KissMeData/307280/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	210400	23155097	1236	1236	1236	1236	591
3	20241121	210300	23155097	1236	1236	1236	1236	0
4	20241121	210200	23155097	1236	1236	1236	1236	0
5	20241121	210100	23155097	1236	1236	1236	1236	0
6	20241121	210000	23155097	1236	1236	1236	1236	0
7	20241121	205900	23155097	1236	1236	1236	1236	0
8	20241121	205800	23155097	1236	1236	1236	1236	0
9	20241121	205700	23155097	1236	1236	1236	1236	0
10	20241121	205600	23155097	1236	1236	1236	1236	0
11	20241121	205500	23155097	1236	1236	1236	1236	0
12	20241121	205400	23155097	1236	1236	1236	1236	0
13	20241121	205300	23155097	1236	1236	1236	1236	0
14	20241121	205200	23155097	1236	1236	1236	1236	0
15	20241121	205100	23155097	1236	1236	1236	1236	0
16	20241121	205000	23155097	1236	1236	1236	1236	0
17	20241121	204900	23155097	1236	1236	1236	1236	0
18	20241121	204800	23155097	1236	1236	1236	1236	0
19	20241121	204700	23155097	1236	1236	1236	1236	0
20	20241121	204600	23155097	1236	1236	1236	1236	0
21	20241121	204500	23155097	1236	1236	1236	1236	0
22	20241121	204400	23155097	1236	1236	1236	1236	0
23	20241121	204300	23155097	1236	1236	1236	1236	0
24	20241121	204200	23155097	1236	1236	1236	1236	0
25	20241121	204100	23155097	1236	1236	1236	1236	0
26	20241121	204000	23155097	1236	1236	1236	1236	0
27	20241121	203900	23155097	1236	1236	1236	1236	0
28	20241121	203800	23155097	1236	1236	1236	1236	0
29	20241121	203700	23155097	1236	1236	1236	1236	0
30	20241121	203600	23155097	1236	1236	1236	1236	0
31	20241121	203500	23155097	1236	1236	1236	1236	0
32	20241121	203400	23155097	1236	1236	1236	1236	591
33	20241121	203300	23155097	1236	1236	1236	1236	0
34	20241121	203200	23155097	1236	1236	1236	1236	0
35	20241121	203100	23155097	1236	1236	1236	1236	0
36	20241121	203000	23155097	1236	1236	1236	1236	0
37	20241121	202900	23155097	1236	1236	1236	1236	0
38	20241121	202800	23155097	1236	1236	1236	1236	0
39	20241121	202700	23155097	1236	1236	1236	1236	0
40	20241121	202600	23155097	1236	1236	1236	1236	0
41	20241121	202500	23155097	1236	1236	1236	1236	0
42	20241121	202400	23155097	1236	1236	1236	1236	0
43	20241121	202300	23155097	1236	1236	1236	1236	0
44	20241121	202200	23155097	1236	1236	1236	1236	0
45	20241121	202100	23155097	1236	1236	1236	1236	0
46	20241121	202000	23155097	1236	1236	1236	1236	0
47	20241121	201900	23155097	1236	1236	1236	1236	0
48	20241121	201800	23155097	1236	1236	1236	1236	0
49	20241121	201700	23155097	1236	1236	1236	1236	0
50	20241121	201600	23155097	1236	1236	1236	1236	0
51	20241121	201500	23155097	1236	1236	1236	1236	0
52	20241121	201400	23155097	1236	1236	1236	1236	0
53	20241121	201300	23155097	1236	1236	1236	1236	0
54	20241121	201200	23155097	1236	1236	1236	1236	0
55	20241121	201100	23155097	1236	1236	1236	1236	0
56	20241121	201000	23155097	1236	1236	1236	1236	0
57	20241121	200900	23155097	1236	1236	1236	1236	0
58	20241121	200800	23155097	1236	1236	1236	1236	0
59	20241121	200700	23155097	1236	1236	1236	1236	0
60	20241121	200600	23155097	1236	1236	1236	1236	0
61	20241121	200500	23155097	1236	1236	1236	1236	0
62	20241121	200400	23155097	1236	1236	1236	1236	591
63	20241121	200300	23155097	1236	1236	1236	1236	0
64	20241121	200200	23155097	1236	1236	1236	1236	0
65	20241121	200100	23155097	1236	1236	1236	1236	0
66	20241121	200000	23155097	1236	1236	1236	1236	0
67	20241121	195900	23155097	1236	1236	1236	1236	0
68	20241121	195800	23155097	1236	1236	1236	1236	0
69	20241121	195700	23155097	1236	1236	1236	1236	0
70	20241121	195600	23155097	1236	1236	1236	1236	0
71	20241121	195500	23155097	1236	1236	1236	1236	0
72	20241121	195400	23155097	1236	1236	1236	1236	0
73	20241121	195300	23155097	1236	1236	1236	1236	0
74	20241121	195200	23155097	1236	1236	1236	1236	0
75	20241121	195100	23155097	1236	1236	1236	1236	0
76	20241121	195000	23155097	1236	1236	1236	1236	0
77	20241121	194900	23155097	1236	1236	1236	1236	0
78	20241121	194800	23155097	1236	1236	1236	1236	0
79	20241121	194700	23155097	1236	1236	1236	1236	0
80	20241121	194600	23155097	1236	1236	1236	1236	0
81	20241121	194500	23155097	1236	1236	1236	1236	0
82	20241121	194400	23155097	1236	1236	1236	1236	0
83	20241121	194300	23155097	1236	1236	1236	1236	0
84	20241121	194200	23155097	1236	1236	1236	1236	0
85	20241121	194100	23155097	1236	1236	1236	1236	0
86	20241121	194000	23155097	1236	1236	1236	1236	0
87	20241121	193900	23155097	1236	1236	1236	1236	0
88	20241121	193800	23155097	1236	1236	1236	1236	0
89	20241121	193700	23155097	1236	1236	1236	1236	0
90	20241121	193600	23155097	1236	1236	1236	1236	0
91	20241121	193500	23155097	1236	1236	1236	1236	0
92	20241121	193400	23155097	1236	1236	1236	1236	591
