KissMeData/228340/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	204300	9379617	1820	1820	1820	1820	167
3	20241120	204200	9379617	1820	1820	1820	1820	0
4	20241120	204100	9379617	1820	1820	1820	1820	0
5	20241120	204000	9379617	1820	1820	1820	1820	0
6	20241120	203900	9379617	1820	1820	1820	1820	0
7	20241120	203800	9379617	1820	1820	1820	1820	0
8	20241120	203700	9379617	1820	1820	1820	1820	0
9	20241120	203600	9379617	1820	1820	1820	1820	0
10	20241120	203500	9379617	1820	1820	1820	1820	0
11	20241120	203400	9379617	1820	1820	1820	1820	0
12	20241120	203300	9379617	1820	1820	1820	1820	0
13	20241120	203200	9379617	1820	1820	1820	1820	0
14	20241120	203100	9379617	1820	1820	1820	1820	0
15	20241120	203000	9379617	1820	1820	1820	1820	0
16	20241120	202900	9379617	1820	1820	1820	1820	0
17	20241120	202800	9379617	1820	1820	1820	1820	0
18	20241120	202700	9379617	1820	1820	1820	1820	0
19	20241120	202600	9379617	1820	1820	1820	1820	0
20	20241120	202500	9379617	1820	1820	1820	1820	0
21	20241120	202400	9379617	1820	1820	1820	1820	0
22	20241120	202300	9379617	1820	1820	1820	1820	0
23	20241120	202200	9379617	1820	1820	1820	1820	0
24	20241120	202100	9379617	1820	1820	1820	1820	0
25	20241120	202000	9379617	1820	1820	1820	1820	0
26	20241120	201900	9379617	1820	1820	1820	1820	0
27	20241120	201800	9379617	1820	1820	1820	1820	0
28	20241120	201700	9379617	1820	1820	1820	1820	0
29	20241120	201600	9379617	1820	1820	1820	1820	0
30	20241120	201500	9379617	1820	1820	1820	1820	0
31	20241120	201400	9379617	1820	1820	1820	1820	0
32	20241120	201300	9379617	1820	1820	1820	1820	167
33	20241120	201200	9379617	1820	1820	1820	1820	0
34	20241120	201100	9379617	1820	1820	1820	1820	0
35	20241120	201000	9379617	1820	1820	1820	1820	0
36	20241120	200900	9379617	1820	1820	1820	1820	0
37	20241120	200800	9379617	1820	1820	1820	1820	0
38	20241120	200700	9379617	1820	1820	1820	1820	0
39	20241120	200600	9379617	1820	1820	1820	1820	0
40	20241120	200500	9379617	1820	1820	1820	1820	0
41	20241120	200400	9379617	1820	1820	1820	1820	0
42	20241120	200300	9379617	1820	1820	1820	1820	0
43	20241120	200200	9379617	1820	1820	1820	1820	0
44	20241120	200100	9379617	1820	1820	1820	1820	0
45	20241120	200000	9379617	1820	1820	1820	1820	0
46	20241120	195900	9379617	1820	1820	1820	1820	0
47	20241120	195800	9379617	1820	1820	1820	1820	0
48	20241120	195700	9379617	1820	1820	1820	1820	0
49	20241120	195600	9379617	1820	1820	1820	1820	0
50	20241120	195500	9379617	1820	1820	1820	1820	0
51	20241120	195400	9379617	1820	1820	1820	1820	0
52	20241120	195300	9379617	1820	1820	1820	1820	0
53	20241120	195200	9379617	1820	1820	1820	1820	0
54	20241120	195100	9379617	1820	1820	1820	1820	0
55	20241120	195000	9379617	1820	1820	1820	1820	0
56	20241120	194900	9379617	1820	1820	1820	1820	0
57	20241120	194800	9379617	1820	1820	1820	1820	0
58	20241120	194700	9379617	1820	1820	1820	1820	0
59	20241120	194600	9379617	1820	1820	1820	1820	0
60	20241120	194500	9379617	1820	1820	1820	1820	0
61	20241120	194400	9379617	1820	1820	1820	1820	0
62	20241120	194300	9379617	1820	1820	1820	1820	167
63	20241120	194200	9379617	1820	1820	1820	1820	0
64	20241120	194100	9379617	1820	1820	1820	1820	0
65	20241120	194000	9379617	1820	1820	1820	1820	0
66	20241120	193900	9379617	1820	1820	1820	1820	0
67	20241120	193800	9379617	1820	1820	1820	1820	0
68	20241120	193700	9379617	1820	1820	1820	1820	0
69	20241120	193600	9379617	1820	1820	1820	1820	0
70	20241120	193500	9379617	1820	1820	1820	1820	0
71	20241120	193400	9379617	1820	1820	1820	1820	0
72	20241120	193300	9379617	1820	1820	1820	1820	0
73	20241120	193200	9379617	1820	1820	1820	1820	0
74	20241120	193100	9379617	1820	1820	1820	1820	0
75	20241120	193000	9379617	1820	1820	1820	1820	0
76	20241120	192900	9379617	1820	1820	1820	1820	0
77	20241120	192800	9379617	1820	1820	1820	1820	0
78	20241120	192700	9379617	1820	1820	1820	1820	0
79	20241120	192600	9379617	1820	1820	1820	1820	0
80	20241120	192500	9379617	1820	1820	1820	1820	0
81	20241120	192400	9379617	1820	1820	1820	1820	0
82	20241120	192300	9379617	1820	1820	1820	1820	0
83	20241120	192200	9379617	1820	1820	1820	1820	0
84	20241120	192100	9379617	1820	1820	1820	1820	0
85	20241120	192000	9379617	1820	1820	1820	1820	0
86	20241120	191900	9379617	1820	1820	1820	1820	0
87	20241120	191800	9379617	1820	1820	1820	1820	0
88	20241120	191700	9379617	1820	1820	1820	1820	0
89	20241120	191600	9379617	1820	1820	1820	1820	0
90	20241120	191500	9379617	1820	1820	1820	1820	0
