KissMeData/084870/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	200400	6271829	1242	1242	1242	1242	542
3	20241127	200300	6271829	1242	1242	1242	1242	0
4	20241127	200200	6271829	1242	1242	1242	1242	0
5	20241127	200100	6271829	1242	1242	1242	1242	0
6	20241127	200000	6271829	1242	1242	1242	1242	0
7	20241127	195900	6271829	1242	1242	1242	1242	0
8	20241127	195800	6271829	1242	1242	1242	1242	0
9	20241127	195700	6271829	1242	1242	1242	1242	0
10	20241127	195600	6271829	1242	1242	1242	1242	0
11	20241127	195500	6271829	1242	1242	1242	1242	0
12	20241127	195400	6271829	1242	1242	1242	1242	0
13	20241127	195300	6271829	1242	1242	1242	1242	0
14	20241127	195200	6271829	1242	1242	1242	1242	0
15	20241127	195100	6271829	1242	1242	1242	1242	0
16	20241127	195000	6271829	1242	1242	1242	1242	0
17	20241127	194900	6271829	1242	1242	1242	1242	0
18	20241127	194800	6271829	1242	1242	1242	1242	0
19	20241127	194700	6271829	1242	1242	1242	1242	0
20	20241127	194600	6271829	1242	1242	1242	1242	0
21	20241127	194500	6271829	1242	1242	1242	1242	0
22	20241127	194400	6271829	1242	1242	1242	1242	0
23	20241127	194300	6271829	1242	1242	1242	1242	0
24	20241127	194200	6271829	1242	1242	1242	1242	0
25	20241127	194100	6271829	1242	1242	1242	1242	0
26	20241127	194000	6271829	1242	1242	1242	1242	0
27	20241127	193900	6271829	1242	1242	1242	1242	0
28	20241127	193800	6271829	1242	1242	1242	1242	0
29	20241127	193700	6271829	1242	1242	1242	1242	0
30	20241127	193600	6271829	1242	1242	1242	1242	0
31	20241127	193500	6271829	1242	1242	1242	1242	0
32	20241127	193400	6271829	1242	1242	1242	1242	542
33	20241127	193300	6271829	1242	1242	1242	1242	0
34	20241127	193200	6271829	1242	1242	1242	1242	0
35	20241127	193100	6271829	1242	1242	1242	1242	0
36	20241127	193000	6271829	1242	1242	1242	1242	0
37	20241127	192900	6271829	1242	1242	1242	1242	0
38	20241127	192800	6271829	1242	1242	1242	1242	0
39	20241127	192700	6271829	1242	1242	1242	1242	0
40	20241127	192600	6271829	1242	1242	1242	1242	0
41	20241127	192500	6271829	1242	1242	1242	1242	0
42	20241127	192400	6271829	1242	1242	1242	1242	0
43	20241127	192300	6271829	1242	1242	1242	1242	0
44	20241127	192200	6271829	1242	1242	1242	1242	0
45	20241127	192100	6271829	1242	1242	1242	1242	0
46	20241127	192000	6271829	1242	1242	1242	1242	0
47	20241127	191900	6271829	1242	1242	1242	1242	0
48	20241127	191800	6271829	1242	1242	1242	1242	0
49	20241127	191700	6271829	1242	1242	1242	1242	0
50	20241127	191600	6271829	1242	1242	1242	1242	0
51	20241127	191500	6271829	1242	1242	1242	1242	0
52	20241127	191400	6271829	1242	1242	1242	1242	0
53	20241127	191300	6271829	1242	1242	1242	1242	0
54	20241127	191200	6271829	1242	1242	1242	1242	0
55	20241127	191100	6271829	1242	1242	1242	1242	0
56	20241127	191000	6271829	1242	1242	1242	1242	0
57	20241127	190900	6271829	1242	1242	1242	1242	0
58	20241127	190800	6271829	1242	1242	1242	1242	0
59	20241127	190700	6271829	1242	1242	1242	1242	0
60	20241127	190600	6271829	1242	1242	1242	1242	0
61	20241127	190500	6271829	1242	1242	1242	1242	0
62	20241127	190400	6271829	1242	1242	1242	1242	542
63	20241127	190300	6271829	1242	1242	1242	1242	0
64	20241127	190200	6271829	1242	1242	1242	1242	0
65	20241127	190100	6271829	1242	1242	1242	1242	0
66	20241127	190000	6271829	1242	1242	1242	1242	0
67	20241127	185900	6271829	1242	1242	1242	1242	0
68	20241127	185800	6271829	1242	1242	1242	1242	0
