KissMeData/239340/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	204500	7767713	1581	1581	1581	1581	60
3	20241120	204400	7767713	1581	1581	1581	1581	0
4	20241120	204300	7767713	1581	1581	1581	1581	0
5	20241120	204200	7767713	1581	1581	1581	1581	0
6	20241120	204100	7767713	1581	1581	1581	1581	0
7	20241120	204000	7767713	1581	1581	1581	1581	0
8	20241120	203900	7767713	1581	1581	1581	1581	0
9	20241120	203800	7767713	1581	1581	1581	1581	0
10	20241120	203700	7767713	1581	1581	1581	1581	0
11	20241120	203600	7767713	1581	1581	1581	1581	0
12	20241120	203500	7767713	1581	1581	1581	1581	0
13	20241120	203400	7767713	1581	1581	1581	1581	0
14	20241120	203300	7767713	1581	1581	1581	1581	0
15	20241120	203200	7767713	1581	1581	1581	1581	0
16	20241120	203100	7767713	1581	1581	1581	1581	0
17	20241120	203000	7767713	1581	1581	1581	1581	0
18	20241120	202900	7767713	1581	1581	1581	1581	0
19	20241120	202800	7767713	1581	1581	1581	1581	0
20	20241120	202700	7767713	1581	1581	1581	1581	0
21	20241120	202600	7767713	1581	1581	1581	1581	0
22	20241120	202500	7767713	1581	1581	1581	1581	0
23	20241120	202400	7767713	1581	1581	1581	1581	0
24	20241120	202300	7767713	1581	1581	1581	1581	0
25	20241120	202200	7767713	1581	1581	1581	1581	0
26	20241120	202100	7767713	1581	1581	1581	1581	0
27	20241120	202000	7767713	1581	1581	1581	1581	0
28	20241120	201900	7767713	1581	1581	1581	1581	0
29	20241120	201800	7767713	1581	1581	1581	1581	0
30	20241120	201700	7767713	1581	1581	1581	1581	0
31	20241120	201600	7767713	1581	1581	1581	1581	0
32	20241120	201500	7767713	1581	1581	1581	1581	60
33	20241120	201400	7767713	1581	1581	1581	1581	0
34	20241120	201300	7767713	1581	1581	1581	1581	0
35	20241120	201200	7767713	1581	1581	1581	1581	0
36	20241120	201100	7767713	1581	1581	1581	1581	0
37	20241120	201000	7767713	1581	1581	1581	1581	0
38	20241120	200900	7767713	1581	1581	1581	1581	0
39	20241120	200800	7767713	1581	1581	1581	1581	0
40	20241120	200700	7767713	1581	1581	1581	1581	0
41	20241120	200600	7767713	1581	1581	1581	1581	0
42	20241120	200500	7767713	1581	1581	1581	1581	0
43	20241120	200400	7767713	1581	1581	1581	1581	0
44	20241120	200300	7767713	1581	1581	1581	1581	0
45	20241120	200200	7767713	1581	1581	1581	1581	0
46	20241120	200100	7767713	1581	1581	1581	1581	0
47	20241120	200000	7767713	1581	1581	1581	1581	0
48	20241120	195900	7767713	1581	1581	1581	1581	0
49	20241120	195800	7767713	1581	1581	1581	1581	0
50	20241120	195700	7767713	1581	1581	1581	1581	0
51	20241120	195600	7767713	1581	1581	1581	1581	0
52	20241120	195500	7767713	1581	1581	1581	1581	0
53	20241120	195400	7767713	1581	1581	1581	1581	0
54	20241120	195300	7767713	1581	1581	1581	1581	0
55	20241120	195200	7767713	1581	1581	1581	1581	0
56	20241120	195100	7767713	1581	1581	1581	1581	0
57	20241120	195000	7767713	1581	1581	1581	1581	0
58	20241120	194900	7767713	1581	1581	1581	1581	0
59	20241120	194800	7767713	1581	1581	1581	1581	0
60	20241120	194700	7767713	1581	1581	1581	1581	0
61	20241120	194600	7767713	1581	1581	1581	1581	0
62	20241120	194500	7767713	1581	1581	1581	1581	60
63	20241120	194400	7767713	1581	1581	1581	1581	0
64	20241120	194300	7767713	1581	1581	1581	1581	0
65	20241120	194200	7767713	1581	1581	1581	1581	0
66	20241120	194100	7767713	1581	1581	1581	1581	0
67	20241120	194000	7767713	1581	1581	1581	1581	0
68	20241120	193900	7767713	1581	1581	1581	1581	0
69	20241120	193800	7767713	1581	1581	1581	1581	0
70	20241120	193700	7767713	1581	1581	1581	1581	0
71	20241120	193600	7767713	1581	1581	1581	1581	0
72	20241120	193500	7767713	1581	1581	1581	1581	0
73	20241120	193400	7767713	1581	1581	1581	1581	0
74	20241120	193300	7767713	1581	1581	1581	1581	0
75	20241120	193200	7767713	1581	1581	1581	1581	0
76	20241120	193100	7767713	1581	1581	1581	1581	0
77	20241120	193000	7767713	1581	1581	1581	1581	0
78	20241120	192900	7767713	1581	1581	1581	1581	0
79	20241120	192800	7767713	1581	1581	1581	1581	0
80	20241120	192700	7767713	1581	1581	1581	1581	0
81	20241120	192600	7767713	1581	1581	1581	1581	0
82	20241120	192500	7767713	1581	1581	1581	1581	0
83	20241120	192400	7767713	1581	1581	1581	1581	0
84	20241120	192300	7767713	1581	1581	1581	1581	0
85	20241120	192200	7767713	1581	1581	1581	1581	0
86	20241120	192100	7767713	1581	1581	1581	1581	0
87	20241120	192000	7767713	1581	1581	1581	1581	0
88	20241120	191900	7767713	1581	1581	1581	1581	0
89	20241120	191800	7767713	1581	1581	1581	1581	0
90	20241120	191700	7767713	1581	1581	1581	1581	0