91	20241120	191400	9379617	1820	1820	1820	1820	0
92	20241120	191300	9379617	1820	1820	1820	1820	167
93	20241120	191200	9379617	1820	1820	1820	1820	0
94	20241120	191100	9379617	1820	1820	1820	1820	0
95	20241120	191000	9379617	1820	1820	1820	1820	0
96	20241120	190900	9379617	1820	1820	1820	1820	0
97	20241120	190800	9379617	1820	1820	1820	1820	0
98	20241120	190700	9379617	1820	1820	1820	1820	0
99	20241120	190600	9379617	1820	1820	1820	1820	0
100	20241120	190500	9379617	1820	1820	1820	1820	0
101	20241120	190400	9379617	1820	1820	1820	1820	0
102	20241120	190300	9379617	1820	1820	1820	1820	0
103	20241120	190200	9379617	1820	1820	1820	1820	0
104	20241120	190100	9379617	1820	1820	1820	1820	0
105	20241120	190000	9379617	1820	1820	1820	1820	0
106	20241120	185900	9379617	1820	1820	1820	1820	0
107	20241120	185800	9379617	1820	1820	1820	1820	0
108	20241120	185700	9379617	1820	1820	1820	1820	0
109	20241120	185600	9379617	1820	1820	1820	1820	0
110	20241120	185500	9379617	1820	1820	1820	1820	0
111	20241120	185400	9379617	1820	1820	1820	1820	0
112	20241120	185300	9379617	1820	1820	1820	1820	0
113	20241120	185200	9379617	1820	1820	1820	1820	0
114	20241120	185100	9379617	1820	1820	1820	1820	0
115	20241120	185000	9379617	1820	1820	1820	1820	0
116	20241120	184900	9379617	1820	1820	1820	1820	0
117	20241120	184800	9379617	1820	1820	1820	1820	0
118	20241120	184700	9379617	1820	1820	1820	1820	0
119	20241120	184600	9379617	1820	1820	1820	1820	0
120	20241120	184500	9379617	1820	1820	1820	1820	0
121	20241120	184400	9379617	1820	1820	1820	1820	0
122	20241120	184300	9379617	1820	1820	1820	1820	167
123	20241120	184200	9379617	1820	1820	1820	1820	0
124	20241120	184100	9379617	1820	1820	1820	1820	0
125	20241120	184000	9379617	1820	1820	1820	1820	0
126	20241120	183900	9379617	1820	1820	1820	1820	0
127	20241120	183800	9379617	1820	1820	1820	1820	0
128	20241120	183700	9379617	1820	1820	1820	1820	0
129	20241120	183600	9379617	1820	1820	1820	1820	0
130	20241120	183500	9379617	1820	1820	1820	1820	0
131	20241120	183400	9379617	1820	1820	1820	1820	0
132	20241120	183300	9379617	1820	1820	1820	1820	0
133	20241120	183200	9379617	1820	1820	1820	1820	0
134	20241120	183100	9379617	1820	1820	1820	1820	0
135	20241120	183000	9379617	1820	1820	1820	1820	0
136	20241120	182900	9379617	1820	1820	1820	1820	0
137	20241120	182800	9379617	1820	1820	1820	1820	0
138	20241120	182700	9379617	1820	1820	1820	1820	0
139	20241120	182600	9379617	1820	1820	1820	1820	0
140	20241120	182500	9379617	1820	1820	1820	1820	0
141	20241120	182400	9379617	1820	1820	1820	1820	0
142	20241120	182300	9379617	1820	1820	1820	1820	0
143	20241120	182200	9379617	1820	1820	1820	1820	0
144	20241120	182100	9379617	1820	1820	1820	1820	0
145	20241120	182000	9379617	1820	1820	1820	1820	0
146	20241120	181900	9379617	1820	1820	1820	1820	0
147	20241120	181800	9379617	1820	1820	1820	1820	0
148	20241120	181700	9379617	1820	1820	1820	1820	0
149	20241120	181600	9379617	1820	1820	1820	1820	0
150	20241120	181500	9379617	1820	1820	1820	1820	0
151	20241120	181400	9379617	1820	1820	1820	1820	0
152	20241120	181300	9379617	1820	1820	1820	1820	167
153	20241120	181200	9379617	1820	1820	1820	1820	0
154	20241120	181100	9379617	1820	1820	1820	1820	0
155	20241120	181000	9379617	1820	1820	1820	1820	0
156	20241120	180900	9379617	1820	1820	1820	1820	0
157	20241120	180800	9379617	1820	1820	1820	1820	0
158	20241120	180700	9379617	1820	1820	1820	1820	0
159	20241120	180600	9379617	1820	1820	1820	1820	0
160	20241120	180500	9379617	1820	1820	1820	1820	0
161	20241120	180400	9379617	1820	1820	1820	1820	0
162	20241120	180300	9379617	1820	1820	1820	1820	0
163	20241120	180200	9379617	1820	1820	1820	1820	0
164	20241120	180100	9379617	1820	1820	1820	1820	0
165	20241120	180000	9379617	1820	1820	1820	1820	0
166	20241120	175900	9379617	1820	1820	1820	1820	0
167	20241120	175800	9379617	1820	1820	1820	1820	0
168	20241120	175700	9379617	1820	1820	1820	1820	0
169	20241120	175600	9379617	1820	1820	1820	1820	0
170	20241120	175500	9379617	1820	1820	1820	1820	0
171	20241120	175400	9379617	1820	1820	1820	1820	0
172	20241120	175300	9379617	1820	1820	1820	1820	0
173	20241120	175200	9379617	1820	1820	1820	1820	0
174	20241120	175100	9379617	1820	1820	1820	1820	0
175	20241120	175000	9379617	1820	1820	1820	1820	0
176	20241120	174900	9379617	1820	1820	1820	1820	0
177	20241120	174800	9379617	1820	1820	1820	1820	0
178	20241120	174700	9379617	1820	1820	1820	1820	0