69	20241127	185700	6271829	1242	1242	1242	1242	0
70	20241127	185600	6271829	1242	1242	1242	1242	0
71	20241127	185500	6271829	1242	1242	1242	1242	0
72	20241127	185400	6271829	1242	1242	1242	1242	0
73	20241127	185300	6271829	1242	1242	1242	1242	0
74	20241127	185200	6271829	1242	1242	1242	1242	0
75	20241127	185100	6271829	1242	1242	1242	1242	0
76	20241127	185000	6271829	1242	1242	1242	1242	0
77	20241127	184900	6271829	1242	1242	1242	1242	0
78	20241127	184800	6271829	1242	1242	1242	1242	0
79	20241127	184700	6271829	1242	1242	1242	1242	0
80	20241127	184600	6271829	1242	1242	1242	1242	0
81	20241127	184500	6271829	1242	1242	1242	1242	0
82	20241127	184400	6271829	1242	1242	1242	1242	0
83	20241127	184300	6271829	1242	1242	1242	1242	0
84	20241127	184200	6271829	1242	1242	1242	1242	0
85	20241127	184100	6271829	1242	1242	1242	1242	0
86	20241127	184000	6271829	1242	1242	1242	1242	0
87	20241127	183900	6271829	1242	1242	1242	1242	0
88	20241127	183800	6271829	1242	1242	1242	1242	0
89	20241127	183700	6271829	1242	1242	1242	1242	0
90	20241127	183600	6271829	1242	1242	1242	1242	0
91	20241127	183500	6271829	1242	1242	1242	1242	0
92	20241127	183400	6271829	1242	1242	1242	1242	542
93	20241127	183300	6271829	1242	1242	1242	1242	0
94	20241127	183200	6271829	1242	1242	1242	1242	0
95	20241127	183100	6271829	1242	1242	1242	1242	0
96	20241127	183000	6271829	1242	1242	1242	1242	0
97	20241127	182900	6271829	1242	1242	1242	1242	0
98	20241127	182800	6271829	1242	1242	1242	1242	0
99	20241127	182700	6271829	1242	1242	1242	1242	0
100	20241127	182600	6271829	1242	1242	1242	1242	0
101	20241127	182500	6271829	1242	1242	1242	1242	0
102	20241127	182400	6271829	1242	1242	1242	1242	0
103	20241127	182300	6271829	1242	1242	1242	1242	0
104	20241127	182200	6271829	1242	1242	1242	1242	0
105	20241127	182100	6271829	1242	1242	1242	1242	0
106	20241127	182000	6271829	1242	1242	1242	1242	0
107	20241127	181900	6271829	1242	1242	1242	1242	0
108	20241127	181800	6271829	1242	1242	1242	1242	0
109	20241127	181700	6271829	1242	1242	1242	1242	0
110	20241127	181600	6271829	1242	1242	1242	1242	0
111	20241127	181500	6271829	1242	1242	1242	1242	0
112	20241127	181400	6271829	1242	1242	1242	1242	0
113	20241127	181300	6271829	1242	1242	1242	1242	0
114	20241127	181200	6271829	1242	1242	1242	1242	0
115	20241127	181100	6271829	1242	1242	1242	1242	0
116	20241127	181000	6271829	1242	1242	1242	1242	0
117	20241127	180900	6271829	1242	1242	1242	1242	0
118	20241127	180800	6271829	1242	1242	1242	1242	0
119	20241127	180700	6271829	1242	1242	1242	1242	0
120	20241127	180600	6271829	1242	1242	1242	1242	0
121	20241127	180500	6271829	1242	1242	1242	1242	0
122	20241127	180400	6271829	1242	1242	1242	1242	542
123	20241127	180300	6271829	1242	1242	1242	1242	0
124	20241127	180200	6271829	1242	1242	1242	1242	0
125	20241127	180100	6271829	1242	1242	1242	1242	0
126	20241127	180000	6271829	1242	1242	1242	1242	0
127	20241127	175900	6271829	1242	1242	1242	1242	0
128	20241127	175800	6271829	1242	1242	1242	1242	0
129	20241127	175700	6271829	1242	1242	1242	1242	0
130	20241127	175600	6271829	1242	1242	1242	1242	0
131	20241127	175500	6271829	1242	1242	1242	1242	0
132	20241127	175400	6271829	1242	1242	1242	1242	0
133	20241127	175300	6271829	1242	1242	1242	1242	0
134	20241127	175200	6271829	1242	1242	1242	1242	0
135	20241127	175100	6271829	1242	1242	1242	1242	0