91	20241120	191600	7767713	1581	1581	1581	1581	0
92	20241120	191500	7767713	1581	1581	1581	1581	60
93	20241120	191400	7767713	1581	1581	1581	1581	0
94	20241120	191300	7767713	1581	1581	1581	1581	0
95	20241120	191200	7767713	1581	1581	1581	1581	0
96	20241120	191100	7767713	1581	1581	1581	1581	0
97	20241120	191000	7767713	1581	1581	1581	1581	0
98	20241120	190900	7767713	1581	1581	1581	1581	0
99	20241120	190800	7767713	1581	1581	1581	1581	0
100	20241120	190700	7767713	1581	1581	1581	1581	0
101	20241120	190600	7767713	1581	1581	1581	1581	0
102	20241120	190500	7767713	1581	1581	1581	1581	0
103	20241120	190400	7767713	1581	1581	1581	1581	0
104	20241120	190300	7767713	1581	1581	1581	1581	0
105	20241120	190200	7767713	1581	1581	1581	1581	0
106	20241120	190100	7767713	1581	1581	1581	1581	0
107	20241120	190000	7767713	1581	1581	1581	1581	0
108	20241120	185900	7767713	1581	1581	1581	1581	0
109	20241120	185800	7767713	1581	1581	1581	1581	0
110	20241120	185700	7767713	1581	1581	1581	1581	0
111	20241120	185600	7767713	1581	1581	1581	1581	0
112	20241120	185500	7767713	1581	1581	1581	1581	0
113	20241120	185400	7767713	1581	1581	1581	1581	0
114	20241120	185300	7767713	1581	1581	1581	1581	0
115	20241120	185200	7767713	1581	1581	1581	1581	0
116	20241120	185100	7767713	1581	1581	1581	1581	0
117	20241120	185000	7767713	1581	1581	1581	1581	0
118	20241120	184900	7767713	1581	1581	1581	1581	0
119	20241120	184800	7767713	1581	1581	1581	1581	0
120	20241120	184700	7767713	1581	1581	1581	1581	0
121	20241120	184600	7767713	1581	1581	1581	1581	0
122	20241120	184500	7767713	1581	1581	1581	1581	60
123	20241120	184400	7767713	1581	1581	1581	1581	0
124	20241120	184300	7767713	1581	1581	1581	1581	0
125	20241120	184200	7767713	1581	1581	1581	1581	0
126	20241120	184100	7767713	1581	1581	1581	1581	0
127	20241120	184000	7767713	1581	1581	1581	1581	0
128	20241120	183900	7767713	1581	1581	1581	1581	0
129	20241120	183800	7767713	1581	1581	1581	1581	0
130	20241120	183700	7767713	1581	1581	1581	1581	0
131	20241120	183600	7767713	1581	1581	1581	1581	0
132	20241120	183500	7767713	1581	1581	1581	1581	0
133	20241120	183400	7767713	1581	1581	1581	1581	0
134	20241120	183300	7767713	1581	1581	1581	1581	0
135	20241120	183200	7767713	1581	1581	1581	1581	0
136	20241120	183100	7767713	1581	1581	1581	1581	0
137	20241120	183000	7767713	1581	1581	1581	1581	0
138	20241120	182900	7767713	1581	1581	1581	1581	0
139	20241120	182800	7767713	1581	1581	1581	1581	0
140	20241120	182700	7767713	1581	1581	1581	1581	0
141	20241120	182600	7767713	1581	1581	1581	1581	0
142	20241120	182500	7767713	1581	1581	1581	1581	0
143	20241120	182400	7767713	1581	1581	1581	1581	0
144	20241120	182300	7767713	1581	1581	1581	1581	0
145	20241120	182200	7767713	1581	1581	1581	1581	0
146	20241120	182100	7767713	1581	1581	1581	1581	0
147	20241120	182000	7767713	1581	1581	1581	1581	0
148	20241120	181900	7767713	1581	1581	1581	1581	0
149	20241120	181800	7767713	1581	1581	1581	1581	0
150	20241120	181700	7767713	1581	1581	1581	1581	0
151	20241120	181600	7767713	1581	1581	1581	1581	0
152	20241120	181500	7767713	1581	1581	1581	1581	60
153	20241120	181400	7767713	1581	1581	1581	1581	0
154	20241120	181300	7767713	1581	1581	1581	1581	0
155	20241120	181200	7767713	1581	1581	1581	1581	0
156	20241120	181100	7767713	1581	1581	1581	1581	0
157	20241120	181000	7767713	1581	1581	1581	1581	0
158	20241120	180900	7767713	1581	1581	1581	1581	0
159	20241120	180800	7767713	1581	1581	1581	1581	0
160	20241120	180700	7767713	1581	1581	1581	1581	0
161	20241120	180600	7767713	1581	1581	1581	1581	0
162	20241120	180500	7767713	1581	1581	1581	1581	0
163	20241120	180400	7767713	1581	1581	1581	1581	0
164	20241120	180300	7767713	1581	1581	1581	1581	0
165	20241120	180200	7767713	1581	1581	1581	1581	0
166	20241120	180100	7767713	1581	1581	1581	1581	0
167	20241120	180000	7767713	1581	1581	1581	1581	0
168	20241120	175900	7767713	1581	1581	1581	1581	0
169	20241120	175800	7767713	1581	1581	1581	1581	0
170	20241120	175700	7767713	1581	1581	1581	1581	0
171	20241120	175600	7767713	1581	1581	1581	1581	0
172	20241120	175500	7767713	1581	1581	1581	1581	0
173	20241120	175400	7767713	1581	1581	1581	1581	0
174	20241120	175300	7767713	1581	1581	1581	1581	0
175	20241120	175200	7767713	1581	1581	1581	1581	0
176	20241120	175100	7767713	1581	1581	1581	1581	0
177	20241120	175000	7767713	1581	1581	1581	1581	0
178	20241120	174900	7767713	1581	1581	1581	1581	0
