KissMeData/217500/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	203900	18687067	1550	1550	1550	1550	372
3	20241121	203800	18687067	1550	1550	1550	1550	0
4	20241121	203700	18687067	1550	1550	1550	1550	0
5	20241121	203600	18687067	1550	1550	1550	1550	0
6	20241121	203500	18687067	1550	1550	1550	1550	0
7	20241121	203400	18687067	1550	1550	1550	1550	0
8	20241121	203300	18687067	1550	1550	1550	1550	0
9	20241121	203200	18687067	1550	1550	1550	1550	0
10	20241121	203100	18687067	1550	1550	1550	1550	0
11	20241121	203000	18687067	1550	1550	1550	1550	0
12	20241121	202900	18687067	1550	1550	1550	1550	0
13	20241121	202800	18687067	1550	1550	1550	1550	0
14	20241121	202700	18687067	1550	1550	1550	1550	0
15	20241121	202600	18687067	1550	1550	1550	1550	0
16	20241121	202500	18687067	1550	1550	1550	1550	0
17	20241121	202400	18687067	1550	1550	1550	1550	0
18	20241121	202300	18687067	1550	1550	1550	1550	0
19	20241121	202200	18687067	1550	1550	1550	1550	0
20	20241121	202100	18687067	1550	1550	1550	1550	0
21	20241121	202000	18687067	1550	1550	1550	1550	0
22	20241121	201900	18687067	1550	1550	1550	1550	0
23	20241121	201800	18687067	1550	1550	1550	1550	0
24	20241121	201700	18687067	1550	1550	1550	1550	0
25	20241121	201600	18687067	1550	1550	1550	1550	0
26	20241121	201500	18687067	1550	1550	1550	1550	0
27	20241121	201400	18687067	1550	1550	1550	1550	0
28	20241121	201300	18687067	1550	1550	1550	1550	0
29	20241121	201200	18687067	1550	1550	1550	1550	0
30	20241121	201100	18687067	1550	1550	1550	1550	0
31	20241121	201000	18687067	1550	1550	1550	1550	0
32	20241121	200900	18687067	1550	1550	1550	1550	372
33	20241121	200800	18687067	1550	1550	1550	1550	0
34	20241121	200700	18687067	1550	1550	1550	1550	0
35	20241121	200600	18687067	1550	1550	1550	1550	0
36	20241121	200500	18687067	1550	1550	1550	1550	0
37	20241121	200400	18687067	1550	1550	1550	1550	0
38	20241121	200300	18687067	1550	1550	1550	1550	0
39	20241121	200200	18687067	1550	1550	1550	1550	0
40	20241121	200100	18687067	1550	1550	1550	1550	0
41	20241121	200000	18687067	1550	1550	1550	1550	0
42	20241121	195900	18687067	1550	1550	1550	1550	0
43	20241121	195800	18687067	1550	1550	1550	1550	0
44	20241121	195700	18687067	1550	1550	1550	1550	0
45	20241121	195600	18687067	1550	1550	1550	1550	0
46	20241121	195500	18687067	1550	1550	1550	1550	0
47	20241121	195400	18687067	1550	1550	1550	1550	0
48	20241121	195300	18687067	1550	1550	1550	1550	0
49	20241121	195200	18687067	1550	1550	1550	1550	0
50	20241121	195100	18687067	1550	1550	1550	1550	0
51	20241121	195000	18687067	1550	1550	1550	1550	0
52	20241121	194900	18687067	1550	1550	1550	1550	0
53	20241121	194800	18687067	1550	1550	1550	1550	0
54	20241121	194700	18687067	1550	1550	1550	1550	0
55	20241121	194600	18687067	1550	1550	1550	1550	0
56	20241121	194500	18687067	1550	1550	1550	1550	0
57	20241121	194400	18687067	1550	1550	1550	1550	0
58	20241121	194300	18687067	1550	1550	1550	1550	0
59	20241121	194200	18687067	1550	1550	1550	1550	0
60	20241121	194100	18687067	1550	1550	1550	1550	0
61	20241121	194000	18687067	1550	1550	1550	1550	0
62	20241121	193900	18687067	1550	1550	1550	1550	372
63	20241121	193800	18687067	1550	1550	1550	1550	0
64	20241121	193700	18687067	1550	1550	1550	1550	0
65	20241121	193600	18687067	1550	1550	1550	1550	0
66	20241121	193500	18687067	1550	1550	1550	1550	0
67	20241121	193400	18687067	1550	1550	1550	1550	0
68	20241121	193300	18687067	1550	1550	1550	1550	0
69	20241121	193200	18687067	1550	1550	1550	1550	0
70	20241121	193100	18687067	1550	1550	1550	1550	0
71	20241121	193000	18687067	1550	1550	1550	1550	0
72	20241121	192900	18687067	1550	1550	1550	1550	0
73	20241121	192800	18687067	1550	1550	1550	1550	0
74	20241121	192700	18687067	1550	1550	1550	1550	0
75	20241121	192600	18687067	1550	1550	1550	1550	0
76	20241121	192500	18687067	1550	1550	1550	1550	0
77	20241121	192400	18687067	1550	1550	1550	1550	0
78	20241121	192300	18687067	1550	1550	1550	1550	0
79	20241121	192200	18687067	1550	1550	1550	1550	0
80	20241121	192100	18687067	1550	1550	1550	1550	0
81	20241121	192000	18687067	1550	1550	1550	1550	0
82	20241121	191900	18687067	1550	1550	1550	1550	0
83	20241121	191800	18687067	1550	1550	1550	1550	0
84	20241121	191700	18687067	1550	1550	1550	1550	0
85	20241121	191600	18687067	1550	1550	1550	1550	0
86	20241121	191500	18687067	1550	1550	1550	1550	0
87	20241121	191400	18687067	1550	1550	1550	1550	0
88	20241121	191300	18687067	1550	1550	1550	1550	0
89	20241121	191200	18687067	1550	1550	1550	1550	0