136	20241127	175000	6271829	1242	1242	1242	1242	0
137	20241127	174900	6271829	1242	1242	1242	1242	0
138	20241127	174800	6271829	1242	1242	1242	1242	0
139	20241127	174700	6271829	1242	1242	1242	1242	0
140	20241127	174600	6271829	1242	1242	1242	1242	0
141	20241127	174500	6271829	1242	1242	1242	1242	0
142	20241127	174400	6271829	1242	1242	1242	1242	0
143	20241127	174300	6271829	1242	1242	1242	1242	0
144	20241127	174200	6271829	1242	1242	1242	1242	0
145	20241127	174100	6271829	1242	1242	1242	1242	0
146	20241127	174000	6271829	1242	1242	1242	1242	0
147	20241127	173900	6271829	1242	1242	1242	1242	0
148	20241127	173800	6271829	1242	1242	1242	1242	0
149	20241127	173700	6271829	1242	1242	1242	1242	0
150	20241127	173600	6271829	1242	1242	1242	1242	0
151	20241127	173500	6271829	1242	1242	1242	1242	0
152	20241127	173400	6271829	1242	1242	1242	1242	542
153	20241127	173300	6271829	1242	1242	1242	1242	0
154	20241127	173200	6271829	1242	1242	1242	1242	0
155	20241127	173100	6271829	1242	1242	1242	1242	0
156	20241127	173000	6271829	1242	1242	1242	1242	0
157	20241127	172900	6271829	1242	1242	1242	1242	0
158	20241127	172800	6271829	1242	1242	1242	1242	0
159	20241127	172700	6271829	1242	1242	1242	1242	0
160	20241127	172600	6271829	1242	1242	1242	1242	0
161	20241127	172500	6271829	1242	1242	1242	1242	0
162	20241127	172400	6271829	1242	1242	1242	1242	0
163	20241127	172300	6271829	1242	1242	1242	1242	0
164	20241127	172200	6271829	1242	1242	1242	1242	0
165	20241127	172100	6271829	1242	1242	1242	1242	0
166	20241127	172000	6271829	1242	1242	1242	1242	0
167	20241127	171900	6271829	1242	1242	1242	1242	0
168	20241127	171800	6271829	1242	1242	1242	1242	0
169	20241127	171700	6271829	1242	1242	1242	1242	0
170	20241127	171600	6271829	1242	1242	1242	1242	0
171	20241127	171500	6271829	1242	1242	1242	1242	0
172	20241127	171400	6271829	1242	1242	1242	1242	0
173	20241127	171300	6271829	1242	1242	1242	1242	0
174	20241127	171200	6271829	1242	1242	1242	1242	0
175	20241127	171100	6271829	1242	1242	1242	1242	0
176	20241127	171000	6271829	1242	1242	1242	1242	0
177	20241127	170900	6271829	1242	1242	1242	1242	0
178	20241127	170800	6271829	1242	1242	1242	1242	0
179	20241127	170700	6271829	1242	1242	1242	1242	0
180	20241127	170600	6271829	1242	1242	1242	1242	0
181	20241127	170500	6271829	1242	1242	1242	1242	0
182	20241127	170400	6271829	1242	1242	1242	1242	542
183	20241127	170300	6271829	1242	1242	1242	1242	0
184	20241127	170200	6271829	1242	1242	1242	1242	0
185	20241127	170100	6271829	1242	1242	1242	1242	0
186	20241127	170000	6271829	1242	1242	1242	1242	0
187	20241127	165900	6271829	1242	1242	1242	1242	0
188	20241127	165800	6271829	1242	1242	1242	1242	0
189	20241127	165700	6271829	1242	1242	1242	1242	0
190	20241127	165600	6271829	1242	1242	1242	1242	0
191	20241127	165500	6271829	1242	1242	1242	1242	0
192	20241127	165400	6271829	1242	1242	1242	1242	0
193	20241127	165300	6271829	1242	1242	1242	1242	0
194	20241127	165200	6271829	1242	1242	1242	1242	0
195	20241127	165100	6271829	1242	1242	1242	1242	0
196	20241127	165000	6271829	1242	1242	1242	1242	0
197	20241127	164900	6271829	1242	1242	1242	1242	0
198	20241127	164800	6271829	1242	1242	1242	1242	0
199	20241127	164700	6271829	1242	1242	1242	1242	0
200	20241127	164600	6271829	1242	1242	1242	1242	0
201	20241127	164500	6271829	1242	1242	1242	1242	0