179	20241120	174800	7767713	1581	1581	1581	1581	0
180	20241120	174700	7767713	1581	1581	1581	1581	0
181	20241120	174600	7767713	1581	1581	1581	1581	0
182	20241120	174500	7767713	1581	1581	1581	1581	60
183	20241120	174400	7767713	1581	1581	1581	1581	0
184	20241120	174300	7767713	1581	1581	1581	1581	0
185	20241120	174200	7767713	1581	1581	1581	1581	0
186	20241120	174100	7767713	1581	1581	1581	1581	0
187	20241120	174000	7767713	1581	1581	1581	1581	0
188	20241120	173900	7767713	1581	1581	1581	1581	0
189	20241120	173800	7767713	1581	1581	1581	1581	0
190	20241120	173700	7767713	1581	1581	1581	1581	0
191	20241120	173600	7767713	1581	1581	1581	1581	0
192	20241120	173500	7767713	1581	1581	1581	1581	0
193	20241120	173400	7767713	1581	1581	1581	1581	0
194	20241120	173300	7767713	1581	1581	1581	1581	0
195	20241120	173200	7767713	1581	1581	1581	1581	0
196	20241120	173100	7767713	1581	1581	1581	1581	0
197	20241120	173000	7767713	1581	1581	1581	1581	0
198	20241120	172900	7767713	1581	1581	1581	1581	0
199	20241120	172800	7767713	1581	1581	1581	1581	0
200	20241120	172700	7767713	1581	1581	1581	1581	0
201	20241120	172600	7767713	1581	1581	1581	1581	0
202	20241120	172500	7767713	1581	1581	1581	1581	0
203	20241120	172400	7767713	1581	1581	1581	1581	0
204	20241120	172300	7767713	1581	1581	1581	1581	0
205	20241120	172200	7767713	1581	1581	1581	1581	0
206	20241120	172100	7767713	1581	1581	1581	1581	0
207	20241120	172000	7767713	1581	1581	1581	1581	0
208	20241120	171900	7767713	1581	1581	1581	1581	0
209	20241120	171800	7767713	1581	1581	1581	1581	0
210	20241120	171700	7767713	1581	1581	1581	1581	0
211	20241120	171600	7767713	1581	1581	1581	1581	0
212	20241120	171500	7767713	1581	1581	1581	1581	60
213	20241120	171400	7767713	1581	1581	1581	1581	0
214	20241120	171300	7767713	1581	1581	1581	1581	0
215	20241120	171200	7767713	1581	1581	1581	1581	0
216	20241120	171100	7767713	1581	1581	1581	1581	0
217	20241120	171000	7767713	1581	1581	1581	1581	0
218	20241120	170900	7767713	1581	1581	1581	1581	0
219	20241120	170800	7767713	1581	1581	1581	1581	0
220	20241120	170700	7767713	1581	1581	1581	1581	0
221	20241120	170600	7767713	1581	1581	1581	1581	0
222	20241120	170500	7767713	1581	1581	1581	1581	0
223	20241120	170400	7767713	1581	1581	1581	1581	0
224	20241120	170300	7767713	1581	1581	1581	1581	0
225	20241120	170200	7767713	1581	1581	1581	1581	0
226	20241120	170100	7767713	1581	1581	1581	1581	0
227	20241120	170000	7767713	1581	1581	1581	1581	0
228	20241120	165900	7767713	1581	1581	1581	1581	0
229	20241120	165800	7767713	1581	1581	1581	1581	0
230	20241120	165700	7767713	1581	1581	1581	1581	0
231	20241120	165600	7767713	1581	1581	1581	1581	0
232	20241120	165500	7767713	1581	1581	1581	1581	0
233	20241120	165400	7767713	1581	1581	1581	1581	0
234	20241120	165300	7767713	1581	1581	1581	1581	0
235	20241120	165200	7767713	1581	1581	1581	1581	0
236	20241120	165100	7767713	1581	1581	1581	1581	0
237	20241120	165000	7767713	1581	1581	1581	1581	0
238	20241120	164900	7767713	1581	1581	1581	1581	0
239	20241120	164800	7767713	1581	1581	1581	1581	0
240	20241120	164700	7767713	1581	1581	1581	1581	0
241	20241120	164600	7767713	1581	1581	1581	1581	0
242	20241120	164500	7767713	1581	1581	1581	1581	60
243	20241120	164400	7767713	1581	1581	1581	1581	0
244	20241120	164300	7767713	1581	1581	1581	1581	0
245	20241120	164200	7767713	1581	1581	1581	1581	0
246	20241120	164100	7767713	1581	1581	1581	1581	0
247	20241120	164000	7767713	1581	1581	1581	1581	0
248	20241120	163900	7767713	1581	1581	1581	1581	0
249	20241120	163800	7767713	1581	1581	1581	1581	0
250	20241120	163700	7767713	1581	1581	1581	1581	0
251	20241120	163600	7767713	1581	1581	1581	1581	0
252	20241120	163500	7767713	1581	1581	1581	1581	0
253	20241120	163400	7767713	1581	1581	1581	1581	0
254	20241120	163300	7767713	1581	1581	1581	1581	0
255	20241120	163200	7767713	1581	1581	1581	1581	0
256	20241120	163100	7767713	1581	1581	1581	1581	0
257	20241120	163000	7767713	1581	1581	1581	1581	0
258	20241120	162900	7767713	1581	1581	1581	1581	0
259	20241120	162800	7767713	1581	1581	1581	1581	0
260	20241120	162700	7767713	1581	1581	1581	1581	0
261	20241120	162600	7767713	1581	1581	1581	1581	0
262	20241120	162500	7767713	1581	1581	1581	1581	0
263	20241120	162400	7767713	1581	1581	1581	1581	0
264	20241120	162300	7767713	1581	1581	1581	1581	0
265	20241120	162200	7767713	1581	1581	1581	1581	0
266	20241120	162100	7767713	1581	1581	1581	1581	0