90	20241121	191100	18687067	1550	1550	1550	1550	0
91	20241121	191000	18687067	1550	1550	1550	1550	0
92	20241121	190900	18687067	1550	1550	1550	1550	372
93	20241121	190800	18687067	1550	1550	1550	1550	0
94	20241121	190700	18687067	1550	1550	1550	1550	0
95	20241121	190600	18687067	1550	1550	1550	1550	0
96	20241121	190500	18687067	1550	1550	1550	1550	0
97	20241121	190400	18687067	1550	1550	1550	1550	0
98	20241121	190300	18687067	1550	1550	1550	1550	0
99	20241121	190200	18687067	1550	1550	1550	1550	0
100	20241121	190100	18687067	1550	1550	1550	1550	0
101	20241121	190000	18687067	1550	1550	1550	1550	0
102	20241121	185900	18687067	1550	1550	1550	1550	0
103	20241121	185800	18687067	1550	1550	1550	1550	0
104	20241121	185700	18687067	1550	1550	1550	1550	0
105	20241121	185600	18687067	1550	1550	1550	1550	0
106	20241121	185500	18687067	1550	1550	1550	1550	0
107	20241121	185400	18687067	1550	1550	1550	1550	0
108	20241121	185300	18687067	1550	1550	1550	1550	0
109	20241121	185200	18687067	1550	1550	1550	1550	0
110	20241121	185100	18687067	1550	1550	1550	1550	0
111	20241121	185000	18687067	1550	1550	1550	1550	0
112	20241121	184900	18687067	1550	1550	1550	1550	0
113	20241121	184800	18687067	1550	1550	1550	1550	0
114	20241121	184700	18687067	1550	1550	1550	1550	0
115	20241121	184600	18687067	1550	1550	1550	1550	0
116	20241121	184500	18687067	1550	1550	1550	1550	0
117	20241121	184400	18687067	1550	1550	1550	1550	0
118	20241121	184300	18687067	1550	1550	1550	1550	0
119	20241121	184200	18687067	1550	1550	1550	1550	0
120	20241121	184100	18687067	1550	1550	1550	1550	0
121	20241121	184000	18687067	1550	1550	1550	1550	0
122	20241121	183900	18687067	1550	1550	1550	1550	372
123	20241121	183800	18687067	1550	1550	1550	1550	0
124	20241121	183700	18687067	1550	1550	1550	1550	0
125	20241121	183600	18687067	1550	1550	1550	1550	0
126	20241121	183500	18687067	1550	1550	1550	1550	0
127	20241121	183400	18687067	1550	1550	1550	1550	0
128	20241121	183300	18687067	1550	1550	1550	1550	0
129	20241121	183200	18687067	1550	1550	1550	1550	0
130	20241121	183100	18687067	1550	1550	1550	1550	0
131	20241121	183000	18687067	1550	1550	1550	1550	0
132	20241121	182900	18687067	1550	1550	1550	1550	0
133	20241121	182800	18687067	1550	1550	1550	1550	0
134	20241121	182700	18687067	1550	1550	1550	1550	0
135	20241121	182600	18687067	1550	1550	1550	1550	0
136	20241121	182500	18687067	1550	1550	1550	1550	0
137	20241121	182400	18687067	1550	1550	1550	1550	0
138	20241121	182300	18687067	1550	1550	1550	1550	0
139	20241121	182200	18687067	1550	1550	1550	1550	0
140	20241121	182100	18687067	1550	1550	1550	1550	0
141	20241121	182000	18687067	1550	1550	1550	1550	0
142	20241121	181900	18687067	1550	1550	1550	1550	0
143	20241121	181800	18687067	1550	1550	1550	1550	0
144	20241121	181700	18687067	1550	1550	1550	1550	0
145	20241121	181600	18687067	1550	1550	1550	1550	0
146	20241121	181500	18687067	1550	1550	1550	1550	0
147	20241121	181400	18687067	1550	1550	1550	1550	0
148	20241121	181300	18687067	1550	1550	1550	1550	0
149	20241121	181200	18687067	1550	1550	1550	1550	0
150	20241121	181100	18687067	1550	1550	1550	1550	0
151	20241121	181000	18687067	1550	1550	1550	1550	0
152	20241121	180900	18687067	1550	1550	1550	1550	372
153	20241121	180800	18687067	1550	1550	1550	1550	0
154	20241121	180700	18687067	1550	1550	1550	1550	0
155	20241121	180600	18687067	1550	1550	1550	1550	0
156	20241121	180500	18687067	1550	1550	1550	1550	0
157	20241121	180400	18687067	1550	1550	1550	1550	0
158	20241121	180300	18687067	1550	1550	1550	1550	0
159	20241121	180200	18687067	1550	1550	1550	1550	0
160	20241121	180100	18687067	1550	1550	1550	1550	0
161	20241121	180000	18687067	1550	1550	1550	1550	0
162	20241121	175900	18687067	1550	1550	1550	1550	0
163	20241121	175800	18687067	1550	1550	1550	1550	0
164	20241121	175700	18687067	1550	1550	1550	1550	0
165	20241121	175600	18687067	1550	1550	1550	1550	0
166	20241121	175500	18687067	1550	1550	1550	1550	0
167	20241121	175400	18687067	1550	1550	1550	1550	0
168	20241121	175300	18687067	1550	1550	1550	1550	0
169	20241121	175200	18687067	1550	1550	1550	1550	0
170	20241121	175100	18687067	1550	1550	1550	1550	0
171	20241121	175000	18687067	1550	1550	1550	1550	0
172	20241121	174900	18687067	1550	1550	1550	1550	0
173	20241121	174800	18687067	1550	1550	1550	1550	0
174	20241121	174700	18687067	1550	1550	1550	1550	0
175	20241121	174600	18687067	1550	1550	1550	1550	0
176	20241121	174500	18687067	1550	1550	1550	1550	0
177	20241121	174400	18687067	1550	1550	1550	1550	0
