	1677	1677	0
278	20241121	151900	3652882	1677	1677	1677	1677	0
279	20241121	151800	3652882	1677	1677	1677	1677	1
280	20241121	151700	3651205	1629	1629	1629	1629	0
281	20241121	151600	3651205	1629	1629	1629	1629	0
282	20241121	151500	3651205	1629	1629	1629	1629	0
283	20241121	151400	3651205	1629	1629	1629	1629	50
284	20241121	151300	3569755	1629	1629	1629	1629	0
285	20241121	151200	3569755	1629	1629	1629	1629	0
286	20241121	151100	3569755	1629	1629	1629	1629	0
287	20241121	151000	3569755	1629	1629	1629	1629	0
288	20241121	150900	3569755	1629	1629	1629	1629	0
289	20241121	150800	3569755	1629	1629	1629	1629	0
290	20241121	150700	3569755	1629	1629	1629	1629	0
291	20241121	150600	3569755	1629	1629	1629	1629	0
292	20241121	150500	3569755	1629	1629	1629	1629	0
293	20241121	150400	3569755	1629	1629	1629	1629	0
294	20241121	150300	3569755	1629	1629	1629	1629	0
295	20241121	150200	3569755	1629	1629	1629	1629	0
296	20241121	150100	3569755	1629	1629	1629	1629	0
297	20241121	150000	3569755	1629	1629	1629	1629	0
298	20241121	145900	3569755	1629	1629	1629	1629	0
299	20241121	145800	3569755	1629	1629	1629	1629	0
300	20241121	145700	3569755	1629	1629	1629	1629	0
301	20241121	145600	3569755	1629	1629	1629	1629	0
302	20241121	145500	3569755	1629	1629	1629	1629	0
303	20241121	145400	3569755	1629	1629	1629	1629	0
304	20241121	145300	3569755	1629	1629	1629	1629	0
305	20241121	145200	3569755	1629	1629	1629	1629	0
306	20241121	145100	3569755	1629	1629	1629	1629	0
307	20241121	145000	3569755	1629	1629	1629	1629	0
308	20241121	144900	3569755	1629	1629	1629	1629	0
309	20241121	144800	3569755	1629	1629	1629	1629	0
310	20241121	144700	3569755	1629	1629	1629	1629	0
311	20241121	144600	3569755	1629	1629	1629	1629	0
312	20241121	144500	3569755	1629	1629	1629	1629	0
313	20241121	144400	3569755	1629	1629	1629	1629	0
314	20241121	144300	3569755	1629	1629	1629	1629	0
315	20241121	144200	3569755	1629	1629	1629	1629	0
316	20241121	144100	3569755	1629	1629	1629	1629	0
317	20241121	144000	3569755	1629	1629	1629	1629	0
318	20241121	143900	3569755	1629	1629	1629	1629	0
319	20241121	143800	3569755	1629	1629	1629	1629	0
320	20241121	143700	3569755	1629	1629	1629	1629	0
321	20241121	143600	3569755	1629	1629	1629	1629	0
322	20241121	143500	3569755	1629	1629	1629	1629	0
323	20241121	143400	3569755	1629	1629	1629	1629	0
324	20241121	143300	3569755	1629	1629	1629	1629	0
325	20241121	143200	3569755	1629	1629	1629	1629	0
326	20241121	143100	3569755	1629	1629	1629	1629	0
327	20241121	143000	3569755	1629	1629	1629	1629	0
328	20241121	142900	3569755	1629	1629	1629	1629	0
329	20241121	142800	3569755	1629	1629	1629	1629	0
330	20241121	142700	3569755	1629	1629	1629	1629	0
331	20241121	142600	3569755	1629	1629	1629	1629	0
332	20241121	142500	3569755	1629	1629	1629	1629	0
333	20241121	142400	3569755	1629	1629	1629	1629	0
334	20241121	142300	3569755	1629	1629	1629	1629	0
335	20241121	142200	3569755	1629	1629	1629	1629	0
336	20241121	142100	3569755	1629	1629	1629	1629	0
337	20241121	142000	3569755	1629	1629	1629	1629	0
338	20241121	141900	3569755	1629	1629	1629	1629	0
339	20241121	141800	3569755	1629	1629	1629	1629	0