267	20241120	162000	7767713	1581	1581	1581	1581	0
268	20241120	161900	7767713	1581	1581	1581	1581	0
269	20241120	161800	7767713	1581	1581	1581	1581	0
270	20241120	161700	7767713	1581	1581	1581	1581	0
271	20241120	161600	7767713	1581	1581	1581	1581	0
272	20241120	161500	7767713	1581	1581	1581	1581	60
273	20241120	161400	7767713	1581	1581	1581	1581	0
274	20241120	161300	7767713	1581	1581	1581	1581	0
275	20241120	161200	7767713	1581	1581	1581	1581	0
276	20241120	161100	7767713	1581	1581	1581	1581	0
277	20241120	161000	7767713	1581	1581	1581	1581	0
278	20241120	160900	7767713	1581	1581	1581	1581	0
279	20241120	160800	7767713	1581	1581	1581	1581	0
280	20241120	160700	7767713	1581	1581	1581	1581	0
281	20241120	160600	7767713	1581	1581	1581	1581	0
282	20241120	160500	7767713	1581	1581	1581	1581	0
283	20241120	160400	7767713	1581	1581	1581	1581	0
284	20241120	160300	7767713	1581	1581	1581	1581	0
285	20241120	160200	7767713	1581	1581	1581	1581	0
286	20241120	160100	7767713	1581	1581	1581	1581	0
287	20241120	160000	7767713	1581	1581	1581	1581	0
288	20241120	155900	7767713	1581	1581	1581	1581	0
289	20241120	155800	7767713	1581	1581	1581	1581	0
290	20241120	155700	7767713	1581	1581	1581	1581	0
291	20241120	155600	7767713	1581	1581	1581	1581	0
292	20241120	155500	7767713	1581	1581	1581	1581	0
293	20241120	155400	7767713	1581	1581	1581	1581	0
294	20241120	155300	7767713	1581	1581	1581	1581	0
295	20241120	155200	7767713	1581	1581	1581	1581	0
296	20241120	155100	7767713	1581	1581	1581	1581	0
297	20241120	155000	7767713	1581	1581	1581	1581	0
298	20241120	154900	7767713	1581	1581	1581	1581	0
299	20241120	154800	7767713	1581	1581	1581	1581	0
300	20241120	154700	7767713	1581	1581	1581	1581	0
301	20241120	154600	7767713	1581	1581	1581	1581	0
302	20241120	154500	7767713	1581	1581	1581	1581	60
303	20241120	154400	7767713	1581	1581	1581	1581	0
304	20241120	154300	7767713	1581	1581	1581	1581	0
305	20241120	154200	7767713	1581	1581	1581	1581	0
306	20241120	154100	7767713	1581	1581	1581	1581	0
307	20241120	154000	7767713	1581	1581	1581	1581	0
308	20241120	153900	7767713	1581	1581	1581	1581	0
309	20241120	153800	7767713	1581	1581	1581	1581	0
310	20241120	153700	7767713	1581	1581	1581	1581	0
311	20241120	153600	7767713	1581	1581	1581	1581	0
312	20241120	153500	7767713	1581	1581	1581	1581	0
313	20241120	153400	7767713	1581	1581	1581	1581	0
314	20241120	153300	7767713	1581	1581	1581	1581	0
315	20241120	153200	7767713	1581	1581	1581	1581	0
316	20241120	153100	7767713	1581	1581	1581	1581	0
317	20241120	153000	7767713	1581	1581	1581	1581	60
318	20241120	152900	7672853	1580	1580	1580	1580	0
319	20241120	152800	7672853	1580	1580	1580	1580	0
320	20241120	152700	7672853	1580	1580	1580	1580	0
321	20241120	152600	7672853	1580	1580	1580	1580	0
322	20241120	152500	7672853	1580	1580	1580	1580	0
323	20241120	152400	7672853	1580	1580	1580	1580	0
324	20241120	152300	7672853	1580	1580	1580	1580	0
325	20241120	152200	7672853	1580	1580	1580	1580	0
326	20241120	152100	7672853	1580	1580	1580	1580	0
327	20241120	152000	7672853	1580	1580	1580	1580	0
328	20241120	151900	7672853	1580	1580	1580	1580	47
329	20241120	151800	7598593	1561	1561	1561	1561	0
330	20241120	151700	7598593	1561	1581	1581	1561	800
331	20241120	151600	6342901	1580	1580	1580	1580	0
332	20241120	151500	6342901	1580	1580	1580	1580	0
333	20241120	151400	6342901	1580	1575	1580	1575	674
334	20241120	151300	5279522	1575	1575	1575	1575	0
335	20241120	151200	5279522	1575	1575	1575	1575	0
336	20241120	151100	5279522	1575	1575	1575	1575	0
337	20241120	151000	5279522	1575	1575	1575	1575	0
338	20241120	150900	5279522	1575	1575	1575	1575	0
339	20241120	150800	5279522	1575	1575	1575	1575	0
340	20241120	150700	5279522	1575	1575	1575	1575	0
341	20241120	150600	5279522	1575	1575	1575	1575	0
342	20241120	150500	5279522	1575	1575	1575	1575	0
343	20241120	150400	5279522	1575	1575	1575	1575	0
344	20241120	150300	5279522	1575	1575	1575	1575	0
345	20241120	150200	5279522	1575	1575	1575	1575	0
346	20241120	150100	5279522	1575	1575	1575	1575	0
347	20241120	150000	5279522	1575	1575	1575	1575	0
348	20241120	145900	5279522	1575	1575	1575	1575	0
349	20241120	145800	5279522	1575	1575	1575	1575	0
350	20241120	145700	5279522	1575	1575	1575	1575	1370
351	20241120	145600	3121772	1574	1573	1574	1573	89
352	20241120	145500	2981765	1563	1563	1563	1563	0
353	20241120	145400	2981765	1563	1563	1563	1563	0
354	20241120	145300	2981765	1563	1563	1563	1563	0