93	20241121	193300	23155097	1236	1236	1236	1236	0
94	20241121	193200	23155097	1236	1236	1236	1236	0
95	20241121	193100	23155097	1236	1236	1236	1236	0
96	20241121	193000	23155097	1236	1236	1236	1236	0
97	20241121	192900	23155097	1236	1236	1236	1236	0
98	20241121	192800	23155097	1236	1236	1236	1236	0
99	20241121	192700	23155097	1236	1236	1236	1236	0
100	20241121	192600	23155097	1236	1236	1236	1236	0
101	20241121	192500	23155097	1236	1236	1236	1236	0
102	20241121	192400	23155097	1236	1236	1236	1236	0
103	20241121	192300	23155097	1236	1236	1236	1236	0
104	20241121	192200	23155097	1236	1236	1236	1236	0
105	20241121	192100	23155097	1236	1236	1236	1236	0
106	20241121	192000	23155097	1236	1236	1236	1236	0
107	20241121	191900	23155097	1236	1236	1236	1236	0
108	20241121	191800	23155097	1236	1236	1236	1236	0
109	20241121	191700	23155097	1236	1236	1236	1236	0
110	20241121	191600	23155097	1236	1236	1236	1236	0
111	20241121	191500	23155097	1236	1236	1236	1236	0
112	20241121	191400	23155097	1236	1236	1236	1236	0
113	20241121	191300	23155097	1236	1236	1236	1236	0
114	20241121	191200	23155097	1236	1236	1236	1236	0
115	20241121	191100	23155097	1236	1236	1236	1236	0
116	20241121	191000	23155097	1236	1236	1236	1236	0
117	20241121	190900	23155097	1236	1236	1236	1236	0
118	20241121	190800	23155097	1236	1236	1236	1236	0
119	20241121	190700	23155097	1236	1236	1236	1236	0
120	20241121	190600	23155097	1236	1236	1236	1236	0
121	20241121	190500	23155097	1236	1236	1236	1236	0
122	20241121	190400	23155097	1236	1236	1236	1236	591
123	20241121	190300	23155097	1236	1236	1236	1236	0
124	20241121	190200	23155097	1236	1236	1236	1236	0
125	20241121	190100	23155097	1236	1236	1236	1236	0
126	20241121	190000	23155097	1236	1236	1236	1236	0
127	20241121	185900	23155097	1236	1236	1236	1236	0
128	20241121	185800	23155097	1236	1236	1236	1236	0
129	20241121	185700	23155097	1236	1236	1236	1236	0
130	20241121	185600	23155097	1236	1236	1236	1236	0
131	20241121	185500	23155097	1236	1236	1236	1236	0
132	20241121	185400	23155097	1236	1236	1236	1236	0
133	20241121	185300	23155097	1236	1236	1236	1236	0
134	20241121	185200	23155097	1236	1236	1236	1236	0
135	20241121	185100	23155097	1236	1236	1236	1236	0
136	20241121	185000	23155097	1236	1236	1236	1236	0
137	20241121	184900	23155097	1236	1236	1236	1236	0
138	20241121	184800	23155097	1236	1236	1236	1236	0
139	20241121	184700	23155097	1236	1236	1236	1236	0
140	20241121	184600	23155097	1236	1236	1236	1236	0
141	20241121	184500	23155097	1236	1236	1236	1236	0
142	20241121	184400	23155097	1236	1236	1236	1236	0
143	20241121	184300	23155097	1236	1236	1236	1236	0
144	20241121	184200	23155097	1236	1236	1236	1236	0
145	20241121	184100	23155097	1236	1236	1236	1236	0
146	20241121	184000	23155097	1236	1236	1236	1236	0
147	20241121	183900	23155097	1236	1236	1236	1236	0
148	20241121	183800	23155097	1236	1236	1236	1236	0
149	20241121	183700	23155097	1236	1236	1236	1236	0
150	20241121	183600	23155097	1236	1236	1236	1236	0
151	20241121	183500	23155097	1236	1236	1236	1236	0
152	20241121	183400	23155097	1236	1236	1236	1236	591
153	20241121	183300	23155097	1236	1236	1236	1236	0
154	20241121	183200	23155097	1236	1236	1236	1236	0
155	20241121	183100	23155097	1236	1236	1236	1236	0
156	20241121	183000	23155097	1236	1236	1236	1236	0
157	20241121	182900	23155097	1236	1236	1236	1236	0
158	20241121	182800	23155097	1236	1236	1236	1236	0
159	20241121	182700	23155097	1236	1236	1236	1236	0
160	20241121	182600	23155097	1236	1236	1236	1236	0
161	20241121	182500	23155097	1236	1236	1236	1236	0
162	20241121	182400	23155097	1236	1236	1236	1236	0
163	20241121	182300	23155097	1236	1236	1236	1236	0
164	20241121	182200	23155097	1236	1236	1236	1236	0
165	20241121	182100	23155097	1236	1236	1236	1236	0
166	20241121	182000	23155097	1236	1236	1236	1236	0
167	20241121	181900	23155097	1236	1236	1236	1236	0
168	20241121	181800	23155097	1236	1236	1236	1236	0
169	20241121	181700	23155097	1236	1236	1236	1236	0
170	20241121	181600	23155097	1236	1236	1236	1236	0
171	20241121	181500	23155097	1236	1236	1236	1236	0
172	20241121	181400	23155097	1236	1236	1236	1236	0
173	20241121	181300	23155097	1236	1236	1236	1236	0
174	20241121	181200	23155097	1236	1236	1236	1236	0
175	20241121	181100	23155097	1236	1236	1236	1236	0
176	20241121	181000	23155097	1236	1236	1236	1236	0
177	20241121	180900	23155097	1236	1236	1236	1236	0
178	20241121	180800	23155097	1236	1236	1236	1236	0
179	20241121	180700	23155097	1236	1236	1236	1236	0
180	20241121	180600	23155097	1236	1236	1236	1236	0
181	20241121	180500	23155097	1236	1236	1236	1236	0
182	20241121	180400	23155097	1236	1236	1236	1236	591
183	20241121	180300	23155097	1236	1236	1236	1236	0