179	20241120	174600	9379617	1820	1820	1820	1820	0
180	20241120	174500	9379617	1820	1820	1820	1820	0
181	20241120	174400	9379617	1820	1820	1820	1820	0
182	20241120	174300	9379617	1820	1820	1820	1820	167
183	20241120	174200	9379617	1820	1820	1820	1820	0
184	20241120	174100	9379617	1820	1820	1820	1820	0
185	20241120	174000	9379617	1820	1820	1820	1820	0
186	20241120	173900	9379617	1820	1820	1820	1820	0
187	20241120	173800	9379617	1820	1820	1820	1820	0
188	20241120	173700	9379617	1820	1820	1820	1820	0
189	20241120	173600	9379617	1820	1820	1820	1820	0
190	20241120	173500	9379617	1820	1820	1820	1820	0
191	20241120	173400	9379617	1820	1820	1820	1820	0
192	20241120	173300	9379617	1820	1820	1820	1820	0
193	20241120	173200	9379617	1820	1820	1820	1820	0
194	20241120	173100	9379617	1820	1820	1820	1820	0
195	20241120	173000	9379617	1820	1820	1820	1820	0
196	20241120	172900	9379617	1820	1820	1820	1820	0
197	20241120	172800	9379617	1820	1820	1820	1820	0
198	20241120	172700	9379617	1820	1820	1820	1820	0
199	20241120	172600	9379617	1820	1820	1820	1820	0
200	20241120	172500	9379617	1820	1820	1820	1820	0
201	20241120	172400	9379617	1820	1820	1820	1820	0
202	20241120	172300	9379617	1820	1820	1820	1820	0
203	20241120	172200	9379617	1820	1820	1820	1820	0
204	20241120	172100	9379617	1820	1820	1820	1820	0
205	20241120	172000	9379617	1820	1820	1820	1820	0
206	20241120	171900	9379617	1820	1820	1820	1820	0
207	20241120	171800	9379617	1820	1820	1820	1820	0
208	20241120	171700	9379617	1820	1820	1820	1820	0
209	20241120	171600	9379617	1820	1820	1820	1820	0
210	20241120	171500	9379617	1820	1820	1820	1820	0
211	20241120	171400	9379617	1820	1820	1820	1820	0
212	20241120	171300	9379617	1820	1820	1820	1820	167
213	20241120	171200	9379617	1820	1820	1820	1820	0
214	20241120	171100	9379617	1820	1820	1820	1820	0
215	20241120	171000	9379617	1820	1820	1820	1820	0
216	20241120	170900	9379617	1820	1820	1820	1820	0
217	20241120	170800	9379617	1820	1820	1820	1820	0
218	20241120	170700	9379617	1820	1820	1820	1820	0
219	20241120	170600	9379617	1820	1820	1820	1820	0
220	20241120	170500	9379617	1820	1820	1820	1820	0
221	20241120	170400	9379617	1820	1820	1820	1820	0
222	20241120	170300	9379617	1820	1820	1820	1820	0
223	20241120	170200	9379617	1820	1820	1820	1820	0
224	20241120	170100	9379617	1820	1820	1820	1820	0
225	20241120	170000	9379617	1820	1820	1820	1820	0
226	20241120	165900	9379617	1820	1820	1820	1820	0
227	20241120	165800	9379617	1820	1820	1820	1820	0
228	20241120	165700	9379617	1820	1820	1820	1820	0
229	20241120	165600	9379617	1820	1820	1820	1820	0
230	20241120	165500	9379617	1820	1820	1820	1820	0
231	20241120	165400	9379617	1820	1820	1820	1820	0
232	20241120	165300	9379617	1820	1820	1820	1820	0
233	20241120	165200	9379617	1820	1820	1820	1820	0
234	20241120	165100	9379617	1820	1820	1820	1820	0
235	20241120	165000	9379617	1820	1820	1820	1820	0
236	20241120	164900	9379617	1820	1820	1820	1820	0
237	20241120	164800	9379617	1820	1820	1820	1820	0
238	20241120	164700	9379617	1820	1820	1820	1820	0
239	20241120	164600	9379617	1820	1820	1820	1820	0
240	20241120	164500	9379617	1820	1820	1820	1820	0
241	20241120	164400	9379617	1820	1820	1820	1820	0
242	20241120	164300	9379617	1820	1820	1820	1820	167
243	20241120	164200	9379617	1820	1820	1820	1820	0
244	20241120	164100	9379617	1820	1820	1820	1820	0
245	20241120	164000	9379617	1820	1820	1820	1820	0
246	20241120	163900	9379617	1820	1820	1820	1820	0
247	20241120	163800	9379617	1820	1820	1820	1820	0
248	20241120	163700	9379617	1820	1820	1820	1820	0
249	20241120	163600	9379617	1820	1820	1820	1820	0
250	20241120	163500	9379617	1820	1820	1820	1820	0
251	20241120	163400	9379617	1820	1820	1820	1820	0
252	20241120	163300	9379617	1820	1820	1820	1820	0
253	20241120	163200	9379617	1820	1820	1820	1820	0
254	20241120	163100	9379617	1820	1820	1820	1820	0
255	20241120	163000	9379617	1820	1820	1820	1820	0
256	20241120	162900	9379617	1820	1820	1820	1820	0
257	20241120	162800	9379617	1820	1820	1820	1820	0
258	20241120	162700	9379617	1820	1820	1820	1820	0
259	20241120	162600	9379617	1820	1820	1820	1820	0
260	20241120	162500	9379617	1820	1820	1820	1820	0
261	20241120	162400	9379617	1820	1820	1820	1820	0
262	20241120	162300	9379617	1820	1820	1820	1820	0
263	20241120	162200	9379617	1820	1820	1820	1820	0
264	20241120	162100	9379617	1820	1820	1820	1820	0
265	20241120	162000	9379617	1820	1820	1820	1820	0