355	20241120	145200	2981765	1563	1563	1563	1563	0
356	20241120	145100	2981765	1563	1575	1575	1563	199
357	20241120	145000	2670208	1574	1574	1574	1574	0
358	20241120	144900	2670208	1574	1574	1574	1574	0
359	20241120	144800	2670208	1574	1574	1574	1574	40
360	20241120	144700	2607248	1574	1574	1574	1574	0
361	20241120	144600	2607248	1574	1574	1574	1574	0
362	20241120	144500	2607248	1574	1574	1574	1574	0
363	20241120	144400	2607248	1574	1574	1574	1574	0
364	20241120	144300	2607248	1574	1574	1574	1574	0
365	20241120	144200	2607248	1574	1573	1574	1573	128
366	20241120	144100	2405802	1573	1573	1573	1573	0
367	20241120	144000	2405802	1573	1573	1573	1573	0
368	20241120	143900	2405802	1573	1573	1573	1573	0
369	20241120	143800	2405802	1573	1573	1573	1573	0
370	20241120	143700	2405802	1573	1573	1573	1573	0
371	20241120	143600	2405802	1573	1573	1573	1573	0
372	20241120	143500	2405802	1573	1573	1573	1573	0
373	20241120	143400	2405802	1573	1573	1573	1573	0
374	20241120	143300	2405802	1573	1573	1573	1573	0
375	20241120	143200	2405802	1573	1573	1573	1573	0
376	20241120	143100	2405802	1573	1573	1573	1573	0
377	20241120	143000	2405802	1573	1573	1573	1573	0
378	20241120	142900	2405802	1573	1573	1573	1573	0
379	20241120	142800	2405802	1573	1573	1573	1573	0
380	20241120	142700	2405802	1573	1573	1573	1573	0
381	20241120	142600	2405802	1573	1573	1573	1573	0
382	20241120	142500	2405802	1573	1573	1573	1573	0
383	20241120	142400	2405802	1573	1573	1573	1573	0
384	20241120	142300	2405802	1573	1573	1573	1573	0
385	20241120	142200	2405802	1573	1573	1573	1573	0
386	20241120	142100	2405802	1573	1573	1573	1573	0
387	20241120	142000	2405802	1573	1573	1573	1573	0
388	20241120	141900	2405802	1573	1573	1573	1573	0
389	20241120	141800	2405802	1573	1573	1573	1573	0
390	20241120	141700	2405802	1573	1573	1573	1573	0
391	20241120	141600	2405802	1573	1573	1573	1573	0
392	20241120	141500	2405802	1573	1573	1573	1573	0
393	20241120	141400	2405802	1573	1573	1573	1573	0
394	20241120	141300	2405802	1573	1572	1573	1572	2
395	20241120	141200	2402657	1563	1563	1563	1563	0
396	20241120	141100	2402657	1563	1563	1563	1563	0
397	20241120	141000	2402657	1563	1563	1563	1563	0
398	20241120	140900	2402657	1563	1563	1563	1563	0
399	20241120	140800	2402657	1563	1563	1563	1563	0
400	20241120	140700	2402657	1563	1563	1563	1563	0
401	20241120	140600	2402657	1563	1563	1563	1563	0
402	20241120	140500	2402657	1563	1563	1563	1563	0
403	20241120	140400	2402657	1563	1563	1563	1563	0
404	20241120	140300	2402657	1563	1563	1563	1563	0
405	20241120	140200	2402657	1563	1563	1563	1563	0
406	20241120	140100	2402657	1563	1563	1563	1563	0
407	20241120	140000	2402657	1563	1563	1563	1563	0
408	20241120	135900	2402657	1563	1563	1563	1563	0
409	20241120	135800	2402657	1563	1563	1563	1563	0
410	20241120	135700	2402657	1563	1568	1568	1563	16
411	20241120	135600	2377574	1561	1561	1561	1561	0
412	20241120	135500	2377574	1561	1561	1561	1561	0
413	20241120	135400	2377574	1561	1561	1561	1561	0
414	20241120	135300	2377574	1561	1561	1561	1561	0
415	20241120	135200	2377574	1561	1561	1561	1561	0
416	20241120	135100	2377574	1561	1561	1561	1561	0
417	20241120	135000	2377574	1561	1561	1561	1561	0
418	20241120	134900	2377574	1561	1561	1561	1561	0
419	20241120	134800	2377574	1561	1561	1561	1561	0
420	20241120	134700	2377574	1561	1561	1561	1561	0
421	20241120	134600	2377574	1561	1561	1561	1561	0
422	20241120	134500	2377574	1561	1562	1562	1561	12
423	20241120	134400	2358841	1569	1569	1569	1569	0
424	20241120	134300	2358841	1569	1569	1569	1569	0
425	20241120	134200	2358841	1569	1569	1569	1569	0
426	20241120	134100	2358841	1569	1569	1569	1569	0
427	20241120	134000	2358841	1569	1569	1569	1569	7
428	20241120	133900	2347858	1561	1561	1561	1561	0
429	20241120	133800	2347858	1561	1561	1561	1561	0
430	20241120	133700	2347858	1561	1561	1561	1561	0
431	20241120	133600	2347858	1561	1561	1561	1561	0
432	20241120	133500	2347858	1561	1561	1561	1561	0
433	20241120	133400	2347858	1561	1561	1561	1561	0
434	20241120	133300	2347858	1561	1561	1561	1561	0
435	20241120	133200	2347858	1561	1561	1561	1561	0
436	20241120	133100	2347858	1561	1561	1561	1561	0
437	20241120	133000	2347858	1561	1561	1561	1561	0
438	20241120	132900	2347858	1561	1561	1561	1561	0
439	20241120	132800	2347858	1561	1561	1561	1561	0
440	20241120	132700	2347858	1561	1561	1561	1561	0
441	20241120	132600	2347858	1561	1564	1564	1561	62
442	20241120	132500	2251050	1574	1574	1574	1574	0