178	20241121	174300	18687067	1550	1550	1550	1550	0
179	20241121	174200	18687067	1550	1550	1550	1550	0
180	20241121	174100	18687067	1550	1550	1550	1550	0
181	20241121	174000	18687067	1550	1550	1550	1550	0
182	20241121	173900	18687067	1550	1550	1550	1550	372
183	20241121	173800	18687067	1550	1550	1550	1550	0
184	20241121	173700	18687067	1550	1550	1550	1550	0
185	20241121	173600	18687067	1550	1550	1550	1550	0
186	20241121	173500	18687067	1550	1550	1550	1550	0
187	20241121	173400	18687067	1550	1550	1550	1550	0
188	20241121	173300	18687067	1550	1550	1550	1550	0
189	20241121	173200	18687067	1550	1550	1550	1550	0
190	20241121	173100	18687067	1550	1550	1550	1550	0
191	20241121	173000	18687067	1550	1550	1550	1550	0
192	20241121	172900	18687067	1550	1550	1550	1550	0
193	20241121	172800	18687067	1550	1550	1550	1550	0
194	20241121	172700	18687067	1550	1550	1550	1550	0
195	20241121	172600	18687067	1550	1550	1550	1550	0
196	20241121	172500	18687067	1550	1550	1550	1550	0
197	20241121	172400	18687067	1550	1550	1550	1550	0
198	20241121	172300	18687067	1550	1550	1550	1550	0
199	20241121	172200	18687067	1550	1550	1550	1550	0
200	20241121	172100	18687067	1550	1550	1550	1550	0
201	20241121	172000	18687067	1550	1550	1550	1550	0
202	20241121	171900	18687067	1550	1550	1550	1550	0
203	20241121	171800	18687067	1550	1550	1550	1550	0
204	20241121	171700	18687067	1550	1550	1550	1550	0
205	20241121	171600	18687067	1550	1550	1550	1550	0
206	20241121	171500	18687067	1550	1550	1550	1550	0
207	20241121	171400	18687067	1550	1550	1550	1550	0
208	20241121	171300	18687067	1550	1550	1550	1550	0
209	20241121	171200	18687067	1550	1550	1550	1550	0
210	20241121	171100	18687067	1550	1550	1550	1550	0
211	20241121	171000	18687067	1550	1550	1550	1550	0
212	20241121	170900	18687067	1550	1550	1550	1550	372
213	20241121	170800	18687067	1550	1550	1550	1550	0
214	20241121	170700	18687067	1550	1550	1550	1550	0
215	20241121	170600	18687067	1550	1550	1550	1550	0
216	20241121	170500	18687067	1550	1550	1550	1550	0
217	20241121	170400	18687067	1550	1550	1550	1550	0
218	20241121	170300	18687067	1550	1550	1550	1550	0
219	20241121	170200	18687067	1550	1550	1550	1550	0
220	20241121	170100	18687067	1550	1550	1550	1550	0
221	20241121	170000	18687067	1550	1550	1550	1550	0
222	20241121	165900	18687067	1550	1550	1550	1550	0
223	20241121	165800	18687067	1550	1550	1550	1550	0
224	20241121	165700	18687067	1550	1550	1550	1550	0
225	20241121	165600	18687067	1550	1550	1550	1550	0
226	20241121	165500	18687067	1550	1550	1550	1550	0
227	20241121	165400	18687067	1550	1550	1550	1550	0
228	20241121	165300	18687067	1550	1550	1550	1550	0
229	20241121	165200	18687067	1550	1550	1550	1550	0
230	20241121	165100	18687067	1550	1550	1550	1550	0
231	20241121	165000	18687067	1550	1550	1550	1550	0
232	20241121	164900	18687067	1550	1550	1550	1550	0
233	20241121	164800	18687067	1550	1550	1550	1550	0
234	20241121	164700	18687067	1550	1550	1550	1550	0
235	20241121	164600	18687067	1550	1550	1550	1550	0
236	20241121	164500	18687067	1550	1550	1550	1550	0
237	20241121	164400	18687067	1550	1550	1550	1550	0
238	20241121	164300	18687067	1550	1550	1550	1550	0
239	20241121	164200	18687067	1550	1550	1550	1550	0
240	20241121	164100	18687067	1550	1550	1550	1550	0
241	20241121	164000	18687067	1550	1550	1550	1550	0
242	20241121	163900	18687067	1550	1550	1550	1550	372
243	20241121	163800	18687067	1550	1550	1550	1550	0
244	20241121	163700	18687067	1550	1550	1550	1550	0
245	20241121	163600	18687067	1550	1550	1550	1550	0
246	20241121	163500	18687067	1550	1550	1550	1550	0
247	20241121	163400	18687067	1550	1550	1550	1550	0
248	20241121	163300	18687067	1550	1550	1550	1550	0
249	20241121	163200	18687067	1550	1550	1550	1550	0
250	20241121	163100	18687067	1550	1550	1550	1550	0
251	20241121	163000	18687067	1550	1550	1550	1550	0
252	20241121	162900	18687067	1550	1550	1550	1550	0
253	20241121	162800	18687067	1550	1550	1550	1550	0
254	20241121	162700	18687067	1550	1550	1550	1550	0
255	20241121	162600	18687067	1550	1550	1550	1550	0
256	20241121	162500	18687067	1550	1550	1550	1550	0
257	20241121	162400	18687067	1550	1550	1550	1550	0
258	20241121	162300	18687067	1550	1550	1550	1550	0
259	20241121	162200	18687067	1550	1550	1550	1550	0
260	20241121	162100	18687067	1550	1550	1550	1550	0
261	20241121	162000	18687067	1550	1550	1550	1550	0
262	20241121	161900	18687067	1550	1550	1550	1550	0
263	20241121	161800	18687067	1550	1550	1550	1550	0
264	20241121	161700	18687067	1550	1550	1550	1550	0