184	20241121	180200	23155097	1236	1236	1236	1236	0
185	20241121	180100	23155097	1236	1236	1236	1236	0
186	20241121	180000	23155097	1236	1236	1236	1236	0
187	20241121	175900	23155097	1236	1236	1236	1236	0
188	20241121	175800	23155097	1236	1236	1236	1236	0
189	20241121	175700	23155097	1236	1236	1236	1236	0
190	20241121	175600	23155097	1236	1236	1236	1236	0
191	20241121	175500	23155097	1236	1236	1236	1236	0
192	20241121	175400	23155097	1236	1236	1236	1236	0
193	20241121	175300	23155097	1236	1236	1236	1236	0
194	20241121	175200	23155097	1236	1236	1236	1236	0
195	20241121	175100	23155097	1236	1236	1236	1236	0
196	20241121	175000	23155097	1236	1236	1236	1236	0
197	20241121	174900	23155097	1236	1236	1236	1236	0
198	20241121	174800	23155097	1236	1236	1236	1236	0
199	20241121	174700	23155097	1236	1236	1236	1236	0
200	20241121	174600	23155097	1236	1236	1236	1236	0
201	20241121	174500	23155097	1236	1236	1236	1236	0
202	20241121	174400	23155097	1236	1236	1236	1236	0
203	20241121	174300	23155097	1236	1236	1236	1236	0
204	20241121	174200	23155097	1236	1236	1236	1236	0
205	20241121	174100	23155097	1236	1236	1236	1236	0
206	20241121	174000	23155097	1236	1236	1236	1236	0
207	20241121	173900	23155097	1236	1236	1236	1236	0
208	20241121	173800	23155097	1236	1236	1236	1236	0
209	20241121	173700	23155097	1236	1236	1236	1236	0
210	20241121	173600	23155097	1236	1236	1236	1236	0
211	20241121	173500	23155097	1236	1236	1236	1236	0
212	20241121	173400	23155097	1236	1236	1236	1236	591
213	20241121	173300	23155097	1236	1236	1236	1236	0
214	20241121	173200	23155097	1236	1236	1236	1236	0
215	20241121	173100	23155097	1236	1236	1236	1236	0
216	20241121	173000	23155097	1236	1236	1236	1236	0
217	20241121	172900	23155097	1236	1236	1236	1236	0
218	20241121	172800	23155097	1236	1236	1236	1236	0
219	20241121	172700	23155097	1236	1236	1236	1236	0
220	20241121	172600	23155097	1236	1236	1236	1236	0
221	20241121	172500	23155097	1236	1236	1236	1236	0
222	20241121	172400	23155097	1236	1236	1236	1236	0
223	20241121	172300	23155097	1236	1236	1236	1236	0
224	20241121	172200	23155097	1236	1236	1236	1236	0
225	20241121	172100	23155097	1236	1236	1236	1236	0
226	20241121	172000	23155097	1236	1236	1236	1236	0
227	20241121	171900	23155097	1236	1236	1236	1236	0
228	20241121	171800	23155097	1236	1236	1236	1236	0
229	20241121	171700	23155097	1236	1236	1236	1236	0
230	20241121	171600	23155097	1236	1236	1236	1236	0
231	20241121	171500	23155097	1236	1236	1236	1236	0
232	20241121	171400	23155097	1236	1236	1236	1236	0
233	20241121	171300	23155097	1236	1236	1236	1236	0
234	20241121	171200	23155097	1236	1236	1236	1236	0
235	20241121	171100	23155097	1236	1236	1236	1236	0
236	20241121	171000	23155097	1236	1236	1236	1236	0
237	20241121	170900	23155097	1236	1236	1236	1236	0
238	20241121	170800	23155097	1236	1236	1236	1236	0
239	20241121	170700	23155097	1236	1236	1236	1236	0
240	20241121	170600	23155097	1236	1236	1236	1236	0
241	20241121	170500	23155097	1236	1236	1236	1236	0
242	20241121	170400	23155097	1236	1236	1236	1236	591
243	20241121	170300	23155097	1236	1236	1236	1236	0
244	20241121	170200	23155097	1236	1236	1236	1236	0
245	20241121	170100	23155097	1236	1236	1236	1236	0
246	20241121	170000	23155097	1236	1236	1236	1236	0
247	20241121	165900	23155097	1236	1236	1236	1236	0
248	20241121	165800	23155097	1236	1236	1236	1236	0
249	20241121	165700	23155097	1236	1236	1236	1236	0
250	20241121	165600	23155097	1236	1236	1236	1236	0
251	20241121	165500	23155097	1236	1236	1236	1236	0
252	20241121	165400	23155097	1236	1236	1236	1236	0
253	20241121	165300	23155097	1236	1236	1236	1236	0
254	20241121	165200	23155097	1236	1236	1236	1236	0
255	20241121	165100	23155097	1236	1236	1236	1236	0
256	20241121	165000	23155097	1236	1236	1236	1236	0
257	20241121	164900	23155097	1236	1236	1236	1236	0
258	20241121	164800	23155097	1236	1236	1236	1236	0
259	20241121	164700	23155097	1236	1236	1236	1236	0
260	20241121	164600	23155097	1236	1236	1236	1236	0
261	20241121	164500	23155097	1236	1236	1236	1236	0
262	20241121	164400	23155097	1236	1236	1236	1236	0
263	20241121	164300	23155097	1236	1236	1236	1236	0
264	20241121	164200	23155097	1236	1236	1236	1236	0
265	20241121	164100	23155097	1236	1236	1236	1236	0
266	20241121	164000	23155097	1236	1236	1236	1236	0
267	20241121	163900	23155097	1236	1236	1236	1236	0
268	20241121	163800	23155097	1236	1236	1236	1236	0
269	20241121	163700	23155097	1236	1236	1236	1236	0
270	20241121	163600	23155097	1236	1236	1236	1236	0
271	20241121	163500	23155097	1236	1236	1236	1236	0
272	20241121	163400	23155097	1236	1236	1236	1236	591
273	20241121	163300	23155097	1236	1236	1236	1236	0