443	20241120	132400	2251050	1574	1574	1574	1574	0
444	20241120	132300	2251050	1574	1574	1574	1574	0
445	20241120	132200	2251050	1574	1574	1574	1574	0
446	20241120	132100	2251050	1574	1574	1574	1574	0
447	20241120	132000	2251050	1574	1574	1574	1574	200
448	20241120	131900	1936250	1574	1574	1574	1574	0
449	20241120	131800	1936250	1574	1574	1574	1574	0
450	20241120	131700	1936250	1574	1574	1574	1574	0
451	20241120	131600	1936250	1574	1574	1574	1574	0
452	20241120	131500	1936250	1574	1574	1574	1574	0
453	20241120	131400	1936250	1574	1574	1574	1574	0
454	20241120	131300	1936250	1574	1574	1574	1574	0
455	20241120	131200	1936250	1574	1574	1574	1574	0
456	20241120	131100	1936250	1574	1574	1574	1574	0
457	20241120	131000	1936250	1574	1574	1574	1574	0
458	20241120	130900	1936250	1574	1574	1574	1574	0
459	20241120	130800	1936250	1574	1574	1574	1574	0
460	20241120	130700	1936250	1574	1574	1574	1574	0
461	20241120	130600	1936250	1574	1574	1574	1574	0
462	20241120	130500	1936250	1574	1574	1574	1574	0
463	20241120	130400	1936250	1574	1574	1574	1574	0
464	20241120	130300	1936250	1574	1574	1574	1574	0
465	20241120	130200	1936250	1574	1574	1574	1574	0
466	20241120	130100	1936250	1574	1574	1574	1574	0
467	20241120	130000	1936250	1574	1574	1574	1574	0
468	20241120	125900	1936250	1574	1574	1574	1574	0
469	20241120	125800	1936250	1574	1574	1574	1574	20
470	20241120	125700	1904770	1574	1574	1574	1574	20
471	20241120	125600	1873290	1574	1574	1574	1574	0
472	20241120	125500	1873290	1574	1574	1574	1574	0
473	20241120	125400	1873290	1574	1574	1574	1574	0
474	20241120	125300	1873290	1574	1574	1574	1574	0
475	20241120	125200	1873290	1574	1574	1574	1574	0
476	20241120	125100	1873290	1574	1574	1574	1574	0
477	20241120	125000	1873290	1574	1574	1574	1574	0
478	20241120	124900	1873290	1574	1574	1574	1574	0
479	20241120	124800	1873290	1574	1574	1574	1574	0
480	20241120	124700	1873290	1574	1574	1574	1574	0
481	20241120	124600	1873290	1574	1574	1574	1574	0
482	20241120	124500	1873290	1574	1574	1574	1574	0
483	20241120	124400	1873290	1574	1574	1574	1574	0
484	20241120	124300	1873290	1574	1574	1574	1574	0
485	20241120	124200	1873290	1574	1574	1574	1574	0
486	20241120	124100	1873290	1574	1574	1574	1574	0
487	20241120	124000	1873290	1574	1574	1574	1574	0
488	20241120	123900	1873290	1574	1574	1574	1574	0
489	20241120	123800	1873290	1574	1574	1574	1574	44
490	20241120	123700	1804034	1575	1575	1575	1575	0
491	20241120	123600	1804034	1575	1575	1575	1575	0
492	20241120	123500	1804034	1575	1575	1575	1575	0
493	20241120	123400	1804034	1575	1575	1575	1575	0
494	20241120	123300	1804034	1575	1575	1575	1575	0
495	20241120	123200	1804034	1575	1575	1575	1575	0
496	20241120	123100	1804034	1575	1575	1575	1575	0
497	20241120	123000	1804034	1575	1575	1575	1575	0
498	20241120	122900	1804034	1575	1575	1575	1575	0
499	20241120	122800	1804034	1575	1575	1575	1575	0
500	20241120	122700	1804034	1575	1575	1575	1575	0
501	20241120	122600	1804034	1575	1575	1575	1575	0
502	20241120	122500	1804034	1575	1575	1575	1575	0
503	20241120	122400	1804034	1575	1575	1575	1575	0
504	20241120	122300	1804034	1575	1575	1575	1575	0
505	20241120	122200	1804034	1575	1575	1575	1575	0
506	20241120	122100	1804034	1575	1575	1575	1575	0
507	20241120	122000	1804034	1575	1575	1575	1575	0
508	20241120	121900	1804034	1575	1575	1575	1575	0
509	20241120	121800	1804034	1575	1575	1575	1575	0
510	20241120	121700	1804034	1575	1575	1575	1575	0
511	20241120	121600	1804034	1575	1575	1575	1575	0
512	20241120	121500	1804034	1575	1575	1575	1575	0
513	20241120	121400	1804034	1575	1575	1575	1575	0
514	20241120	121300	1804034	1575	1575	1575	1575	0
515	20241120	121200	1804034	1575	1575	1575	1575	1
516	20241120	121100	1802459	1561	1561	1561	1561	0
517	20241120	121000	1802459	1561	1561	1561	1561	0
518	20241120	120900	1802459	1561	1561	1561	1561	53
519	20241120	120800	1719726	1561	1561	1561	1561	0
520	20241120	120700	1719726	1561	1561	1561	1561	0
521	20241120	120600	1719726	1561	1561	1561	1561	0
522	20241120	120500	1719726	1561	1561	1561	1561	0
523	20241120	120400	1719726	1561	1561	1561	1561	0
524	20241120	120300	1719726	1561	1561	1561	1561	0
525	20241120	120200	1719726	1561	1561	1561	1561	0
526	20241120	120100	1719726	1561	1561	1561	1561	0
527	20241120	120000	1719726	1561	1561	1561	1561	0
528	20241120	115900	1719726	1561	1561	1561	1561	0
529	20241120	115800	1719726	1561	1561	1561	1561	0
530	20241120	115700	1719726	1561	1561	1561	1561	0