266	20241120	161900	9379617	1820	1820	1820	1820	0
267	20241120	161800	9379617	1820	1820	1820	1820	0
268	20241120	161700	9379617	1820	1820	1820	1820	0
269	20241120	161600	9379617	1820	1820	1820	1820	0
270	20241120	161500	9379617	1820	1820	1820	1820	0
271	20241120	161400	9379617	1820	1820	1820	1820	0
272	20241120	161300	9379617	1820	1820	1820	1820	167
273	20241120	161200	9379617	1820	1820	1820	1820	0
274	20241120	161100	9379617	1820	1820	1820	1820	0
275	20241120	161000	9379617	1820	1820	1820	1820	0
276	20241120	160900	9379617	1820	1820	1820	1820	0
277	20241120	160800	9379617	1820	1820	1820	1820	0
278	20241120	160700	9379617	1820	1820	1820	1820	0
279	20241120	160600	9379617	1820	1820	1820	1820	0
280	20241120	160500	9379617	1820	1820	1820	1820	0
281	20241120	160400	9379617	1820	1820	1820	1820	0
282	20241120	160300	9379617	1820	1820	1820	1820	0
283	20241120	160200	9379617	1820	1820	1820	1820	0
284	20241120	160100	9379617	1820	1820	1820	1820	0
285	20241120	160000	9379617	1820	1820	1820	1820	0
286	20241120	155900	9379617	1820	1820	1820	1820	0
287	20241120	155800	9379617	1820	1820	1820	1820	0
288	20241120	155700	9379617	1820	1820	1820	1820	0
289	20241120	155600	9379617	1820	1820	1820	1820	0
290	20241120	155500	9379617	1820	1820	1820	1820	0
291	20241120	155400	9379617	1820	1820	1820	1820	0
292	20241120	155300	9379617	1820	1820	1820	1820	0
293	20241120	155200	9379617	1820	1820	1820	1820	0
294	20241120	155100	9379617	1820	1820	1820	1820	0
295	20241120	155000	9379617	1820	1820	1820	1820	0
296	20241120	154900	9379617	1820	1820	1820	1820	0
297	20241120	154800	9379617	1820	1820	1820	1820	0
298	20241120	154700	9379617	1820	1820	1820	1820	0
299	20241120	154600	9379617	1820	1820	1820	1820	0
300	20241120	154500	9379617	1820	1820	1820	1820	0
301	20241120	154400	9379617	1820	1820	1820	1820	0
302	20241120	154300	9379617	1820	1820	1820	1820	167
303	20241120	154200	9379617	1820	1820	1820	1820	0
304	20241120	154100	9379617	1820	1820	1820	1820	0
305	20241120	154000	9379617	1820	1820	1820	1820	0
306	20241120	153900	9379617	1820	1820	1820	1820	0
307	20241120	153800	9379617	1820	1820	1820	1820	0
308	20241120	153700	9379617	1820	1820	1820	1820	0
309	20241120	153600	9379617	1820	1820	1820	1820	0
310	20241120	153500	9379617	1820	1820	1820	1820	0
311	20241120	153400	9379617	1820	1820	1820	1820	0
312	20241120	153300	9379617	1820	1820	1820	1820	0
313	20241120	153200	9379617	1820	1820	1820	1820	0
314	20241120	153100	9379617	1820	1820	1820	1820	0
315	20241120	153000	9379617	1820	1820	1820	1820	167
316	20241120	152900	9075677	1797	1797	1797	1797	0
317	20241120	152800	9075677	1797	1797	1797	1797	0
318	20241120	152700	9075677	1797	1797	1797	1797	0
319	20241120	152600	9075677	1797	1797	1797	1797	0
320	20241120	152500	9075677	1797	1797	1797	1797	0
321	20241120	152400	9075677	1797	1797	1797	1797	0
322	20241120	152300	9075677	1797	1797	1797	1797	0
323	20241120	152200	9075677	1797	1797	1797	1797	0
324	20241120	152100	9075677	1797	1797	1797	1797	0
325	20241120	152000	9075677	1797	1797	1797	1797	0
326	20241120	151900	9075677	1797	1797	1797	1797	0
327	20241120	151800	9075677	1797	1797	1797	1797	0
328	20241120	151700	9075677	1797	1797	1797	1797	165
329	20241120	151600	8779172	1800	1800	1800	1800	1
330	20241120	151500	8777372	1817	1817	1817	1817	0
331	20241120	151400	8777372	1817	1817	1817	1817	0
332	20241120	151300	8777372	1817	1817	1817	1817	0
333	20241120	151200	8777372	1817	1801	1817	1800	14
334	20241120	151100	8752039	1798	1798	1798	1798	1
335	20241120	151000	8750241	1797	1797	1797	1797	0
336	20241120	150900	8750241	1797	1797	1797	1797	0
337	20241120	150800	8750241	1797	1797	1797	1797	0
338	20241120	150700	8750241	1797	1797	1797	1797	202
339	20241120	150600	8387247	1797	1797	1797	1797	0
340	20241120	150500	8387247	1797	1797	1797	1797	0
341	20241120	150400	8387247	1797	1797	1797	1797	0
342	20241120	150300	8387247	1797	1797	1797	1797	0
343	20241120	150200	8387247	1797	1797	1797	1797	0
344	20241120	150100	8387247	1797	1797	1797	1797	0
345	20241120	150000	8387247	1797	1797	1797	1797	0
346	20241120	145900	8387247	1797	1797	1797	1797	0
347	20241120	145800	8387247	1797	1797	1797	1797	0
348	20241120	145700	8387247	1797	1797	1797	1797	5
349	20241120	145600	8378262	1782	1782	1782	1782	0
350	20241120	145500	8378262	1782	1782	1782	1782	0
351	20241120	145400	8378262	1782	1782	1782	1782	0
352	20241120	145300	8378262	1782	1794	1794	1782	1488
353	20241120	145200	5719384	1797	1797	1797	1797	0