274	20241121	163200	23155097	1236	1236	1236	1236	0
275	20241121	163100	23155097	1236	1236	1236	1236	0
276	20241121	163000	23155097	1236	1236	1236	1236	0
277	20241121	162900	23155097	1236	1236	1236	1236	0
278	20241121	162800	23155097	1236	1236	1236	1236	0
279	20241121	162700	23155097	1236	1236	1236	1236	0
280	20241121	162600	23155097	1236	1236	1236	1236	0
281	20241121	162500	23155097	1236	1236	1236	1236	0
282	20241121	162400	23155097	1236	1236	1236	1236	0
283	20241121	162300	23155097	1236	1236	1236	1236	0
284	20241121	162200	23155097	1236	1236	1236	1236	0
285	20241121	162100	23155097	1236	1236	1236	1236	0
286	20241121	162000	23155097	1236	1236	1236	1236	0
287	20241121	161900	23155097	1236	1236	1236	1236	0
288	20241121	161800	23155097	1236	1236	1236	1236	0
289	20241121	161700	23155097	1236	1236	1236	1236	0
290	20241121	161600	23155097	1236	1236	1236	1236	0
291	20241121	161500	23155097	1236	1236	1236	1236	0
292	20241121	161400	23155097	1236	1236	1236	1236	0
293	20241121	161300	23155097	1236	1236	1236	1236	0
294	20241121	161200	23155097	1236	1236	1236	1236	0
295	20241121	161100	23155097	1236	1236	1236	1236	0
296	20241121	161000	23155097	1236	1236	1236	1236	0
297	20241121	160900	23155097	1236	1236	1236	1236	0
298	20241121	160800	23155097	1236	1236	1236	1236	0
299	20241121	160700	23155097	1236	1236	1236	1236	0
300	20241121	160600	23155097	1236	1236	1236	1236	0
301	20241121	160500	23155097	1236	1236	1236	1236	0
302	20241121	160400	23155097	1236	1236	1236	1236	591
303	20241121	160300	23155097	1236	1236	1236	1236	0
304	20241121	160200	23155097	1236	1236	1236	1236	0
305	20241121	160100	23155097	1236	1236	1236	1236	0
306	20241121	160000	23155097	1236	1236	1236	1236	0
307	20241121	155900	23155097	1236	1236	1236	1236	0
308	20241121	155800	23155097	1236	1236	1236	1236	0
309	20241121	155700	23155097	1236	1236	1236	1236	0
310	20241121	155600	23155097	1236	1236	1236	1236	0
311	20241121	155500	23155097	1236	1236	1236	1236	0
312	20241121	155400	23155097	1236	1236	1236	1236	0
313	20241121	155300	23155097	1236	1236	1236	1236	0
314	20241121	155200	23155097	1236	1236	1236	1236	0
315	20241121	155100	23155097	1236	1236	1236	1236	0
316	20241121	155000	23155097	1236	1236	1236	1236	0
317	20241121	154900	23155097	1236	1236	1236	1236	0
318	20241121	154800	23155097	1236	1236	1236	1236	0
319	20241121	154700	23155097	1236	1236	1236	1236	0
320	20241121	154600	23155097	1236	1236	1236	1236	0
321	20241121	154500	23155097	1236	1236	1236	1236	0
322	20241121	154400	23155097	1236	1236	1236	1236	0
323	20241121	154300	23155097	1236	1236	1236	1236	0
324	20241121	154200	23155097	1236	1236	1236	1236	0
325	20241121	154100	23155097	1236	1236	1236	1236	0
326	20241121	154000	23155097	1236	1236	1236	1236	0
327	20241121	153900	23155097	1236	1236	1236	1236	0
328	20241121	153800	23155097	1236	1236	1236	1236	0
329	20241121	153700	23155097	1236	1236	1236	1236	0
330	20241121	153600	23155097	1236	1236	1236	1236	0
331	20241121	153500	23155097	1236	1236	1236	1236	0
332	20241121	153400	23155097	1236	1236	1236	1236	591
333	20241121	153300	23155097	1236	1236	1236	1236	0
334	20241121	153200	23155097	1236	1236	1236	1236	0
335	20241121	153100	23155097	1236	1236	1236	1236	0
336	20241121	153000	23155097	1236	1236	1236	1236	591
337	20241121	152900	22424621	1236	1236	1236	1236	0
338	20241121	152800	22424621	1236	1236	1236	1236	0
339	20241121	152700	22424621	1236	1236	1236	1236	0
340	20241121	152600	22424621	1236	1236	1236	1236	0
341	20241121	152500	22424621	1236	1236	1236	1236	0
342	20241121	152400	22424621	1236	1236	1236	1236	0
343	20241121	152300	22424621	1236	1236	1236	1236	0
344	20241121	152200	22424621	1236	1236	1236	1236	0
345	20241121	152100	22424621	1236	1236	1236	1236	0
346	20241121	152000	22424621	1236	1236	1236	1236	0
347	20241121	151900	22424621	1236	1236	1236	1236	0
348	20241121	151800	22424621	1236	1236	1236	1236	0
349	20241121	151700	22424621	1236	1236	1236	1236	0
350	20241121	151600	22424621	1236	1236	1236	1236	0
351	20241121	151500	22424621	1236	1236	1236	1236	0
352	20241121	151400	22424621	1236	1236	1236	1236	1
353	20241121	151300	22423385	1234	1234	1234	1227	2350
354	20241121	151200	19530962	1236	1236	1236	1236	0
355	20241121	151100	19530962	1236	1236	1236	1236	1
356	20241121	151000	19529726	1233	1233	1233	1233	0
357	20241121	150900	19529726	1233	1233	1233	1233	254
358	20241121	150800	19216544	1233	1233	1233	1233	0
359	20241121	150700	19216544	1233	1233	1233	1233	0
360	20241121	150600	19216544	1233	1235	1235	1233	82
361	20241121	150500	19115436	1234	1234	1234	1234	0
362	20241121	150400	19115436	1234	1234	1234	1234	4
363	20241121	150300	19110500	1235	1235	1235	1235	0
364	20241121	150200	19110500	1235	1235	1235	1235	1