340	20241121	141700	3569755	1629	1629	1629	1629	0
341	20241121	141600	3569755	1629	1629	1629	1629	0
342	20241121	141500	3569755	1629	1629	1629	1629	0
343	20241121	141400	3569755	1629	1629	1629	1629	0
344	20241121	141300	3569755	1629	1629	1629	1629	0
345	20241121	141200	3569755	1629	1629	1629	1629	0
346	20241121	141100	3569755	1629	1629	1629	1629	0
347	20241121	141000	3569755	1629	1629	1629	1629	0
348	20241121	140900	3569755	1629	1629	1629	1629	0
349	20241121	140800	3569755	1629	1629	1629	1629	0
350	20241121	140700	3569755	1629	1629	1629	1629	0
351	20241121	140600	3569755	1629	1629	1629	1629	0
352	20241121	140500	3569755	1629	1629	1629	1629	0
353	20241121	140400	3569755	1629	1629	1629	1629	0
354	20241121	140300	3569755	1629	1629	1629	1629	0
355	20241121	140200	3569755	1629	1629	1629	1629	0
356	20241121	140100	3569755	1629	1629	1629	1629	0
357	20241121	140000	3569755	1629	1629	1629	1629	0
358	20241121	135900	3569755	1629	1629	1629	1629	0
359	20241121	135800	3569755	1629	1629	1629	1629	10
360	20241121	135700	3553465	1639	1639	1639	1639	0
361	20241121	135600	3553465	1639	1639	1639	1639	0
362	20241121	135500	3553465	1639	1639	1639	1639	0
363	20241121	135400	3553465	1639	1639	1639	1639	0
364	20241121	135300	3553465	1639	1639	1639	1639	0
365	20241121	135200	3553465	1639	1639	1639	1639	0
366	20241121	135100	3553465	1639	1639	1639	1639	0
367	20241121	135000	3553465	1639	1639	1639	1639	0
368	20241121	134900	3553465	1639	1639	1639	1639	0
369	20241121	134800	3553465	1639	1639	1639	1639	0
370	20241121	134700	3553465	1639	1639	1639	1639	0
371	20241121	134600	3553465	1639	1639	1639	1639	0
372	20241121	134500	3553465	1639	1639	1639	1639	0
373	20241121	134400	3553465	1639	1639	1639	1639	0
374	20241121	134300	3553465	1639	1639	1639	1639	0
375	20241121	134200	3553465	1639	1639	1639	1639	0
376	20241121	134100	3553465	1639	1639	1639	1639	0
377	20241121	134000	3553465	1639	1639	1639	1639	0
378	20241121	133900	3553465	1639	1639	1639	1639	0
379	20241121	133800	3553465	1639	1639	1639	1639	0
380	20241121	133700	3553465	1639	1639	1639	1639	0
381	20241121	133600	3553465	1639	1639	1639	1639	0
382	20241121	133500	3553465	1639	1639	1639	1639	0
383	20241121	133400	3553465	1639	1639	1639	1639	0
384	20241121	133300	3553465	1639	1639	1639	1639	0
385	20241121	133200	3553465	1639	1639	1639	1639	0
386	20241121	133100	3553465	1639	1639	1639	1639	0
387	20241121	133000	3553465	1639	1639	1639	1639	0
388	20241121	132900	3553465	1639	1639	1639	1639	0
389	20241121	132800	3553465	1639	1639	1639	1639	0
390	20241121	132700	3553465	1639	1639	1639	1639	0
391	20241121	132600	3553465	1639	1639	1639	1639	0
392	20241121	132500	3553465	1639	1639	1639	1639	0
393	20241121	132400	3553465	1639	1639	1639	1639	0
394	20241121	132300	3553465	1639	1639	1639	1639	0
395	20241121	132200	3553465	1639	1639	1639	1639	0
396	20241121	132100	3553465	1639	1639	1639	1639	0
397	20241121	132000	3553465	1639	1639	1639	1639	0
398	20241121	131900	3553465	1639	1639	1639	1639	0
399	20241121	131800	3553465	1639	1639	1639	1639	0
400	20241121	131700	3553465	1639	1639	1639	1639	0
401	20241121	131600	3553465	1639	1639	1639	1639	0
402	20241121	131500	3553465	1639	1639	1639	1639	0