354	20241120	145100	5719384	1797	1797	1797	1797	0
355	20241120	145000	5719384	1797	1797	1797	1797	0
356	20241120	144900	5719384	1797	1797	1797	1797	0
357	20241120	144800	5719384	1797	1797	1797	1797	2
358	20241120	144700	5715790	1800	1800	1800	1800	10
359	20241120	144600	5697790	1799	1805	1805	1799	9
360	20241120	144500	5681567	1803	1803	1803	1803	0
361	20241120	144400	5681567	1803	1803	1803	1803	0
362	20241120	144300	5681567	1803	1803	1803	1803	0
363	20241120	144200	5681567	1803	1803	1803	1803	0
364	20241120	144100	5681567	1803	1803	1803	1803	0
365	20241120	144000	5681567	1803	1803	1803	1803	0
366	20241120	143900	5681567	1803	1803	1803	1803	0
367	20241120	143800	5681567	1803	1803	1803	1803	0
368	20241120	143700	5681567	1803	1803	1803	1803	2
369	20241120	143600	5677961	1805	1805	1805	1805	0
370	20241120	143500	5677961	1805	1805	1805	1805	0
371	20241120	143400	5677961	1805	1805	1805	1805	0
372	20241120	143300	5677961	1805	1805	1805	1805	0
373	20241120	143200	5677961	1805	1805	1805	1805	0
374	20241120	143100	5677961	1805	1805	1805	1805	0
375	20241120	143000	5677961	1805	1805	1805	1805	0
376	20241120	142900	5677961	1805	1805	1805	1805	0
377	20241120	142800	5677961	1805	1805	1805	1805	0
378	20241120	142700	5677961	1805	1805	1805	1805	0
379	20241120	142600	5677961	1805	1805	1805	1805	0
380	20241120	142500	5677961	1805	1805	1805	1805	0
381	20241120	142400	5677961	1805	1805	1805	1805	0
382	20241120	142300	5677961	1805	1805	1805	1805	0
383	20241120	142200	5677961	1805	1805	1805	1805	0
384	20241120	142100	5677961	1805	1805	1805	1805	0
385	20241120	142000	5677961	1805	1805	1805	1805	0
386	20241120	141900	5677961	1805	1805	1805	1805	0
387	20241120	141800	5677961	1805	1805	1805	1805	0
388	20241120	141700	5677961	1805	1805	1805	1805	0
389	20241120	141600	5677961	1805	1805	1805	1805	0
390	20241120	141500	5677961	1805	1805	1805	1805	0
391	20241120	141400	5677961	1805	1805	1805	1805	0
392	20241120	141300	5677961	1805	1805	1805	1805	0
393	20241120	141200	5677961	1805	1805	1805	1805	0
394	20241120	141100	5677961	1805	1805	1805	1805	0
395	20241120	141000	5677961	1805	1805	1805	1805	0
396	20241120	140900	5677961	1805	1805	1805	1805	0
397	20241120	140800	5677961	1805	1805	1805	1805	0
398	20241120	140700	5677961	1805	1805	1805	1805	0
399	20241120	140600	5677961	1805	1805	1805	1805	0
400	20241120	140500	5677961	1805	1805	1805	1805	0
401	20241120	140400	5677961	1805	1805	1805	1805	0
402	20241120	140300	5677961	1805	1805	1805	1805	0
403	20241120	140200	5677961	1805	1805	1805	1805	0
404	20241120	140100	5677961	1805	1805	1805	1805	0
405	20241120	140000	5677961	1805	1805	1805	1805	0
406	20241120	135900	5677961	1805	1805	1805	1805	0
407	20241120	135800	5677961	1805	1805	1805	1805	0
408	20241120	135700	5677961	1805	1805	1805	1805	0
409	20241120	135600	5677961	1805	1805	1805	1805	0
410	20241120	135500	5677961	1805	1805	1805	1805	0
411	20241120	135400	5677961	1805	1805	1805	1805	0
412	20241120	135300	5677961	1805	1805	1805	1805	0
413	20241120	135200	5677961	1805	1805	1805	1805	0
414	20241120	135100	5677961	1805	1805	1805	1805	0
415	20241120	135000	5677961	1805	1805	1805	1805	0
416	20241120	134900	5677961	1805	1805	1805	1805	0
417	20241120	134800	5677961	1805	1805	1805	1805	0
418	20241120	134700	5677961	1805	1805	1805	1805	0
419	20241120	134600	5677961	1805	1805	1805	1805	0
420	20241120	134500	5677961	1805	1805	1805	1805	0
421	20241120	134400	5677961	1805	1805	1805	1805	0
422	20241120	134300	5677961	1805	1805	1805	1805	0
423	20241120	134200	5677961	1805	1805	1805	1805	0
424	20241120	134100	5677961	1805	1805	1805	1805	0
425	20241120	134000	5677961	1805	1805	1805	1805	0
426	20241120	133900	5677961	1805	1805	1805	1805	0
427	20241120	133800	5677961	1805	1804	1805	1804	26
428	20241120	133700	5631033	1805	1805	1805	1805	0
429	20241120	133600	5631033	1805	1805	1805	1805	0
430	20241120	133500	5631033	1805	1805	1805	1805	0
431	20241120	133400	5631033	1805	1805	1805	1805	0
432	20241120	133300	5631033	1805	1805	1805	1805	0
433	20241120	133200	5631033	1805	1805	1805	1805	0
434	20241120	133100	5631033	1805	1805	1805	1805	0
435	20241120	133000	5631033	1805	1805	1805	1805	0
436	20241120	132900	5631033	1805	1805	1805	1805	0
437	20241120	132800	5631033	1805	1805	1805	1805	0
438	20241120	132700	5631033	1805	1805	1805	1805	0
439	20241120	132600	5631033	1805	1805	1805	1805	0
440	20241120	132500	5631033	1805	1805	1805	1805	0
441	20241120	132400	5631033	1805	1805	1805	1805	0