265	20241121	161600	18687067	1550	1550	1550	1550	0
266	20241121	161500	18687067	1550	1550	1550	1550	0
267	20241121	161400	18687067	1550	1550	1550	1550	0
268	20241121	161300	18687067	1550	1550	1550	1550	0
269	20241121	161200	18687067	1550	1550	1550	1550	0
270	20241121	161100	18687067	1550	1550	1550	1550	0
271	20241121	161000	18687067	1550	1550	1550	1550	0
272	20241121	160900	18687067	1550	1550	1550	1550	372
273	20241121	160800	18687067	1550	1550	1550	1550	0
274	20241121	160700	18687067	1550	1550	1550	1550	0
275	20241121	160600	18687067	1550	1550	1550	1550	0
276	20241121	160500	18687067	1550	1550	1550	1550	0
277	20241121	160400	18687067	1550	1550	1550	1550	0
278	20241121	160300	18687067	1550	1550	1550	1550	0
279	20241121	160200	18687067	1550	1550	1550	1550	0
280	20241121	160100	18687067	1550	1550	1550	1550	0
281	20241121	160000	18687067	1550	1550	1550	1550	0
282	20241121	155900	18687067	1550	1550	1550	1550	0
283	20241121	155800	18687067	1550	1550	1550	1550	0
284	20241121	155700	18687067	1550	1550	1550	1550	0
285	20241121	155600	18687067	1550	1550	1550	1550	0
286	20241121	155500	18687067	1550	1550	1550	1550	0
287	20241121	155400	18687067	1550	1550	1550	1550	0
288	20241121	155300	18687067	1550	1550	1550	1550	0
289	20241121	155200	18687067	1550	1550	1550	1550	0
290	20241121	155100	18687067	1550	1550	1550	1550	0
291	20241121	155000	18687067	1550	1550	1550	1550	0
292	20241121	154900	18687067	1550	1550	1550	1550	0
293	20241121	154800	18687067	1550	1550	1550	1550	0
294	20241121	154700	18687067	1550	1550	1550	1550	0
295	20241121	154600	18687067	1550	1550	1550	1550	0
296	20241121	154500	18687067	1550	1550	1550	1550	0
297	20241121	154400	18687067	1550	1550	1550	1550	0
298	20241121	154300	18687067	1550	1550	1550	1550	0
299	20241121	154200	18687067	1550	1550	1550	1550	0
300	20241121	154100	18687067	1550	1550	1550	1550	0
301	20241121	154000	18687067	1550	1550	1550	1550	0
302	20241121	153900	18687067	1550	1550	1550	1550	372
303	20241121	153800	18687067	1550	1550	1550	1550	0
304	20241121	153700	18687067	1550	1550	1550	1550	0
305	20241121	153600	18687067	1550	1550	1550	1550	0
306	20241121	153500	18687067	1550	1550	1550	1550	0
307	20241121	153400	18687067	1550	1550	1550	1550	0
308	20241121	153300	18687067	1550	1550	1550	1550	0
309	20241121	153200	18687067	1550	1550	1550	1550	0
310	20241121	153100	18687067	1550	1550	1550	1550	0
311	20241121	153000	18687067	1550	1550	1550	1550	372
312	20241121	152900	18110467	1549	1549	1549	1549	0
313	20241121	152800	18110467	1549	1549	1549	1549	0
314	20241121	152700	18110467	1549	1549	1549	1549	0
315	20241121	152600	18110467	1549	1549	1549	1549	0
316	20241121	152500	18110467	1549	1549	1549	1549	0
317	20241121	152400	18110467	1549	1549	1549	1549	0
318	20241121	152300	18110467	1549	1549	1549	1549	0
319	20241121	152200	18110467	1549	1549	1549	1549	0
320	20241121	152100	18110467	1549	1549	1549	1549	0
321	20241121	152000	18110467	1549	1549	1549	1549	0
322	20241121	151900	18110467	1549	1546	1549	1546	195
323	20241121	151800	17808820	1547	1546	1547	1546	20
324	20241121	151700	17777890	1547	1542	1547	1542	22
325	20241121	151600	17743881	1549	1549	1549	1549	0
326	20241121	151500	17743881	1549	1549	1549	1549	0
327	20241121	151400	17743881	1549	1549	1549	1549	0
328	20241121	151300	17743881	1549	1549	1549	1549	0
329	20241121	151200	17743881	1549	1548	1549	1548	10
330	20241121	151100	17728399	1549	1547	1549	1547	9
331	20241121	151000	17714472	1547	1547	1547	1547	1
332	20241121	150900	17712925	1549	1549	1549	1547	41
333	20241121	150800	17649492	1549	1549	1549	1549	0
334	20241121	150700	17649492	1549	1549	1549	1549	0
335	20241121	150600	17649492	1549	1549	1549	1549	0
336	20241121	150500	17649492	1549	1549	1549	1549	0
337	20241121	150400	17649492	1549	1549	1549	1549	0
338	20241121	150300	17649492	1549	1547	1549	1547	2
339	20241121	150200	17646396	1549	1549	1549	1549	0
340	20241121	150100	17646396	1549	1549	1549	1549	0
341	20241121	150000	17646396	1549	1549	1549	1549	0
342	20241121	145900	17646396	1549	1549	1549	1549	0
343	20241121	145800	17646396	1549	1549	1549	1549	0
344	20241121	145700	17646396	1549	1549	1549	1549	0
345	20241121	145600	17646396	1549	1549	1549	1549	0
346	20241121	145500	17646396	1549	1549	1549	1549	0
347	20241121	145400	17646396	1549	1549	1549	1549	7
348	20241121	145300	17635553	1550	1550	1550	1550	0
349	20241121	145200	17635553	1550	1550	1550	1550	0
350	20241121	145100	17635553	1550	1550	1550	1550	0
351	20241121	145000	17635553	1550	1550	1550	1550	0