531	20241120	115600	1719726	1561	1561	1561	1561	0
532	20241120	115500	1719726	1561	1561	1561	1561	0
533	20241120	115400	1719726	1561	1561	1561	1561	0
534	20241120	115300	1719726	1561	1561	1561	1561	0
535	20241120	115200	1719726	1561	1561	1561	1561	0
536	20241120	115100	1719726	1561	1561	1561	1561	0
537	20241120	115000	1719726	1561	1561	1561	1561	0
538	20241120	114900	1719726	1561	1561	1561	1561	0
539	20241120	114800	1719726	1561	1561	1561	1561	1
540	20241120	114700	1718165	1561	1561	1561	1561	0
541	20241120	114600	1718165	1561	1561	1561	1561	0
542	20241120	114500	1718165	1561	1561	1561	1561	0
543	20241120	114400	1718165	1561	1561	1561	1561	0
544	20241120	114300	1718165	1561	1561	1561	1561	0
545	20241120	114200	1718165	1561	1561	1561	1561	0
546	20241120	114100	1718165	1561	1561	1561	1561	0
547	20241120	114000	1718165	1561	1561	1561	1561	0
548	20241120	113900	1718165	1561	1561	1561	1561	0
549	20241120	113800	1718165	1561	1561	1561	1561	0
550	20241120	113700	1718165	1561	1561	1561	1561	0
551	20241120	113600	1718165	1561	1561	1561	1561	0
552	20241120	113500	1718165	1561	1561	1561	1561	0
553	20241120	113400	1718165	1561	1561	1561	1561	0
554	20241120	113300	1718165	1561	1561	1561	1561	0
555	20241120	113200	1718165	1561	1561	1561	1561	0
556	20241120	113100	1718165	1561	1561	1561	1561	0
557	20241120	113000	1718165	1561	1561	1561	1561	0
558	20241120	112900	1718165	1561	1561	1561	1561	0
559	20241120	112800	1718165	1561	1561	1561	1561	0
560	20241120	112700	1718165	1561	1561	1561	1561	0
561	20241120	112600	1718165	1561	1561	1561	1561	0
562	20241120	112500	1718165	1561	1561	1561	1561	0
563	20241120	112400	1718165	1561	1561	1561	1561	0
564	20241120	112300	1718165	1561	1561	1561	1561	0
565	20241120	112200	1718165	1561	1561	1561	1561	0
566	20241120	112100	1718165	1561	1561	1561	1561	1
567	20241120	112000	1716604	1561	1561	1561	1561	0
568	20241120	111900	1716604	1561	1561	1561	1561	0
569	20241120	111800	1716604	1561	1561	1561	1561	0
570	20241120	111700	1716604	1561	1561	1561	1561	0
571	20241120	111600	1716604	1561	1561	1561	1561	0
572	20241120	111500	1716604	1561	1561	1561	1561	0
573	20241120	111400	1716604	1561	1561	1561	1561	0
574	20241120	111300	1716604	1561	1561	1561	1561	0
575	20241120	111200	1716604	1561	1561	1561	1561	0
576	20241120	111100	1716604	1561	1561	1561	1561	9
577	20241120	111000	1702555	1561	1561	1561	1561	1
578	20241120	110900	1700994	1561	1561	1561	1561	0
579	20241120	110800	1700994	1561	1561	1561	1561	0
580	20241120	110700	1700994	1561	1561	1561	1561	0
581	20241120	110600	1700994	1561	1561	1561	1561	0
582	20241120	110500	1700994	1561	1561	1561	1561	0
583	20241120	110400	1700994	1561	1561	1561	1561	0
584	20241120	110300	1700994	1561	1561	1561	1561	0
585	20241120	110200	1700994	1561	1561	1561	1561	0
586	20241120	110100	1700994	1561	1561	1561	1561	0
587	20241120	110000	1700994	1561	1561	1561	1561	0
588	20241120	105900	1700994	1561	1561	1561	1561	0
589	20241120	105800	1700994	1561	1561	1561	1561	0
590	20241120	105700	1700994	1561	1561	1561	1561	0
591	20241120	105600	1700994	1561	1561	1561	1561	0
592	20241120	105500	1700994	1561	1561	1561	1561	0
593	20241120	105400	1700994	1561	1561	1561	1561	3
594	20241120	105300	1696311	1561	1561	1561	1561	0
595	20241120	105200	1696311	1561	1561	1561	1561	0
596	20241120	105100	1696311	1561	1561	1561	1561	0
597	20241120	105000	1696311	1561	1561	1561	1561	1
598	20241120	104900	1694750	1560	1560	1560	1560	0
599	20241120	104800	1694750	1560	1560	1560	1560	0
600	20241120	104700	1694750	1560	1560	1560	1560	0
601	20241120	104600	1694750	1560	1560	1560	1560	0
602	20241120	104500	1694750	1560	1560	1560	1560	181
603	20241120	104400	1412390	1560	1561	1561	1560	37
604	20241120	104300	1354636	1580	1580	1580	1580	0
605	20241120	104200	1354636	1580	1580	1580	1580	0
606	20241120	104100	1354636	1580	1580	1580	1580	0
607	20241120	104000	1354636	1580	1580	1580	1580	0
608	20241120	103900	1354636	1580	1580	1580	1580	0
609	20241120	103800	1354636	1580	1580	1580	1580	0
610	20241120	103700	1354636	1580	1580	1580	1580	0
611	20241120	103600	1354636	1580	1580	1580	1580	0
612	20241120	103500	1354636	1580	1580	1580	1580	0
613	20241120	103400	1354636	1580	1580	1580	1580	0
614	20241120	103300	1354636	1580	1580	1580	1580	0
615	20241120	103200	1354636	1580	1580	1580	1580	0
616	20241120	103100	1354636	1580	1580	1580	1580	0
617	20241120	103000	1354636	1580	1580	1580	1580	0
618	20241120	102900	1354636	1580	1580	1580	1580	0