403	20241121	131400	3553465	1639	1639	1639	1639	0
404	20241121	131300	3553465	1639	1639	1639	1639	0
405	20241121	131200	3553465	1639	1639	1639	1639	0
406	20241121	131100	3553465	1639	1639	1639	1639	0
407	20241121	131000	3553465	1639	1639	1639	1639	0
408	20241121	130900	3553465	1639	1639	1639	1639	0
409	20241121	130800	3553465	1639	1639	1639	1639	0
410	20241121	130700	3553465	1639	1639	1639	1639	0
411	20241121	130600	3553465	1639	1639	1639	1639	0
412	20241121	130500	3553465	1639	1639	1639	1639	0
413	20241121	130400	3553465	1639	1639	1639	1639	0
414	20241121	130300	3553465	1639	1639	1639	1639	0
415	20241121	130200	3553465	1639	1639	1639	1639	0
416	20241121	130100	3553465	1639	1639	1639	1639	0
417	20241121	130000	3553465	1639	1639	1639	1639	0
418	20241121	125900	3553465	1639	1639	1639	1639	0
419	20241121	125800	3553465	1639	1639	1639	1639	0
420	20241121	125700	3553465	1639	1639	1639	1639	0
421	20241121	125600	3553465	1639	1639	1639	1639	0
422	20241121	125500	3553465	1639	1639	1639	1639	0
423	20241121	125400	3553465	1639	1639	1639	1639	0
424	20241121	125300	3553465	1639	1639	1639	1639	0
425	20241121	125200	3553465	1639	1639	1639	1639	0
426	20241121	125100	3553465	1639	1639	1639	1639	0
427	20241121	125000	3553465	1639	1639	1639	1639	0
428	20241121	124900	3553465	1639	1639	1639	1639	0
429	20241121	124800	3553465	1639	1639	1639	1639	0
430	20241121	124700	3553465	1639	1639	1639	1639	0
431	20241121	124600	3553465	1639	1639	1639	1639	0
432	20241121	124500	3553465	1639	1639	1639	1639	0
433	20241121	124400	3553465	1639	1639	1639	1639	0
434	20241121	124300	3553465	1639	1639	1639	1639	0
435	20241121	124200	3553465	1639	1639	1639	1639	0
436	20241121	124100	3553465	1639	1639	1639	1639	0
437	20241121	124000	3553465	1639	1639	1639	1639	0
438	20241121	123900	3553465	1639	1639	1639	1639	0
439	20241121	123800	3553465	1639	1639	1639	1639	0
440	20241121	123700	3553465	1639	1639	1639	1639	0
441	20241121	123600	3553465	1639	1639	1639	1639	0
442	20241121	123500	3553465	1639	1639	1639	1639	0
443	20241121	123400	3553465	1639	1639	1639	1639	0
444	20241121	123300	3553465	1639	1639	1639	1639	0
445	20241121	123200	3553465	1639	1639	1639	1639	0
446	20241121	123100	3553465	1639	1639	1639	1639	30
447	20241121	123000	3504295	1639	1639	1639	1639	0
448	20241121	122900	3504295	1639	1639	1639	1639	0
449	20241121	122800	3504295	1639	1639	1639	1639	0
450	20241121	122700	3504295	1639	1639	1639	1639	0
451	20241121	122600	3504295	1639	1639	1639	1639	0
452	20241121	122500	3504295	1639	1639	1639	1639	0
453	20241121	122400	3504295	1639	1639	1639	1639	0
454	20241121	122300	3504295	1639	1639	1639	1639	0
455	20241121	122200	3504295	1639	1639	1639	1639	0
456	20241121	122100	3504295	1639	1639	1639	1639	0
457	20241121	122000	3504295	1639	1639	1639	1639	0
458	20241121	121900	3504295	1639	1639	1639	1639	0
459	20241121	121800	3504295	1639	1639	1639	1639	0
460	20241121	121700	3504295	1639	1639	1639	1639	0
461	20241121	121600	3504295	1639	1639	1639	1639	0
462	20241121	121500	3504295	1639	1639	1639	1639	0
463	20241121	121400	3504295	1639	1639	1639	1639	0
464	20241121	121300	3504295	1639	1639	1639	1639	0