442	20241120	132300	5631033	1805	1805	1805	1805	0
443	20241120	132200	5631033	1805	1805	1805	1805	0
444	20241120	132100	5631033	1805	1805	1805	1805	0
445	20241120	132000	5631033	1805	1805	1805	1805	0
446	20241120	131900	5631033	1805	1805	1805	1805	0
447	20241120	131800	5631033	1805	1805	1805	1805	0
448	20241120	131700	5631033	1805	1805	1805	1805	0
449	20241120	131600	5631033	1805	1805	1805	1805	0
450	20241120	131500	5631033	1805	1805	1805	1805	0
451	20241120	131400	5631033	1805	1805	1805	1805	0
452	20241120	131300	5631033	1805	1805	1805	1805	0
453	20241120	131200	5631033	1805	1805	1805	1805	0
454	20241120	131100	5631033	1805	1805	1805	1805	0
455	20241120	131000	5631033	1805	1803	1805	1803	2
456	20241120	130900	5627425	1805	1805	1805	1805	0
457	20241120	130800	5627425	1805	1805	1805	1805	0
458	20241120	130700	5627425	1805	1805	1805	1805	0
459	20241120	130600	5627425	1805	1805	1805	1805	0
460	20241120	130500	5627425	1805	1805	1805	1805	0
461	20241120	130400	5627425	1805	1805	1805	1805	0
462	20241120	130300	5627425	1805	1805	1805	1805	0
463	20241120	130200	5627425	1805	1805	1805	1805	0
464	20241120	130100	5627425	1805	1805	1805	1805	1
465	20241120	130000	5625620	1820	1820	1820	1820	0
466	20241120	125900	5625620	1820	1820	1820	1820	0
467	20241120	125800	5625620	1820	1820	1820	1820	0
468	20241120	125700	5625620	1820	1820	1820	1820	0
469	20241120	125600	5625620	1820	1820	1820	1820	0
470	20241120	125500	5625620	1820	1820	1820	1820	0
471	20241120	125400	5625620	1820	1820	1820	1820	0
472	20241120	125300	5625620	1820	1820	1820	1820	0
473	20241120	125200	5625620	1820	1820	1820	1820	0
474	20241120	125100	5625620	1820	1820	1820	1820	0
475	20241120	125000	5625620	1820	1820	1820	1820	0
476	20241120	124900	5625620	1820	1820	1820	1820	0
477	20241120	124800	5625620	1820	1820	1820	1820	0
478	20241120	124700	5625620	1820	1820	1820	1820	0
479	20241120	124600	5625620	1820	1820	1820	1820	0
480	20241120	124500	5625620	1820	1820	1820	1820	0
481	20241120	124400	5625620	1820	1820	1820	1820	0
482	20241120	124300	5625620	1820	1820	1820	1820	0
483	20241120	124200	5625620	1820	1820	1820	1820	0
484	20241120	124100	5625620	1820	1820	1820	1820	0
485	20241120	124000	5625620	1820	1820	1820	1820	0
486	20241120	123900	5625620	1820	1820	1820	1820	0
487	20241120	123800	5625620	1820	1820	1820	1820	0
488	20241120	123700	5625620	1820	1820	1820	1820	0
489	20241120	123600	5625620	1820	1820	1820	1820	0
490	20241120	123500	5625620	1820	1820	1820	1820	0
491	20241120	123400	5625620	1820	1820	1820	1820	0
492	20241120	123300	5625620	1820	1820	1820	1820	0
493	20241120	123200	5625620	1820	1820	1820	1820	0
494	20241120	123100	5625620	1820	1820	1820	1820	0
495	20241120	123000	5625620	1820	1820	1820	1820	0
496	20241120	122900	5625620	1820	1820	1820	1820	0
497	20241120	122800	5625620	1820	1820	1820	1820	0
498	20241120	122700	5625620	1820	1820	1820	1820	0
499	20241120	122600	5625620	1820	1820	1820	1820	0
500	20241120	122500	5625620	1820	1820	1820	1820	0
501	20241120	122400	5625620	1820	1820	1820	1820	0
502	20241120	122300	5625620	1820	1820	1820	1820	0
503	20241120	122200	5625620	1820	1820	1820	1820	0
504	20241120	122100	5625620	1820	1820	1820	1820	0
505	20241120	122000	5625620	1820	1820	1820	1820	0
506	20241120	121900	5625620	1820	1820	1820	1820	0
507	20241120	121800	5625620	1820	1820	1820	1820	0
508	20241120	121700	5625620	1820	1820	1820	1820	0
509	20241120	121600	5625620	1820	1820	1820	1820	0
510	20241120	121500	5625620	1820	1820	1820	1820	0
511	20241120	121400	5625620	1820	1820	1820	1820	0
512	20241120	121300	5625620	1820	1820	1820	1820	0
513	20241120	121200	5625620	1820	1820	1820	1820	0
514	20241120	121100	5625620	1820	1820	1820	1820	0
515	20241120	121000	5625620	1820	1820	1820	1820	0
516	20241120	120900	5625620	1820	1820	1820	1820	0
517	20241120	120800	5625620	1820	1820	1820	1820	0
518	20241120	120700	5625620	1820	1820	1820	1820	0
519	20241120	120600	5625620	1820	1820	1820	1820	30
520	20241120	120500	5571020	1820	1820	1820	1820	0
521	20241120	120400	5571020	1820	1820	1820	1820	0
522	20241120	120300	5571020	1820	1820	1820	1820	0
523	20241120	120200	5571020	1820	1820	1820	1820	0
524	20241120	120100	5571020	1820	1820	1820	1820	0
525	20241120	120000	5571020	1820	1820	1820	1820	0
526	20241120	115900	5571020	1820	1820	1820	1820	0
527	20241120	115800	5571020	1820	1820	1820	1820	0
528	20241120	115700	5571020	1820	1820	1820	1820	0
529	20241120	115600	5571020	1820	1820	1820	1820	0