619	20241120	102800	1354636	1580	1580	1580	1580	0
620	20241120	102700	1354636	1580	1580	1580	1580	0
621	20241120	102600	1354636	1580	1580	1580	1580	0
622	20241120	102500	1354636	1580	1580	1580	1580	0
623	20241120	102400	1354636	1580	1580	1580	1580	0
624	20241120	102300	1354636	1580	1580	1580	1580	0
625	20241120	102200	1354636	1580	1578	1580	1578	20
626	20241120	102100	1323054	1579	1579	1579	1579	0
627	20241120	102000	1323054	1579	1579	1579	1579	0
628	20241120	101900	1323054	1579	1579	1579	1579	0
629	20241120	101800	1323054	1579	1579	1579	1579	0
630	20241120	101700	1323054	1579	1579	1579	1579	0
631	20241120	101600	1323054	1579	1579	1579	1579	0
632	20241120	101500	1323054	1579	1579	1579	1579	0
633	20241120	101400	1323054	1579	1579	1579	1579	0
634	20241120	101300	1323054	1579	1579	1579	1579	0
635	20241120	101200	1323054	1579	1579	1579	1579	0
636	20241120	101100	1323054	1579	1579	1579	1579	0
637	20241120	101000	1323054	1579	1579	1579	1579	0
638	20241120	100900	1323054	1579	1579	1579	1579	0
639	20241120	100800	1323054	1579	1579	1579	1579	6
640	20241120	100700	1313580	1579	1579	1579	1579	0
641	20241120	100600	1313580	1579	1579	1579	1579	0
642	20241120	100500	1313580	1579	1579	1579	1579	1
643	20241120	100400	1312001	1579	1579	1579	1579	0
644	20241120	100300	1312001	1579	1579	1579	1579	0
645	20241120	100200	1312001	1579	1579	1579	1579	1
646	20241120	100100	1310422	1561	1561	1561	1561	0
647	20241120	100000	1310422	1561	1561	1561	1561	0
648	20241120	095900	1310422	1561	1561	1561	1561	0
649	20241120	095800	1310422	1561	1561	1561	1561	0
650	20241120	095700	1310422	1561	1561	1561	1561	0
651	20241120	095600	1310422	1561	1561	1561	1561	0
652	20241120	095500	1310422	1561	1561	1561	1561	0
653	20241120	095400	1310422	1561	1561	1561	1561	0
654	20241120	095300	1310422	1561	1561	1561	1561	0
655	20241120	095200	1310422	1561	1561	1561	1561	0
656	20241120	095100	1310422	1561	1561	1561	1561	1
657	20241120	095000	1308861	1561	1561	1561	1561	26
658	20241120	094900	1268275	1585	1585	1585	1585	0
659	20241120	094800	1268275	1585	1585	1585	1585	0
660	20241120	094700	1268275	1585	1585	1585	1585	0
661	20241120	094600	1268275	1585	1569	1585	1569	425
662	20241120	094500	596118	1569	1569	1569	1569	0
663	20241120	094400	596118	1569	1569	1569	1569	0
664	20241120	094300	596118	1569	1569	1569	1569	0
665	20241120	094200	596118	1569	1569	1569	1569	3
666	20241120	094100	591411	1560	1560	1560	1560	20
667	20241120	094000	560211	1560	1560	1560	1560	0
668	20241120	093900	560211	1560	1560	1560	1560	0
669	20241120	093800	560211	1560	1560	1560	1560	0
670	20241120	093700	560211	1560	1560	1560	1560	0
671	20241120	093600	560211	1560	1560	1560	1560	16
672	20241120	093500	535251	1570	1570	1570	1570	0
673	20241120	093400	535251	1570	1570	1570	1570	0
674	20241120	093300	535251	1570	1570	1570	1570	0
675	20241120	093200	535251	1570	1570	1570	1570	0
676	20241120	093100	535251	1570	1570	1570	1570	4
677	20241120	093000	528971	1570	1570	1570	1570	5
678	20241120	092900	521121	1570	1570	1570	1570	0
679	20241120	092800	521121	1570	1570	1570	1570	50
680	20241120	092700	442621	1570	1570	1570	1570	0
681	20241120	092600	442621	1570	1570	1570	1570	0
682	20241120	092500	442621	1570	1570	1570	1570	1
683	20241120	092400	441051	1570	1570	1570	1570	6
684	20241120	092300	431631	1577	1577	1577	1577	0
685	20241120	092200	431631	1577	1577	1577	1577	0
686	20241120	092100	431631	1577	1577	1577	1577	0
687	20241120	092000	431631	1577	1577	1577	1577	0
688	20241120	091900	431631	1577	1577	1577	1577	0
689	20241120	091800	431631	1577	1577	1577	1577	0
690	20241120	091700	431631	1577	1577	1577	1577	0
691	20241120	091600	431631	1577	1577	1577	1577	0
692	20241120	091500	431631	1577	1577	1577	1577	40
693	20241120	091400	368551	1577	1577	1577	1577	0
694	20241120	091300	368551	1577	1577	1577	1577	1
695	20241120	091200	366974	1565	1565	1565	1565	2
696	20241120	091100	363844	1566	1566	1566	1566	1
697	20241120	091000	362278	1567	1567	1567	1567	0
698	20241120	090900	362278	1567	1562	1567	1562	6
699	20241120	090800	352891	1561	1561	1561	1561	1
700	20241120	090700	351330	1597	1597	1597	1597	0
701	20241120	090600	351330	1597	1597	1597	1597	0
702	20241120	090500	351330	1597	1597	1597	1597	0
703	20241120	090400	351330	1597	1597	1597	1597	0
704	20241120	090300	351330	1597	1597	1597	1597	0
705	20241120	090200	351330	1597	1597	1597	1597	0
706	20241120	090100	351330	1597	1597	1597	1597	5
707	20241120	090000	343345	1597	1559	1598	1559	219