365	20241121	150100	19109265	1232	1232	1232	1232	100
366	20241121	150000	18986065	1235	1235	1235	1235	0
367	20241121	145900	18986065	1235	1235	1235	1235	0
368	20241121	145800	18986065	1235	1235	1235	1235	0
369	20241121	145700	18986065	1235	1235	1235	1235	0
370	20241121	145600	18986065	1235	1235	1235	1235	0
371	20241121	145500	18986065	1235	1235	1235	1235	10
372	20241121	145400	18973715	1236	1236	1236	1236	0
373	20241121	145300	18973715	1236	1236	1236	1236	0
374	20241121	145200	18973715	1236	1236	1236	1236	0
375	20241121	145100	18973715	1236	1236	1236	1236	0
376	20241121	145000	18973715	1236	1236	1236	1236	0
377	20241121	144900	18973715	1236	1236	1236	1236	0
378	20241121	144800	18973715	1236	1236	1236	1236	0
379	20241121	144700	18973715	1236	1236	1236	1236	0
380	20241121	144600	18973715	1236	1236	1236	1236	2
381	20241121	144500	18971243	1236	1236	1236	1236	0
382	20241121	144400	18971243	1236	1236	1236	1236	0
383	20241121	144300	18971243	1236	1236	1236	1236	0
384	20241121	144200	18971243	1236	1236	1236	1236	0
385	20241121	144100	18971243	1236	1236	1236	1236	0
386	20241121	144000	18971243	1236	1236	1236	1236	0
387	20241121	143900	18971243	1236	1236	1236	1236	0
388	20241121	143800	18971243	1236	1236	1236	1236	0
389	20241121	143700	18971243	1236	1236	1236	1236	0
390	20241121	143600	18971243	1236	1236	1236	1236	0
391	20241121	143500	18971243	1236	1236	1236	1236	0
392	20241121	143400	18971243	1236	1236	1236	1236	0
393	20241121	143300	18971243	1236	1236	1236	1236	0
394	20241121	143200	18971243	1236	1236	1236	1236	0
395	20241121	143100	18971243	1236	1236	1236	1236	0
396	20241121	143000	18971243	1236	1236	1236	1236	0
397	20241121	142900	18971243	1236	1236	1236	1236	0
398	20241121	142800	18971243	1236	1236	1236	1236	0
399	20241121	142700	18971243	1236	1236	1236	1236	0
400	20241121	142600	18971243	1236	1236	1236	1236	0
401	20241121	142500	18971243	1236	1236	1236	1236	0
402	20241121	142400	18971243	1236	1236	1236	1236	4
403	20241121	142300	18966299	1231	1232	1232	1231	400
404	20241121	142200	18473760	1232	1233	1233	1232	500
405	20241121	142100	17857562	1233	1235	1235	1233	515
406	20241121	142000	17222214	1236	1236	1236	1236	0
407	20241121	141900	17222214	1236	1236	1236	1236	0
408	20241121	141800	17222214	1236	1236	1236	1236	3
409	20241121	141700	17218506	1236	1236	1236	1236	0
410	20241121	141600	17218506	1236	1236	1236	1236	0
411	20241121	141500	17218506	1236	1236	1236	1236	0
412	20241121	141400	17218506	1236	1236	1236	1236	96
413	20241121	141300	17099850	1237	1237	1237	1237	0
414	20241121	141200	17099850	1237	1237	1237	1237	3
415	20241121	141100	17096139	1237	1237	1237	1237	0
416	20241121	141000	17096139	1237	1237	1237	1237	0
417	20241121	140900	17096139	1237	1237	1237	1237	0
418	20241121	140800	17096139	1237	1237	1237	1237	0
419	20241121	140700	17096139	1237	1237	1237	1237	0
420	20241121	140600	17096139	1237	1237	1237	1237	3
421	20241121	140500	17092428	1237	1237	1237	1237	0
422	20241121	140400	17092428	1237	1237	1237	1237	0
423	20241121	140300	17092428	1237	1237	1237	1237	0
424	20241121	140200	17092428	1237	1237	1237	1237	0
425	20241121	140100	17092428	1237	1237	1237	1237	0
426	20241121	140000	17092428	1237	1237	1237	1237	3
427	20241121	135900	17088717	1237	1237	1237	1237	0
428	20241121	135800	17088717	1237	1237	1237	1237	0
429	20241121	135700	17088717	1237	1237	1237	1237	0
430	20241121	135600	17088717	1237	1237	1237	1237	0
431	20241121	135500	17088717	1237	1237	1237	1237	0
432	20241121	135400	17088717	1237	1237	1237	1237	3
433	20241121	135300	17085006	1237	1237	1237	1237	0
434	20241121	135200	17085006	1237	1237	1237	1237	0
435	20241121	135100	17085006	1237	1237	1237	1237	0
436	20241121	135000	17085006	1237	1237	1237	1237	0
437	20241121	134900	17085006	1237	1237	1237	1237	0
438	20241121	134800	17085006	1237	1237	1237	1237	3
439	20241121	134700	17081295	1237	1237	1237	1237	0
440	20241121	134600	17081295	1237	1237	1237	1237	0
441	20241121	134500	17081295	1237	1237	1237	1237	0
442	20241121	134400	17081295	1237	1237	1237	1237	0
443	20241121	134300	17081295	1237	1237	1237	1237	0
444	20241121	134200	17081295	1237	1237	1237	1237	3
445	20241121	134100	17077584	1237	1237	1237	1237	0
446	20241121	134000	17077584	1237	1237	1237	1237	1
447	20241121	133900	17076347	1236	1236	1236	1236	1
448	20241121	133800	17075111	1237	1237	1237	1237	0
449	20241121	133700	17075111	1237	1237	1237	1237	0
450	20241121	133600	17075111	1237	1237	1237	1237	3
451	20241121	133500	17071400	1237	1237	1237	1237	200
452	20241121	133400	16824000	1237	1237	1237	1237	0
453	20241121	133300	16824000	1237	1237	1237	1237	23
454	20241121	133200	16795549	1237	1237	1237	1237	0