465	20241121	121200	3504295	1639	1639	1639	1639	0
466	20241121	121100	3504295	1639	1639	1639	1639	0
467	20241121	121000	3504295	1639	1639	1639	1639	0
468	20241121	120900	3504295	1639	1639	1639	1639	0
469	20241121	120800	3504295	1639	1639	1639	1639	0
470	20241121	120700	3504295	1639	1639	1639	1639	0
471	20241121	120600	3504295	1639	1639	1639	1639	0
472	20241121	120500	3504295	1639	1639	1639	1639	0
473	20241121	120400	3504295	1639	1639	1639	1639	0
474	20241121	120300	3504295	1639	1639	1639	1639	0
475	20241121	120200	3504295	1639	1639	1639	1639	0
476	20241121	120100	3504295	1639	1639	1639	1639	0
477	20241121	120000	3504295	1639	1639	1639	1639	0
478	20241121	115900	3504295	1639	1639	1639	1639	0
479	20241121	115800	3504295	1639	1639	1639	1639	0
480	20241121	115700	3504295	1639	1639	1639	1639	0
481	20241121	115600	3504295	1639	1639	1639	1639	0
482	20241121	115500	3504295	1639	1639	1639	1639	0
483	20241121	115400	3504295	1639	1639	1639	1639	0
484	20241121	115300	3504295	1639	1639	1639	1639	0
485	20241121	115200	3504295	1639	1639	1639	1639	1
486	20241121	115100	3502656	1680	1680	1680	1680	0
487	20241121	115000	3502656	1680	1680	1680	1680	0
488	20241121	114900	3502656	1680	1680	1680	1680	0
489	20241121	114800	3502656	1680	1680	1680	1680	0
490	20241121	114700	3502656	1680	1680	1680	1680	0
491	20241121	114600	3502656	1680	1680	1680	1680	0
492	20241121	114500	3502656	1680	1680	1680	1680	0
493	20241121	114400	3502656	1680	1680	1680	1680	0
494	20241121	114300	3502656	1680	1680	1680	1680	0
495	20241121	114200	3502656	1680	1680	1680	1680	0
496	20241121	114100	3502656	1680	1680	1680	1680	0
497	20241121	114000	3502656	1680	1680	1680	1680	0
498	20241121	113900	3502656	1680	1680	1680	1680	0
499	20241121	113800	3502656	1680	1680	1680	1680	0
500	20241121	113700	3502656	1680	1680	1680	1680	0
501	20241121	113600	3502656	1680	1680	1680	1680	0
502	20241121	113500	3502656	1680	1680	1680	1680	0
503	20241121	113400	3502656	1680	1680	1680	1680	0
504	20241121	113300	3502656	1680	1680	1680	1680	0
505	20241121	113200	3502656	1680	1680	1680	1680	0
506	20241121	113100	3502656	1680	1680	1680	1680	0
507	20241121	113000	3502656	1680	1680	1680	1680	0
508	20241121	112900	3502656	1680	1680	1680	1680	0
509	20241121	112800	3502656	1680	1680	1680	1680	0
510	20241121	112700	3502656	1680	1680	1680	1680	0
511	20241121	112600	3502656	1680	1680	1680	1680	0
512	20241121	112500	3502656	1680	1680	1680	1680	0
513	20241121	112400	3502656	1680	1680	1680	1680	0
514	20241121	112300	3502656	1680	1680	1680	1680	0
515	20241121	112200	3502656	1680	1680	1680	1680	0
516	20241121	112100	3502656	1680	1680	1680	1680	0
517	20241121	112000	3502656	1680	1680	1680	1680	0
518	20241121	111900	3502656	1680	1680	1680	1680	0
519	20241121	111800	3502656	1680	1680	1680	1680	0
520	20241121	111700	3502656	1680	1680	1680	1680	0
521	20241121	111600	3502656	1680	1680	1680	1680	0
522	20241121	111500	3502656	1680	1680	1680	1680	0
523	20241121	111400	3502656	1680	1680	1680	1680	0
524	20241121	111300	3502656	1680	1680	1680	1680	0
525	20241121	111200	3502656	1680	1680	1680	1680	0
526	20241121	111100	3502656	1680	1680	1680	1680	0
527	20241121	111000	3502656	1680	1680	1680	1680	0