352	20241121	144900	17635553	1550	1550	1550	1550	0
353	20241121	144800	17635553	1550	1550	1550	1550	0
354	20241121	144700	17635553	1550	1550	1550	1550	0
355	20241121	144600	17635553	1550	1550	1550	1550	0
356	20241121	144500	17635553	1550	1550	1550	1550	0
357	20241121	144400	17635553	1550	1550	1550	1550	0
358	20241121	144300	17635553	1550	1550	1550	1550	0
359	20241121	144200	17635553	1550	1550	1550	1550	0
360	20241121	144100	17635553	1550	1550	1550	1550	0
361	20241121	144000	17635553	1550	1550	1550	1550	0
362	20241121	143900	17635553	1550	1550	1550	1550	0
363	20241121	143800	17635553	1550	1550	1550	1550	0
364	20241121	143700	17635553	1550	1550	1550	1550	0
365	20241121	143600	17635553	1550	1550	1550	1550	0
366	20241121	143500	17635553	1550	1550	1550	1550	0
367	20241121	143400	17635553	1550	1550	1550	1550	0
368	20241121	143300	17635553	1550	1550	1550	1550	1
369	20241121	143200	17634003	1550	1550	1550	1550	0
370	20241121	143100	17634003	1550	1550	1550	1550	0
371	20241121	143000	17634003	1550	1550	1550	1550	0
372	20241121	142900	17634003	1550	1550	1550	1550	0
373	20241121	142800	17634003	1550	1550	1550	1550	0
374	20241121	142700	17634003	1550	1550	1550	1550	0
375	20241121	142600	17634003	1550	1550	1550	1550	0
376	20241121	142500	17634003	1550	1550	1550	1550	0
377	20241121	142400	17634003	1550	1550	1550	1550	0
378	20241121	142300	17634003	1550	1550	1550	1550	0
379	20241121	142200	17634003	1550	1550	1550	1550	0
380	20241121	142100	17634003	1550	1550	1550	1550	0
381	20241121	142000	17634003	1550	1550	1550	1550	0
382	20241121	141900	17634003	1550	1550	1550	1550	0
383	20241121	141800	17634003	1550	1550	1550	1550	0
384	20241121	141700	17634003	1550	1550	1550	1550	0
385	20241121	141600	17634003	1550	1550	1550	1550	0
386	20241121	141500	17634003	1550	1550	1550	1550	0
387	20241121	141400	17634003	1550	1550	1550	1550	0
388	20241121	141300	17634003	1550	1550	1550	1550	0
389	20241121	141200	17634003	1550	1550	1550	1550	0
390	20241121	141100	17634003	1550	1550	1550	1550	0
391	20241121	141000	17634003	1550	1550	1550	1550	0
392	20241121	140900	17634003	1550	1550	1550	1550	0
393	20241121	140800	17634003	1550	1550	1550	1550	0
394	20241121	140700	17634003	1550	1550	1550	1550	0
395	20241121	140600	17634003	1550	1550	1550	1550	0
396	20241121	140500	17634003	1550	1550	1550	1550	0
397	20241121	140400	17634003	1550	1550	1550	1550	0
398	20241121	140300	17634003	1550	1550	1550	1550	0
399	20241121	140200	17634003	1550	1550	1550	1550	0
400	20241121	140100	17634003	1550	1550	1550	1550	1
401	20241121	140000	17632453	1550	1550	1550	1550	1
402	20241121	135900	17630903	1547	1549	1549	1547	3
403	20241121	135800	17626260	1550	1550	1550	1550	0
404	20241121	135700	17626260	1550	1550	1550	1550	0
405	20241121	135600	17626260	1550	1550	1550	1550	0
406	20241121	135500	17626260	1550	1550	1550	1550	0
407	20241121	135400	17626260	1550	1550	1550	1550	0
408	20241121	135300	17626260	1550	1550	1550	1550	0
409	20241121	135200	17626260	1550	1550	1550	1550	0
410	20241121	135100	17626260	1550	1550	1550	1550	0
411	20241121	135000	17626260	1550	1550	1550	1550	0
412	20241121	134900	17626260	1550	1550	1550	1550	0
413	20241121	134800	17626260	1550	1550	1550	1550	0
414	20241121	134700	17626260	1550	1550	1550	1550	0
415	20241121	134600	17626260	1550	1550	1550	1550	0
416	20241121	134500	17626260	1550	1550	1550	1550	0
417	20241121	134400	17626260	1550	1550	1550	1550	0
418	20241121	134300	17626260	1550	1550	1550	1550	0
419	20241121	134200	17626260	1550	1550	1550	1550	140
420	20241121	134100	17409260	1550	1550	1550	1550	0
421	20241121	134000	17409260	1550	1550	1550	1550	0
422	20241121	133900	17409260	1550	1550	1550	1550	0
423	20241121	133800	17409260	1550	1550	1550	1550	0
424	20241121	133700	17409260	1550	1550	1550	1550	0
425	20241121	133600	17409260	1550	1549	1550	1549	73
426	20241121	133500	17296182	1549	1549	1549	1549	0
427	20241121	133400	17296182	1549	1549	1549	1549	0
428	20241121	133300	17296182	1549	1549	1549	1549	0
429	20241121	133200	17296182	1549	1549	1549	1549	0
430	20241121	133100	17296182	1549	1549	1549	1549	0
431	20241121	133000	17296182	1549	1549	1549	1549	19
432	20241121	132900	17266751	1549	1549	1549	1549	0
433	20241121	132800	17266751	1549	1549	1549	1549	0
434	20241121	132700	17266751	1549	1549	1549	1549	0
435	20241121	132600	17266751	1549	1549	1549	1549	0
436	20241121	132500	17266751	1549	1549	1549	1549	0
437	20241121	132400	17266751	1549	1549	1549	1549	0
438	20241121	132300	17266751	1549	1549	1549	1549	0
439	20241121	132200	17266751	1549	1549	1549	1549	0