455	20241121	133100	16795549	1237	1237	1237	1237	0
456	20241121	133000	16795549	1237	1237	1237	1237	3
457	20241121	132900	16791838	1237	1237	1237	1237	0
458	20241121	132800	16791838	1237	1237	1237	1237	0
459	20241121	132700	16791838	1237	1237	1237	1237	0
460	20241121	132600	16791838	1237	1237	1237	1237	0
461	20241121	132500	16791838	1237	1237	1237	1237	80
462	20241121	132400	16692878	1237	1237	1237	1237	3
463	20241121	132300	16689167	1237	1237	1237	1237	0
464	20241121	132200	16689167	1237	1237	1237	1237	0
465	20241121	132100	16689167	1237	1237	1237	1237	0
466	20241121	132000	16689167	1237	1237	1237	1237	0
467	20241121	131900	16689167	1237	1237	1237	1237	0
468	20241121	131800	16689167	1237	1237	1237	1237	3
469	20241121	131700	16685456	1237	1237	1237	1237	0
470	20241121	131600	16685456	1237	1237	1237	1237	100
471	20241121	131500	16561756	1237	1237	1237	1237	0
472	20241121	131400	16561756	1237	1237	1237	1237	0
473	20241121	131300	16561756	1237	1237	1237	1237	0
474	20241121	131200	16561756	1237	1237	1237	1237	3
475	20241121	131100	16558045	1237	1237	1237	1237	0
476	20241121	131000	16558045	1237	1237	1237	1237	0
477	20241121	130900	16558045	1237	1237	1237	1237	0
478	20241121	130800	16558045	1237	1237	1237	1237	0
479	20241121	130700	16558045	1237	1237	1237	1237	0
480	20241121	130600	16558045	1237	1237	1237	1237	3
481	20241121	130500	16554334	1237	1237	1237	1237	0
482	20241121	130400	16554334	1237	1237	1237	1237	0
483	20241121	130300	16554334	1237	1237	1237	1237	0
484	20241121	130200	16554334	1237	1237	1237	1237	0
485	20241121	130100	16554334	1237	1237	1237	1237	0
486	20241121	130000	16554334	1237	1237	1237	1237	3
487	20241121	125900	16550623	1238	1238	1238	1238	0
488	20241121	125800	16550623	1238	1238	1238	1238	0
489	20241121	125700	16550623	1238	1238	1238	1238	0
490	20241121	125600	16550623	1238	1238	1238	1238	0
491	20241121	125500	16550623	1238	1238	1238	1238	0
492	20241121	125400	16550623	1238	1238	1238	1238	3
493	20241121	125300	16546909	1238	1238	1238	1238	0
494	20241121	125200	16546909	1238	1238	1238	1238	0
495	20241121	125100	16546909	1238	1238	1238	1238	0
496	20241121	125000	16546909	1238	1238	1238	1238	0
497	20241121	124900	16546909	1238	1238	1238	1238	0
498	20241121	124800	16546909	1238	1238	1238	1238	3
499	20241121	124700	16543195	1237	1237	1237	1237	0
500	20241121	124600	16543195	1237	1237	1237	1237	0
501	20241121	124500	16543195	1237	1237	1237	1237	0
502	20241121	124400	16543195	1237	1237	1237	1237	11
503	20241121	124300	16529588	1238	1238	1238	1238	0
504	20241121	124200	16529588	1238	1238	1238	1238	13
505	20241121	124100	16513494	1238	1238	1238	1238	0
506	20241121	124000	16513494	1238	1238	1238	1238	10
507	20241121	123900	16501114	1238	1238	1238	1238	0
508	20241121	123800	16501114	1238	1238	1238	1238	0
509	20241121	123700	16501114	1238	1238	1238	1238	325
510	20241121	123600	16098764	1238	1238	1238	1238	3
511	20241121	123500	16095050	1238	1238	1238	1238	458
512	20241121	123400	15528046	1239	1239	1239	1239	0
513	20241121	123300	15528046	1239	1239	1239	1239	0
514	20241121	123200	15528046	1239	1239	1239	1239	0
515	20241121	123100	15528046	1239	1239	1239	1239	0
516	20241121	123000	15528046	1239	1239	1239	1239	3
517	20241121	122900	15524329	1239	1239	1239	1239	0
518	20241121	122800	15524329	1239	1239	1239	1239	0
519	20241121	122700	15524329	1239	1239	1239	1239	0
520	20241121	122600	15524329	1239	1239	1239	1239	0
521	20241121	122500	15524329	1239	1239	1239	1239	0
522	20241121	122400	15524329	1239	1239	1239	1239	3
523	20241121	122300	15520612	1239	1239	1239	1239	0
524	20241121	122200	15520612	1239	1239	1239	1239	0
525	20241121	122100	15520612	1239	1239	1239	1239	0
526	20241121	122000	15520612	1239	1239	1239	1239	0
527	20241121	121900	15520612	1239	1239	1239	1239	0
528	20241121	121800	15520612	1239	1239	1239	1239	3
529	20241121	121700	15516895	1239	1239	1239	1239	0
530	20241121	121600	15516895	1239	1239	1239	1239	0
531	20241121	121500	15516895	1239	1239	1239	1239	0
532	20241121	121400	15516895	1239	1239	1239	1239	0
533	20241121	121300	15516895	1239	1239	1239	1239	0
534	20241121	121200	15516895	1239	1239	1239	1239	3
535	20241121	121100	15513178	1239	1239	1239	1239	0
536	20241121	121000	15513178	1239	1239	1239	1239	0
537	20241121	120900	15513178	1239	1239	1239	1239	0
538	20241121	120800	15513178	1239	1239	1239	1239	0
539	20241121	120700	15513178	1239	1239	1239	1239	0
540	20241121	120600	15513178	1239	1239	1239	1239	3
541	20241121	120500	15509461	1239	1239	1239	1239	0
542	20241121	120400	15509461	1239	1239	1239	1239	0
543	20241121	120300	15509461	1239	1239	1239	1239	0
544	20241121	120200	15509461	1239	1239	1239	1239	0
545	20241121	120100	15509461	1239	1239	1239	1239	0