528	20241121	110900	3502656	1680	1680	1680	1680	0
529	20241121	110800	3502656	1680	1680	1680	1680	0
530	20241121	110700	3502656	1680	1680	1680	1680	0
531	20241121	110600	3502656	1680	1680	1680	1680	0
532	20241121	110500	3502656	1680	1680	1680	1680	0
533	20241121	110400	3502656	1680	1680	1680	1680	0
534	20241121	110300	3502656	1680	1680	1680	1680	0
535	20241121	110200	3502656	1680	1680	1680	1680	0
536	20241121	110100	3502656	1680	1680	1680	1680	0
537	20241121	110000	3502656	1680	1680	1680	1680	0
538	20241121	105900	3502656	1680	1680	1680	1680	0
539	20241121	105800	3502656	1680	1680	1680	1680	0
540	20241121	105700	3502656	1680	1680	1680	1680	0
541	20241121	105600	3502656	1680	1680	1680	1680	0
542	20241121	105500	3502656	1680	1680	1680	1680	0
543	20241121	105400	3502656	1680	1680	1680	1680	0
544	20241121	105300	3502656	1680	1680	1680	1680	0
545	20241121	105200	3502656	1680	1680	1680	1680	0
546	20241121	105100	3502656	1680	1680	1680	1680	0
547	20241121	105000	3502656	1680	1680	1680	1680	0
548	20241121	104900	3502656	1680	1680	1680	1680	0
549	20241121	104800	3502656	1680	1680	1680	1680	0
550	20241121	104700	3502656	1680	1680	1680	1680	0
551	20241121	104600	3502656	1680	1680	1680	1680	0
552	20241121	104500	3502656	1680	1680	1680	1680	0
553	20241121	104400	3502656	1680	1680	1680	1680	0
554	20241121	104300	3502656	1680	1680	1680	1680	0
555	20241121	104200	3502656	1680	1680	1680	1680	0
556	20241121	104100	3502656	1680	1680	1680	1680	0
557	20241121	104000	3502656	1680	1680	1680	1680	0
558	20241121	103900	3502656	1680	1680	1680	1680	0
559	20241121	103800	3502656	1680	1680	1680	1680	0
560	20241121	103700	3502656	1680	1680	1680	1680	0
561	20241121	103600	3502656	1680	1680	1680	1680	0
562	20241121	103500	3502656	1680	1680	1680	1680	0
563	20241121	103400	3502656	1680	1680	1680	1680	0
564	20241121	103300	3502656	1680	1680	1680	1680	0
565	20241121	103200	3502656	1680	1680	1680	1680	0
566	20241121	103100	3502656	1680	1680	1680	1680	0
567	20241121	103000	3502656	1680	1680	1680	1680	0
568	20241121	102900	3502656	1680	1680	1680	1680	0
569	20241121	102800	3502656	1680	1680	1680	1680	0
570	20241121	102700	3502656	1680	1680	1680	1680	0
571	20241121	102600	3502656	1680	1680	1680	1680	0
572	20241121	102500	3502656	1680	1680	1680	1680	0
573	20241121	102400	3502656	1680	1680	1680	1680	0
574	20241121	102300	3502656	1680	1680	1680	1680	0
575	20241121	102200	3502656	1680	1680	1680	1680	0
576	20241121	102100	3502656	1680	1680	1680	1680	0
577	20241121	102000	3502656	1680	1680	1680	1680	0
578	20241121	101900	3502656	1680	1680	1680	1680	0
579	20241121	101800	3502656	1680	1680	1680	1680	0
580	20241121	101700	3502656	1680	1680	1680	1680	0
581	20241121	101600	3502656	1680	1680	1680	1680	0
582	20241121	101500	3502656	1680	1680	1680	1680	0
583	20241121	101400	3502656	1680	1680	1680	1680	0
584	20241121	101300	3502656	1680	1680	1680	1680	0
585	20241121	101200	3502656	1680	1680	1680	1680	0
586	20241121	101100	3502656	1680	1680	1680	1680	0
587	20241121	101000	3502656	1680	1680	1680	1680	0
588	20241121	100900	3502656	1680	1680	1680	1680	0
589	20241121	100800	3502656	1680	1610	1680	1515	1040