440	20241121	132100	17266751	1549	1549	1549	1549	0
441	20241121	132000	17266751	1549	1549	1549	1549	0
442	20241121	131900	17266751	1549	1549	1549	1549	4
443	20241121	131800	17260555	1549	1549	1549	1549	0
444	20241121	131700	17260555	1549	1549	1549	1549	0
445	20241121	131600	17260555	1549	1549	1549	1549	5
446	20241121	131500	17252810	1550	1550	1550	1550	0
447	20241121	131400	17252810	1550	1550	1550	1550	0
448	20241121	131300	17252810	1550	1550	1550	1550	0
449	20241121	131200	17252810	1550	1550	1550	1550	0
450	20241121	131100	17252810	1550	1550	1550	1550	0
451	20241121	131000	17252810	1550	1550	1550	1550	0
452	20241121	130900	17252810	1550	1550	1550	1550	0
453	20241121	130800	17252810	1550	1550	1550	1550	0
454	20241121	130700	17252810	1550	1550	1550	1550	0
455	20241121	130600	17252810	1550	1550	1550	1550	0
456	20241121	130500	17252810	1550	1550	1550	1550	0
457	20241121	130400	17252810	1550	1550	1550	1550	0
458	20241121	130300	17252810	1550	1549	1550	1549	9
459	20241121	130200	17238868	1549	1549	1549	1549	2
460	20241121	130100	17235770	1550	1550	1550	1550	0
461	20241121	130000	17235770	1550	1550	1550	1550	0
462	20241121	125900	17235770	1550	1550	1550	1550	0
463	20241121	125800	17235770	1550	1550	1550	1550	0
464	20241121	125700	17235770	1550	1550	1550	1550	0
465	20241121	125600	17235770	1550	1550	1550	1550	0
466	20241121	125500	17235770	1550	1550	1550	1550	0
467	20241121	125400	17235770	1550	1550	1550	1550	0
468	20241121	125300	17235770	1550	1550	1550	1550	0
469	20241121	125200	17235770	1550	1550	1550	1550	0
470	20241121	125100	17235770	1550	1550	1550	1550	0
471	20241121	125000	17235770	1550	1549	1550	1549	11
472	20241121	124900	17218730	1558	1558	1558	1558	0
473	20241121	124800	17218730	1558	1558	1558	1558	0
474	20241121	124700	17218730	1558	1558	1558	1558	0
475	20241121	124600	17218730	1558	1558	1558	1558	0
476	20241121	124500	17218730	1558	1558	1558	1558	0
477	20241121	124400	17218730	1558	1558	1558	1558	0
478	20241121	124300	17218730	1558	1558	1558	1558	0
479	20241121	124200	17218730	1558	1558	1558	1558	0
480	20241121	124100	17218730	1558	1558	1558	1558	0
481	20241121	124000	17218730	1558	1558	1558	1558	0
482	20241121	123900	17218730	1558	1558	1558	1558	0
483	20241121	123800	17218730	1558	1558	1558	1558	0
484	20241121	123700	17218730	1558	1558	1558	1558	0
485	20241121	123600	17218730	1558	1558	1558	1558	0
486	20241121	123500	17218730	1558	1558	1558	1558	0
487	20241121	123400	17218730	1558	1558	1558	1558	0
488	20241121	123300	17218730	1558	1558	1558	1558	0
489	20241121	123200	17218730	1558	1558	1558	1558	0
490	20241121	123100	17218730	1558	1553	1558	1553	7
491	20241121	123000	17207839	1552	1552	1552	1552	0
492	20241121	122900	17207839	1552	1550	1552	1550	3
493	20241121	122800	17203186	1559	1559	1559	1559	0
494	20241121	122700	17203186	1559	1559	1559	1559	0
495	20241121	122600	17203186	1559	1559	1559	1559	0
496	20241121	122500	17203186	1559	1559	1559	1559	0
497	20241121	122400	17203186	1559	1559	1559	1559	0
498	20241121	122300	17203186	1559	1559	1559	1559	0
499	20241121	122200	17203186	1559	1559	1559	1559	0
500	20241121	122100	17203186	1559	1559	1559	1559	0
501	20241121	122000	17203186	1559	1559	1559	1559	0
502	20241121	121900	17203186	1559	1559	1559	1559	0
503	20241121	121800	17203186	1559	1559	1559	1559	0
504	20241121	121700	17203186	1559	1559	1559	1559	0
505	20241121	121600	17203186	1559	1559	1559	1559	0
506	20241121	121500	17203186	1559	1559	1559	1559	0
507	20241121	121400	17203186	1559	1559	1559	1559	0
508	20241121	121300	17203186	1559	1559	1559	1559	0
509	20241121	121200	17203186	1559	1559	1559	1559	0
510	20241121	121100	17203186	1559	1552	1559	1521	2001
511	20241121	121000	14115601	1560	1560	1560	1560	0
512	20241121	120900	14115601	1560	1560	1560	1560	0
513	20241121	120800	14115601	1560	1560	1560	1560	0
514	20241121	120700	14115601	1560	1560	1560	1560	0
515	20241121	120600	14115601	1560	1560	1560	1560	0
516	20241121	120500	14115601	1560	1560	1560	1560	0
517	20241121	120400	14115601	1560	1560	1560	1560	0
518	20241121	120300	14115601	1560	1560	1560	1560	0
519	20241121	120200	14115601	1560	1560	1560	1560	10
520	20241121	120100	14100001	1560	1560	1560	1560	0
521	20241121	120000	14100001	1560	1560	1560	1560	0
522	20241121	115900	14100001	1560	1560	1560	1560	0
523	20241121	115800	14100001	1560	1560	1560	1560	0
524	20241121	115700	14100001	1560	1560	1560	1560	0
525	20241121	115600	14100001	1560	1560	1560	1560	0
526	20241121	115500	14100001	1560	1560	1560	1560	0