530	20241120	115500	5571020	1820	1820	1820	1820	0
531	20241120	115400	5571020	1820	1820	1820	1820	0
532	20241120	115300	5571020	1820	1820	1820	1820	0
533	20241120	115200	5571020	1820	1820	1820	1820	0
534	20241120	115100	5571020	1820	1820	1820	1820	0
535	20241120	115000	5571020	1820	1820	1820	1820	0
536	20241120	114900	5571020	1820	1820	1820	1820	0
537	20241120	114800	5571020	1820	1820	1820	1820	0
538	20241120	114700	5571020	1820	1820	1820	1820	0
539	20241120	114600	5571020	1820	1820	1820	1820	0
540	20241120	114500	5571020	1820	1820	1820	1820	1
541	20241120	114400	5569200	1820	1820	1820	1820	0
542	20241120	114300	5569200	1820	1820	1820	1820	0
543	20241120	114200	5569200	1820	1820	1820	1820	0
544	20241120	114100	5569200	1820	1820	1820	1820	0
545	20241120	114000	5569200	1820	1820	1820	1820	0
546	20241120	113900	5569200	1820	1820	1820	1820	0
547	20241120	113800	5569200	1820	1820	1820	1820	0
548	20241120	113700	5569200	1820	1820	1820	1820	0
549	20241120	113600	5569200	1820	1820	1820	1820	0
550	20241120	113500	5569200	1820	1820	1820	1820	0
551	20241120	113400	5569200	1820	1820	1820	1820	0
552	20241120	113300	5569200	1820	1820	1820	1820	3
553	20241120	113200	5563740	1820	1820	1820	1820	0
554	20241120	113100	5563740	1820	1820	1820	1820	0
555	20241120	113000	5563740	1820	1820	1820	1820	0
556	20241120	112900	5563740	1820	1820	1820	1820	0
557	20241120	112800	5563740	1820	1820	1820	1820	0
558	20241120	112700	5563740	1820	1820	1820	1820	0
559	20241120	112600	5563740	1820	1820	1820	1820	0
560	20241120	112500	5563740	1820	1820	1820	1820	0
561	20241120	112400	5563740	1820	1820	1820	1820	0
562	20241120	112300	5563740	1820	1820	1820	1820	0
563	20241120	112200	5563740	1820	1820	1820	1820	0
564	20241120	112100	5563740	1820	1820	1820	1820	0
565	20241120	112000	5563740	1820	1820	1820	1820	0
566	20241120	111900	5563740	1820	1820	1820	1820	0
567	20241120	111800	5563740	1820	1820	1820	1820	0
568	20241120	111700	5563740	1820	1820	1820	1820	0
569	20241120	111600	5563740	1820	1820	1820	1820	0
570	20241120	111500	5563740	1820	1820	1820	1820	0
571	20241120	111400	5563740	1820	1820	1820	1820	0
572	20241120	111300	5563740	1820	1820	1820	1820	0
573	20241120	111200	5563740	1820	1820	1820	1820	0
574	20241120	111100	5563740	1820	1820	1820	1820	0
575	20241120	111000	5563740	1820	1820	1820	1820	0
576	20241120	110900	5563740	1820	1820	1820	1820	0
577	20241120	110800	5563740	1820	1820	1820	1820	0
578	20241120	110700	5563740	1820	1820	1820	1820	0
579	20241120	110600	5563740	1820	1820	1820	1820	0
580	20241120	110500	5563740	1820	1820	1820	1820	0
581	20241120	110400	5563740	1820	1820	1820	1820	0
582	20241120	110300	5563740	1820	1820	1820	1820	0
583	20241120	110200	5563740	1820	1820	1820	1820	0
584	20241120	110100	5563740	1820	1820	1820	1820	0
585	20241120	110000	5563740	1820	1820	1820	1820	0
586	20241120	105900	5563740	1820	1820	1820	1820	0
587	20241120	105800	5563740	1820	1820	1820	1820	0
588	20241120	105700	5563740	1820	1820	1820	1820	0
589	20241120	105600	5563740	1820	1820	1820	1820	0
590	20241120	105500	5563740	1820	1820	1820	1820	0
591	20241120	105400	5563740	1820	1820	1820	1820	0
592	20241120	105300	5563740	1820	1820	1820	1820	0
593	20241120	105200	5563740	1820	1820	1820	1820	0
594	20241120	105100	5563740	1820	1820	1820	1820	0
595	20241120	105000	5563740	1820	1820	1820	1820	0
596	20241120	104900	5563740	1820	1820	1820	1820	0
597	20241120	104800	5563740	1820	1820	1820	1820	0
598	20241120	104700	5563740	1820	1820	1820	1820	0
599	20241120	104600	5563740	1820	1820	1820	1820	0
600	20241120	104500	5563740	1820	1820	1820	1820	0
601	20241120	104400	5563740	1820	1820	1820	1820	0
602	20241120	104300	5563740	1820	1820	1820	1820	0
603	20241120	104200	5563740	1820	1820	1820	1820	0
604	20241120	104100	5563740	1820	1820	1820	1820	0
605	20241120	104000	5563740	1820	1820	1820	1820	0
606	20241120	103900	5563740	1820	1820	1820	1820	0
607	20241120	103800	5563740	1820	1816	1820	1816	3
608	20241120	103700	5558285	1813	1804	1813	1804	578
609	20241120	103600	4514722	1810	1810	1810	1810	0
610	20241120	103500	4514722	1810	1810	1810	1810	0
611	20241120	103400	4514722	1810	1810	1810	1810	0
612	20241120	103300	4514722	1810	1810	1810	1810	0
613	20241120	103200	4514722	1810	1810	1810	1810	0
614	20241120	103100	4514722	1810	1807	1810	1807	2
615	20241120	103000	4511105	1791	1800	1800	1791	1018
616	20241120	102900	2687777	1807	1807	1807	1807	0
617	20241120	102800	2687777	1807	1807	1807	1807	0