590	20241121	100700	1896641	1610	1610	1610	1610	0
591	20241121	100600	1896641	1610	1610	1610	1610	0
592	20241121	100500	1896641	1610	1610	1610	1610	0
593	20241121	100400	1896641	1610	1610	1610	1610	0
594	20241121	100300	1896641	1610	1610	1610	1610	0
595	20241121	100200	1896641	1610	1610	1610	1610	0
596	20241121	100100	1896641	1610	1610	1610	1610	0
597	20241121	100000	1896641	1610	1610	1610	1610	0
598	20241121	095900	1896641	1610	1610	1610	1610	0
599	20241121	095800	1896641	1610	1610	1610	1610	0
600	20241121	095700	1896641	1610	1610	1610	1610	0
601	20241121	095600	1896641	1610	1610	1610	1610	0
602	20241121	095500	1896641	1610	1610	1610	1610	0
603	20241121	095400	1896641	1610	1610	1610	1610	0
604	20241121	095300	1896641	1610	1610	1610	1610	0
605	20241121	095200	1896641	1610	1610	1610	1610	0
606	20241121	095100	1896641	1610	1610	1610	1610	0
607	20241121	095000	1896641	1610	1610	1610	1610	0
608	20241121	094900	1896641	1610	1610	1610	1610	0
609	20241121	094800	1896641	1610	1610	1610	1610	47
610	20241121	094700	1820971	1610	1613	1613	1610	1131
611	20241121	094600	0	1684	1684	1684	1684	0
612	20241121	094500	0	1684	1684	1684	1684	0
613	20241121	094400	0	1684	1684	1684	1684	0
614	20241121	094300	0	1684	1684	1684	1684	0
615	20241121	094200	0	1684	1684	1684	1684	0
616	20241121	094100	0	1684	1684	1684	1684	0
617	20241121	094000	0	1684	1684	1684	1684	0
618	20241121	093900	0	1684	1684	1684	1684	0
619	20241121	093800	0	1684	1684	1684	1684	0
620	20241121	093700	0	1684	1684	1684	1684	0
621	20241121	093600	0	1684	1684	1684	1684	0
622	20241121	093500	0	1684	1684	1684	1684	0
623	20241121	093400	0	1684	1684	1684	1684	0
624	20241121	093300	0	1684	1684	1684	1684	0
625	20241121	093200	0	1684	1684	1684	1684	0
626	20241121	093100	0	1684	1684	1684	1684	0
627	20241121	093000	0	1684	1684	1684	1684	0
628	20241121	092900	0	1684	1684	1684	1684	0
629	20241121	092800	0	1684	1684	1684	1684	0
630	20241121	092700	0	1684	1684	1684	1684	0
631	20241121	092600	0	1684	1684	1684	1684	0
632	20241121	092500	0	1684	1684	1684	1684	0
633	20241121	092400	0	1684	1684	1684	1684	0
634	20241121	092300	0	1684	1684	1684	1684	0
635	20241121	092200	0	1684	1684	1684	1684	0
636	20241121	092100	0	1684	1684	1684	1684	0
637	20241121	092000	0	1684	1684	1684	1684	0
638	20241121	091900	0	1684	1684	1684	1684	0
639	20241121	091800	0	1684	1684	1684	1684	0
640	20241121	091700	0	1684	1684	1684	1684	0
641	20241121	091600	0	1684	1684	1684	1684	0
642	20241121	091500	0	1684	1684	1684	1684	0
643	20241121	091400	0	1684	1684	1684	1684	0
644	20241121	091300	0	1684	1684	1684	1684	0
645	20241121	091200	0	1684	1684	1684	1684	0
646	20241121	091100	0	1684	1684	1684	1684	0
647	20241121	091000	0	1684	1684	1684	1684	0
648	20241121	090900	0	1684	1684	1684	1684	0
649	20241121	090800	0	1684	1684	1684	1684	0
650	20241121	090700	0	1684	1684	1684	1684	0
651	20241121	090600	0	1684	1684	1684	1684	0
652	20241121	090500	0	1684	1684	1684	1684	0
653	20241121	090400	0	1684	1684	1684	1684	0
654	20241121	090300	0	1684	1684	1684	1684	0
655	20241121	090200	0	1684	1684	1684	1684	0
656	20241121	090100	0	1684	1684	1684	1684	0
657	20241121	090000	0	1684	1684	1684	1684	0