527	20241121	115400	14100001	1560	1560	1560	1560	0
528	20241121	115300	14100001	1560	1560	1560	1560	0
529	20241121	115200	14100001	1560	1560	1560	1560	0
530	20241121	115100	14100001	1560	1560	1560	1560	0
531	20241121	115000	14100001	1560	1560	1560	1560	0
532	20241121	114900	14100001	1560	1560	1560	1560	1
533	20241121	114800	14098441	1560	1560	1560	1560	0
534	20241121	114700	14098441	1560	1560	1560	1560	0
535	20241121	114600	14098441	1560	1560	1560	1560	0
536	20241121	114500	14098441	1560	1560	1560	1560	0
537	20241121	114400	14098441	1560	1560	1560	1560	0
538	20241121	114300	14098441	1560	1560	1560	1560	0
539	20241121	114200	14098441	1560	1560	1560	1560	0
540	20241121	114100	14098441	1560	1560	1560	1560	0
541	20241121	114000	14098441	1560	1560	1560	1560	0
542	20241121	113900	14098441	1560	1560	1560	1560	0
543	20241121	113800	14098441	1560	1560	1560	1560	0
544	20241121	113700	14098441	1560	1560	1560	1560	0
545	20241121	113600	14098441	1560	1560	1560	1560	0
546	20241121	113500	14098441	1560	1560	1560	1560	0
547	20241121	113400	14098441	1560	1560	1560	1560	0
548	20241121	113300	14098441	1560	1560	1560	1560	0
549	20241121	113200	14098441	1560	1560	1560	1560	0
550	20241121	113100	14098441	1560	1560	1560	1560	59
551	20241121	113000	14006401	1560	1560	1560	1560	0
552	20241121	112900	14006401	1560	1560	1560	1560	0
553	20241121	112800	14006401	1560	1560	1560	1560	0
554	20241121	112700	14006401	1560	1560	1560	1560	0
555	20241121	112600	14006401	1560	1560	1560	1560	0
556	20241121	112500	14006401	1560	1560	1560	1560	1
557	20241121	112400	14004841	1560	1560	1560	1560	0
558	20241121	112300	14004841	1560	1560	1560	1560	0
559	20241121	112200	14004841	1560	1560	1560	1560	1
560	20241121	112100	14003281	1560	1560	1560	1560	0
561	20241121	112000	14003281	1560	1560	1560	1560	0
562	20241121	111900	14003281	1560	1560	1560	1560	0
563	20241121	111800	14003281	1560	1560	1560	1560	0
564	20241121	111700	14003281	1560	1560	1560	1560	0
565	20241121	111600	14003281	1560	1560	1560	1560	0
566	20241121	111500	14003281	1560	1560	1560	1560	0
567	20241121	111400	14003281	1560	1560	1560	1560	0
568	20241121	111300	14003281	1560	1560	1560	1560	0
569	20241121	111200	14003281	1560	1560	1560	1560	0
570	20241121	111100	14003281	1560	1560	1560	1560	0
571	20241121	111000	14003281	1560	1552	1560	1552	2
572	20241121	110900	14000169	1561	1561	1561	1561	0
573	20241121	110800	14000169	1561	1561	1561	1561	0
574	20241121	110700	14000169	1561	1561	1561	1561	0
575	20241121	110600	14000169	1561	1561	1561	1561	0
576	20241121	110500	14000169	1561	1561	1561	1561	0
577	20241121	110400	14000169	1561	1561	1561	1561	0
578	20241121	110300	14000169	1561	1561	1561	1561	0
579	20241121	110200	14000169	1561	1561	1561	1561	0
580	20241121	110100	14000169	1561	1561	1561	1561	31
581	20241121	110000	13951778	1560	1560	1561	1560	171
582	20241121	105900	13685017	1561	1560	1561	1560	54
583	20241121	105800	13600770	1559	1559	1559	1559	0
584	20241121	105700	13600770	1559	1559	1559	1559	46
585	20241121	105600	13529056	1559	1559	1559	1559	0
586	20241121	105500	13529056	1559	1559	1559	1559	10
587	20241121	105400	13513466	1559	1559	1559	1559	3
588	20241121	105300	13508789	1559	1551	1559	1551	2
589	20241121	105200	13505679	1560	1559	1560	1559	122
590	20241121	105100	13315479	1560	1560	1560	1560	401
591	20241121	105000	12689919	1561	1561	1561	1561	0
592	20241121	104900	12689919	1561	1561	1561	1561	0
593	20241121	104800	12689919	1561	1561	1561	1561	0
594	20241121	104700	12689919	1561	1561	1561	1561	0
595	20241121	104600	12689919	1561	1561	1561	1561	0
596	20241121	104500	12689919	1561	1561	1561	1561	0
597	20241121	104400	12689919	1561	1561	1561	1561	0
598	20241121	104300	12689919	1561	1561	1561	1561	0
599	20241121	104200	12689919	1561	1561	1561	1561	0
600	20241121	104100	12689919	1561	1561	1561	1561	0
601	20241121	104000	12689919	1561	1561	1561	1561	0
602	20241121	103900	12689919	1561	1561	1561	1561	0
603	20241121	103800	12689919	1561	1561	1561	1561	0
604	20241121	103700	12689919	1561	1561	1561	1561	0
605	20241121	103600	12689919	1561	1561	1561	1561	0
606	20241121	103500	12689919	1561	1561	1561	1561	0
607	20241121	103400	12689919	1561	1561	1561	1561	0
608	20241121	103300	12689919	1561	1561	1561	1561	0
609	20241121	103200	12689919	1561	1561	1561	1561	0
610	20241121	103100	12689919	1561	1551	1561	1551	12
611	20241121	103000	12671287	1561	1561	1561	1561	1
612	20241121	102900	12669726	1560	1560	1560	1560	40
613	20241121	102800	12607326	1561	1561	1561	1561	0