618	20241120	102700	2687777	1807	1807	1807	1807	0
619	20241120	102600	2687777	1807	1807	1807	1807	0
620	20241120	102500	2687777	1807	1807	1807	1807	0
621	20241120	102400	2687777	1807	1807	1807	1807	0
622	20241120	102300	2687777	1807	1807	1807	1807	0
623	20241120	102200	2687777	1807	1807	1807	1807	0
624	20241120	102100	2687777	1807	1807	1807	1807	0
625	20241120	102000	2687777	1807	1807	1807	1807	0
626	20241120	101900	2687777	1807	1807	1807	1807	0
627	20241120	101800	2687777	1807	1807	1807	1807	0
628	20241120	101700	2687777	1807	1807	1807	1807	0
629	20241120	101600	2687777	1807	1807	1807	1807	0
630	20241120	101500	2687777	1807	1807	1807	1807	0
631	20241120	101400	2687777	1807	1807	1807	1807	0
632	20241120	101300	2687777	1807	1807	1807	1807	0
633	20241120	101200	2687777	1807	1807	1807	1807	0
634	20241120	101100	2687777	1807	1807	1807	1807	0
635	20241120	101000	2687777	1807	1807	1807	1807	0
636	20241120	100900	2687777	1807	1807	1807	1807	0
637	20241120	100800	2687777	1807	1807	1807	1807	0
638	20241120	100700	2687777	1807	1807	1807	1807	0
639	20241120	100600	2687777	1807	1807	1807	1807	0
640	20241120	100500	2687777	1807	1807	1807	1807	0
641	20241120	100400	2687777	1807	1807	1807	1807	0
642	20241120	100300	2687777	1807	1807	1807	1807	0
643	20241120	100200	2687777	1807	1807	1807	1807	0
644	20241120	100100	2687777	1807	1807	1807	1807	0
645	20241120	100000	2687777	1807	1807	1807	1807	0
646	20241120	095900	2687777	1807	1807	1807	1807	0
647	20241120	095800	2687777	1807	1807	1807	1807	0
648	20241120	095700	2687777	1807	1807	1807	1807	0
649	20241120	095600	2687777	1807	1807	1807	1807	0
650	20241120	095500	2687777	1807	1807	1807	1807	0
651	20241120	095400	2687777	1807	1807	1807	1807	0
652	20241120	095300	2687777	1807	1807	1807	1807	0
653	20241120	095200	2687777	1807	1807	1807	1807	198
654	20241120	095100	2329991	1807	1807	1807	1807	0
655	20241120	095000	2329991	1807	1807	1807	1807	0
656	20241120	094900	2329991	1807	1807	1807	1807	0
657	20241120	094800	2329991	1807	1807	1807	1807	0
658	20241120	094700	2329991	1807	1807	1807	1807	0
659	20241120	094600	2329991	1807	1807	1807	1807	0
660	20241120	094500	2329991	1807	1807	1807	1807	2
661	20241120	094400	2326377	1807	1807	1807	1807	0
662	20241120	094300	2326377	1807	1807	1807	1807	21
663	20241120	094200	2288430	1807	1807	1807	1807	2
664	20241120	094100	2284816	1807	1807	1807	1807	0
665	20241120	094000	2284816	1807	1807	1807	1807	0
666	20241120	093900	2284816	1807	1807	1807	1807	0
667	20241120	093800	2284816	1807	1807	1807	1807	2
668	20241120	093700	2281202	1807	1807	1807	1807	0
669	20241120	093600	2281202	1807	1807	1807	1807	0
670	20241120	093500	2281202	1807	1807	1807	1807	320
671	20241120	093400	1702962	1791	1791	1791	1791	11
672	20241120	093300	1683261	1807	1807	1807	1807	0
673	20241120	093200	1683261	1807	1807	1807	1807	0
674	20241120	093100	1683261	1807	1807	1807	1807	0
675	20241120	093000	1683261	1807	1807	1807	1807	0
676	20241120	092900	1683261	1807	1807	1807	1807	23
677	20241120	092800	1641700	1807	1807	1807	1807	0
678	20241120	092700	1641700	1807	1807	1807	1807	0
679	20241120	092600	1641700	1807	1807	1807	1807	0
680	20241120	092500	1641700	1807	1807	1807	1807	0
681	20241120	092400	1641700	1807	1807	1807	1807	0
682	20241120	092300	1641700	1807	1807	1807	1807	0
683	20241120	092200	1641700	1807	1807	1807	1807	0
684	20241120	092100	1641700	1807	1807	1807	1807	0
685	20241120	092000	1641700	1807	1807	1807	1807	0
686	20241120	091900	1641700	1807	1807	1807	1807	0
687	20241120	091800	1641700	1807	1807	1807	1807	0
688	20241120	091700	1641700	1807	1807	1807	1807	0
689	20241120	091600	1641700	1807	1807	1807	1807	0
690	20241120	091500	1641700	1807	1807	1807	1807	0
691	20241120	091400	1641700	1807	1807	1807	1807	0
692	20241120	091300	1641700	1807	1807	1807	1807	0
693	20241120	091200	1641700	1807	1807	1807	1807	0
694	20241120	091100	1641700	1807	1807	1807	1807	0
695	20241120	091000	1641700	1807	1807	1807	1807	620
696	20241120	090900	521360	1800	1800	1800	1800	0
697	20241120	090800	521360	1800	1800	1800	1800	36
698	20241120	090700	456560	1800	1800	1800	1800	1
699	20241120	090600	454760	1800	1790	1800	1790	152
700	20241120	090500	182580	1790	1790	1790	1790	0
701	20241120	090400	182580	1790	1790	1790	1790	0
702	20241120	090300	182580	1790	1790	1790	1790	52
703	20241120	090200	89500	1790	1790	1790	1790	50
704	20241120	090100	0	1790	1790	1790	1790	0
705	20241120	090000	0	1790	1790	1790	1790	0