546	20241121	120000	15509461	1239	1239	1239	1239	3
547	20241121	115900	15505744	1239	1239	1239	1239	0
548	20241121	115800	15505744	1239	1239	1239	1239	0
549	20241121	115700	15505744	1239	1239	1239	1239	0
550	20241121	115600	15505744	1239	1239	1239	1239	0
551	20241121	115500	15505744	1239	1239	1239	1239	0
552	20241121	115400	15505744	1239	1239	1239	1239	2
553	20241121	115300	15503266	1239	1239	1239	1239	0
554	20241121	115200	15503266	1239	1239	1239	1239	0
555	20241121	115100	15503266	1239	1239	1239	1239	0
556	20241121	115000	15503266	1239	1239	1239	1239	0
557	20241121	114900	15503266	1239	1239	1239	1239	0
558	20241121	114800	15503266	1239	1239	1239	1239	2
559	20241121	114700	15500788	1236	1236	1236	1236	0
560	20241121	114600	15500788	1236	1236	1236	1236	0
561	20241121	114500	15500788	1236	1236	1236	1236	0
562	20241121	114400	15500788	1236	1238	1238	1236	1524
563	20241121	114300	13615586	1239	1239	1239	1239	0
564	20241121	114200	13615586	1239	1239	1239	1239	2
565	20241121	114100	13613108	1239	1239	1239	1239	0
566	20241121	114000	13613108	1239	1239	1239	1239	0
567	20241121	113900	13613108	1239	1239	1239	1239	0
568	20241121	113800	13613108	1239	1239	1239	1239	0
569	20241121	113700	13613108	1239	1239	1239	1239	0
570	20241121	113600	13613108	1239	1239	1239	1239	3
571	20241121	113500	13609391	1239	1239	1239	1239	0
572	20241121	113400	13609391	1239	1239	1239	1239	0
573	20241121	113300	13609391	1239	1239	1239	1239	0
574	20241121	113200	13609391	1239	1239	1239	1239	0
575	20241121	113100	13609391	1239	1239	1239	1239	0
576	20241121	113000	13609391	1239	1239	1239	1239	2
577	20241121	112900	13606913	1239	1239	1239	1239	0
578	20241121	112800	13606913	1239	1239	1239	1239	0
579	20241121	112700	13606913	1239	1239	1239	1239	15
580	20241121	112600	13588328	1240	1240	1240	1240	0
581	20241121	112500	13588328	1240	1240	1240	1240	0
582	20241121	112400	13588328	1240	1237	1240	1237	66
583	20241121	112300	13506683	1240	1240	1240	1237	32
584	20241121	112200	13467073	1238	1240	1240	1238	105
585	20241121	112100	13336881	1240	1240	1240	1240	0
586	20241121	112000	13336881	1240	1240	1240	1240	0
587	20241121	111900	13336881	1240	1240	1240	1240	1
588	20241121	111800	13335641	1239	1240	1240	1239	103
589	20241121	111700	13207930	1241	1241	1241	1241	0
590	20241121	111600	13207930	1241	1241	1241	1241	0
591	20241121	111500	13207930	1241	1241	1241	1241	0
592	20241121	111400	13207930	1241	1241	1241	1241	0
593	20241121	111300	13207930	1241	1241	1241	1241	0
594	20241121	111200	13207930	1241	1241	1241	1241	0
595	20241121	111100	13207930	1241	1241	1241	1241	0
596	20241121	111000	13207930	1241	1241	1241	1241	0
597	20241121	110900	13207930	1241	1241	1241	1241	0
598	20241121	110800	13207930	1241	1241	1241	1241	0
599	20241121	110700	13207930	1241	1241	1241	1241	0
600	20241121	110600	13207930	1241	1241	1241	1241	21
601	20241121	110500	13181869	1240	1240	1240	1240	0
602	20241121	110400	13181869	1240	1240	1240	1240	0
603	20241121	110300	13181869	1240	1240	1240	1240	0
604	20241121	110200	13181869	1240	1240	1240	1240	0
605	20241121	110100	13181869	1240	1240	1240	1240	1
606	20241121	110000	13180629	1241	1241	1241	1241	1
607	20241121	105900	13179388	1242	1242	1242	1242	0
608	20241121	105800	13179388	1242	1242	1242	1242	0
609	20241121	105700	13179388	1242	1242	1242	1242	0
610	20241121	105600	13179388	1242	1242	1242	1242	0
611	20241121	105500	13179388	1242	1242	1242	1242	0
612	20241121	105400	13179388	1242	1242	1242	1242	0
613	20241121	105300	13179388	1242	1242	1242	1242	0
614	20241121	105200	13179388	1242	1242	1242	1242	0
615	20241121	105100	13179388	1242	1242	1242	1242	0
616	20241121	105000	13179388	1242	1242	1242	1242	0
617	20241121	104900	13179388	1242	1242	1242	1242	0
618	20241121	104800	13179388	1242	1242	1242	1242	0
619	20241121	104700	13179388	1242	1242	1242	1242	0
620	20241121	104600	13179388	1242	1242	1242	1242	0
621	20241121	104500	13179388	1242	1242	1242	1242	0
622	20241121	104400	13179388	1242	1242	1242	1242	0
623	20241121	104300	13179388	1242	1242	1242	1242	0
624	20241121	104200	13179388	1242	1242	1242	1242	0
625	20241121	104100	13179388	1242	1242	1242	1242	3
626	20241121	104000	13175662	1241	1241	1241	1241	138
627	20241121	103900	13004404	1241	1241	1241	1241	0
628	20241121	103800	13004404	1241	1241	1241	1241	0
629	20241121	103700	13004404	1241	1241	1241	1241	9
630	20241121	103600	12993235	1240	1240	1240	1240	0
631	20241121	103500	12993235	1240	1240	1240	1240	0
632	20241121	103400	12993235	1240	1240	1240	1240	0
633	20241121	103300	12993235	1240	1240	1240	1240	0
634	20241121	103200	12993235	1240	1240	1240	1240	0
635	20241121	103100	12993235	1240	1240	1240	1240	0