614	20241121	102700	12607326	1561	1561	1561	1561	0
615	20241121	102600	12607326	1561	1561	1561	1561	0
616	20241121	102500	12607326	1561	1561	1561	1561	0
617	20241121	102400	12607326	1561	1561	1561	1561	0
618	20241121	102300	12607326	1561	1561	1561	1561	0
619	20241121	102200	12607326	1561	1561	1561	1561	0
620	20241121	102100	12607326	1561	1561	1561	1561	0
621	20241121	102000	12607326	1561	1561	1561	1561	0
622	20241121	101900	12607326	1561	1561	1561	1561	0
623	20241121	101800	12607326	1561	1558	1561	1558	25
624	20241121	101700	12568327	1561	1561	1561	1561	0
625	20241121	101600	12568327	1561	1561	1561	1561	0
626	20241121	101500	12568327	1561	1561	1561	1561	0
627	20241121	101400	12568327	1561	1561	1561	1561	0
628	20241121	101300	12568327	1561	1561	1561	1561	0
629	20241121	101200	12568327	1561	1561	1561	1561	0
630	20241121	101100	12568327	1561	1561	1561	1561	0
631	20241121	101000	12568327	1561	1561	1561	1561	0
632	20241121	100900	12568327	1561	1561	1561	1561	0
633	20241121	100800	12568327	1561	1561	1561	1561	0
634	20241121	100700	12568327	1561	1561	1561	1561	0
635	20241121	100600	12568327	1561	1561	1561	1561	0
636	20241121	100500	12568327	1561	1561	1561	1561	1
637	20241121	100400	12566766	1562	1562	1562	1562	0
638	20241121	100300	12566766	1562	1562	1562	1562	0
639	20241121	100200	12566766	1562	1561	1562	1561	21
640	20241121	100100	12533984	1561	1561	1561	1561	30
641	20241121	100000	12487154	1562	1562	1562	1562	0
642	20241121	095900	12487154	1562	1562	1562	1562	0
643	20241121	095800	12487154	1562	1562	1562	1562	0
644	20241121	095700	12487154	1562	1551	1562	1551	27
645	20241121	095600	12445255	1564	1564	1564	1564	0
646	20241121	095500	12445255	1564	1564	1564	1564	0
647	20241121	095400	12445255	1564	1564	1564	1564	0
648	20241121	095300	12445255	1564	1564	1564	1564	0
649	20241121	095200	12445255	1564	1564	1564	1564	0
650	20241121	095100	12445255	1564	1564	1564	1564	0
651	20241121	095000	12445255	1564	1564	1564	1564	1
652	20241121	094900	12443691	1566	1566	1566	1566	0
653	20241121	094800	12443691	1566	1566	1566	1566	0
654	20241121	094700	12443691	1566	1560	1566	1560	4
655	20241121	094600	12437445	1567	1567	1567	1567	0
656	20241121	094500	12437445	1567	1565	1567	1565	45
657	20241121	094400	12367017	1565	1565	1565	1565	0
658	20241121	094300	12367017	1565	1565	1565	1565	23
659	20241121	094200	12331022	1565	1560	1565	1560	767
660	20241121	094100	11134487	1560	1560	1560	1560	62
661	20241121	094000	11037767	1560	1558	1560	1558	101
662	20241121	093900	10880407	1560	1551	1560	1551	211
663	20241121	093800	10551693	1550	1548	1550	1548	2088
664	20241121	093700	7317578	1548	1548	1548	1548	2
665	20241121	093600	7314482	1547	1547	1547	1547	500
666	20241121	093500	6540982	1547	1547	1547	1547	0
667	20241121	093400	6540982	1547	1547	1547	1547	0
668	20241121	093300	6540982	1547	1547	1547	1547	0
669	20241121	093200	6540982	1547	1547	1547	1547	0
670	20241121	093100	6540982	1547	1547	1547	1547	0
671	20241121	093000	6540982	1547	1547	1547	1547	0
672	20241121	092900	6540982	1547	1547	1547	1547	0
673	20241121	092800	6540982	1547	1547	1547	1547	0
674	20241121	092700	6540982	1547	1541	1547	1541	40
675	20241121	092600	6479330	1545	1545	1545	1545	500
676	20241121	092500	5706830	1545	1545	1545	1545	0
677	20241121	092400	5706830	1545	1545	1545	1545	0
678	20241121	092300	5706830	1545	1545	1545	1545	0
679	20241121	092200	5706830	1545	1545	1545	1545	0
680	20241121	092100	5706830	1545	1545	1545	1545	0
681	20241121	092000	5706830	1545	1545	1545	1545	0
682	20241121	091900	5706830	1545	1545	1545	1545	0
683	20241121	091800	5706830	1545	1545	1545	1545	0
684	20241121	091700	5706830	1545	1545	1545	1545	0
685	20241121	091600	5706830	1545	1545	1545	1545	0
686	20241121	091500	5706830	1545	1545	1545	1545	0
687	20241121	091400	5706830	1545	1545	1545	1545	0
688	20241121	091300	5706830	1545	1545	1545	1545	0
689	20241121	091200	5706830	1545	1545	1545	1545	0
690	20241121	091100	5706830	1545	1545	1545	1545	0
691	20241121	091000	5706830	1545	1545	1545	1545	0
692	20241121	090900	5706830	1545	1545	1545	1545	0
693	20241121	090800	5706830	1545	1542	1545	1541	18
694	20241121	090700	5679083	1547	1546	1547	1546	51
695	20241121	090600	5600236	1547	1547	1547	1547	0
696	20241121	090500	5600236	1547	1547	1547	1547	0
697	20241121	090400	5600236	1547	1547	1547	1547	0
698	20241121	090300	5600236	1547	1547	1547	1547	0
699	20241121	090200	5600236	1547	1547	1547	1547	52
700	20241121	090100	5519792	1540	1540	1540	1540	417
701	20241121	090000	4877612	1540	1547	1547	1540	3147