636	20241121	103000	12993235	1240	1240	1240	1240	0
637	20241121	102900	12993235	1240	1240	1240	1240	0
638	20241121	102800	12993235	1240	1240	1240	1240	0
639	20241121	102700	12993235	1240	1240	1240	1240	0
640	20241121	102600	12993235	1240	1240	1240	1240	0
641	20241121	102500	12993235	1240	1240	1240	1240	26
642	20241121	102400	12960995	1241	1241	1241	1241	240
643	20241121	102300	12663155	1241	1241	1241	1241	0
644	20241121	102200	12663155	1241	1241	1241	1241	0
645	20241121	102100	12663155	1241	1241	1241	1241	0
646	20241121	102000	12663155	1241	1241	1241	1241	0
647	20241121	101900	12663155	1241	1241	1241	1241	0
648	20241121	101800	12663155	1241	1241	1241	1241	0
649	20241121	101700	12663155	1241	1241	1241	1241	2
650	20241121	101600	12660673	1241	1241	1241	1241	0
651	20241121	101500	12660673	1241	1241	1241	1241	0
652	20241121	101400	12660673	1241	1241	1241	1241	1
653	20241121	101300	12659432	1240	1240	1240	1240	0
654	20241121	101200	12659432	1240	1240	1240	1240	0
655	20241121	101100	12659432	1240	1240	1240	1240	0
656	20241121	101000	12659432	1240	1240	1240	1240	3
657	20241121	100900	12655712	1241	1241	1241	1241	0
658	20241121	100800	12655712	1241	1241	1241	1241	0
659	20241121	100700	12655712	1241	1241	1241	1241	32
660	20241121	100600	12616000	1241	1241	1241	1241	0
661	20241121	100500	12616000	1241	1241	1241	1241	0
662	20241121	100400	12616000	1241	1241	1241	1241	0
663	20241121	100300	12616000	1241	1241	1241	1241	0
664	20241121	100200	12616000	1241	1241	1241	1241	0
665	20241121	100100	12616000	1241	1241	1241	1241	0
666	20241121	100000	12616000	1241	1241	1241	1241	0
667	20241121	095900	12616000	1241	1241	1241	1241	0
668	20241121	095800	12616000	1241	1241	1241	1241	0
669	20241121	095700	12616000	1241	1241	1241	1241	4
670	20241121	095600	12611036	1242	1242	1242	1242	0
671	20241121	095500	12611036	1242	1242	1242	1242	0
672	20241121	095400	12611036	1242	1242	1242	1242	0
673	20241121	095300	12611036	1242	1242	1242	1242	0
674	20241121	095200	12611036	1242	1242	1242	1242	0
675	20241121	095100	12611036	1242	1242	1242	1242	0
676	20241121	095000	12611036	1242	1242	1242	1242	0
677	20241121	094900	12611036	1242	1242	1242	1242	45
678	20241121	094800	12555146	1242	1242	1242	1242	0
679	20241121	094700	12555146	1242	1242	1242	1242	222
680	20241121	094600	12279422	1244	1244	1244	1244	0
681	20241121	094500	12279422	1244	1244	1244	1244	0
682	20241121	094400	12279422	1244	1244	1244	1244	0
683	20241121	094300	12279422	1244	1244	1244	1244	0
684	20241121	094200	12279422	1244	1244	1244	1244	14
685	20241121	094100	12262006	1244	1244	1244	1244	53
686	20241121	094000	12196074	1244	1244	1244	1244	0
687	20241121	093900	12196074	1244	1244	1244	1244	1
688	20241121	093800	12194830	1243	1242	1243	1242	22
689	20241121	093700	12167495	1244	1243	1244	1243	350
690	20241121	093600	11732444	1243	1243	1243	1243	0
691	20241121	093500	11732444	1243	1243	1243	1243	1
692	20241121	093400	11731201	1241	1241	1241	1241	32
693	20241121	093300	11691489	1243	1243	1243	1243	368
694	20241121	093200	11234065	1247	1247	1247	1247	0
695	20241121	093100	11234065	1247	1247	1247	1247	0
696	20241121	093000	11234065	1247	1247	1247	1247	0
697	20241121	092900	11234065	1247	1247	1247	1247	0
698	20241121	092800	11234065	1247	1247	1247	1247	1
699	20241121	092700	11232818	1241	1241	1241	1241	0
700	20241121	092600	11232818	1241	1241	1241	1241	38
701	20241121	092500	11185660	1241	1241	1241	1241	0
702	20241121	092400	11185660	1241	1241	1241	1241	1962
703	20241121	092300	8750818	1241	1241	1241	1241	0
704	20241121	092200	8750818	1241	1242	1242	1241	1195
705	20241121	092100	7267095	1242	1243	1243	1242	3093
706	20241121	092000	3422554	1247	1247	1247	1247	0
707	20241121	091900	3422554	1247	1247	1247	1247	0
708	20241121	091800	3422554	1247	1247	1247	1247	0
709	20241121	091700	3422554	1247	1247	1247	1243	27
710	20241121	091600	3388985	1244	1244	1244	1244	2000
711	20241121	091500	900985	1247	1247	1247	1247	0
712	20241121	091400	900985	1247	1247	1247	1247	0
713	20241121	091300	900985	1247	1247	1247	1247	1
714	20241121	091200	899738	1247	1247	1247	1247	0
715	20241121	091100	899738	1247	1247	1247	1247	0
716	20241121	091000	899738	1247	1247	1247	1247	1
717	20241121	090900	898491	1248	1248	1248	1248	0
718	20241121	090800	898491	1248	1248	1248	1248	0
719	20241121	090700	898491	1248	1248	1248	1248	0
720	20241121	090600	898491	1248	1248	1248	1248	0
721	20241121	090500	898491	1248	1248	1248	1248	0
722	20241121	090400	898491	1248	1248	1248	1248	0
723	20241121	090300	898491	1248	1248	1248	1248	0
724	20241121	090200	898491	1248	1248	1248	1248	0
725	20241121	090100	898491	1248	1248	1248	1248	1
726	20241121	090000	897243	1241	1241	1241	1241	723