202	20241127	164400	6271829	1242	1242	1242	1242	0
203	20241127	164300	6271829	1242	1242	1242	1242	0
204	20241127	164200	6271829	1242	1242	1242	1242	0
205	20241127	164100	6271829	1242	1242	1242	1242	0
206	20241127	164000	6271829	1242	1242	1242	1242	0
207	20241127	163900	6271829	1242	1242	1242	1242	0
208	20241127	163800	6271829	1242	1242	1242	1242	0
209	20241127	163700	6271829	1242	1242	1242	1242	0
210	20241127	163600	6271829	1242	1242	1242	1242	0
211	20241127	163500	6271829	1242	1242	1242	1242	0
212	20241127	163400	6271829	1242	1242	1242	1242	542
213	20241127	163300	6271829	1242	1242	1242	1242	0
214	20241127	163200	6271829	1242	1242	1242	1242	0
215	20241127	163100	6271829	1242	1242	1242	1242	0
216	20241127	163000	6271829	1242	1242	1242	1242	0
217	20241127	162900	6271829	1242	1242	1242	1242	0
218	20241127	162800	6271829	1242	1242	1242	1242	0
219	20241127	162700	6271829	1242	1242	1242	1242	0
220	20241127	162600	6271829	1242	1242	1242	1242	0
221	20241127	162500	6271829	1242	1242	1242	1242	0
222	20241127	162400	6271829	1242	1242	1242	1242	0
223	20241127	162300	6271829	1242	1242	1242	1242	0
224	20241127	162200	6271829	1242	1242	1242	1242	0
225	20241127	162100	6271829	1242	1242	1242	1242	0
226	20241127	162000	6271829	1242	1242	1242	1242	0
227	20241127	161900	6271829	1242	1242	1242	1242	0
228	20241127	161800	6271829	1242	1242	1242	1242	0
229	20241127	161700	6271829	1242	1242	1242	1242	0
230	20241127	161600	6271829	1242	1242	1242	1242	0
231	20241127	161500	6271829	1242	1242	1242	1242	0
232	20241127	161400	6271829	1242	1242	1242	1242	0
233	20241127	161300	6271829	1242	1242	1242	1242	0
234	20241127	161200	6271829	1242	1242	1242	1242	0
235	20241127	161100	6271829	1242	1242	1242	1242	0
236	20241127	161000	6271829	1242	1242	1242	1242	0
237	20241127	160900	6271829	1242	1242	1242	1242	0
238	20241127	160800	6271829	1242	1242	1242	1242	0
239	20241127	160700	6271829	1242	1242	1242	1242	0
240	20241127	160600	6271829	1242	1242	1242	1242	0
241	20241127	160500	6271829	1242	1242	1242	1242	0
242	20241127	160400	6271829	1242	1242	1242	1242	542
243	20241127	160300	6271829	1242	1242	1242	1242	0
244	20241127	160200	6271829	1242	1242	1242	1242	0
245	20241127	160100	6271829	1242	1242	1242	1242	0
246	20241127	160000	6271829	1242	1242	1242	1242	0
247	20241127	155900	6271829	1242	1242	1242	1242	0
248	20241127	155800	6271829	1242	1242	1242	1242	0
249	20241127	155700	6271829	1242	1242	1242	1242	0
250	20241127	155600	6271829	1242	1242	1242	1242	0
251	20241127	155500	6271829	1242	1242	1242	1242	0
252	20241127	155400	6271829	1242	1242	1242	1242	0
253	20241127	155300	6271829	1242	1242	1242	1242	0
254	20241127	155200	6271829	1242	1242	1242	1242	0
255	20241127	155100	6271829	1242	1242	1242	1242	0
256	20241127	155000	6271829	1242	1242	1242	1242	0
257	20241127	154900	6271829	1242	1242	1242	1242	0
258	20241127	154800	6271829	1242	1242	1242	1242	0
259	20241127	154700	6271829	1242	1242	1242	1242	0
260	20241127	154600	6271829	1242	1242	1242	1242	0
261	20241127	154500	6271829	1242	1242	1242	1242	0
262	20241127	154400	6271829	1242	1242	1242	1242	0
263	20241127	154300	6271829	1242	1242	1242	1242	0
264	20241127	154200	6271829	1242	1242	1242	1242	0
265	20241127	154100	6271829	1242	1242	1242	1242	0
266	20241127	154000	6271829	1242	1242	1242	1242	0
267	20241127	153900	6271829	1242	1242	1242	1242	0
268	20241127	153800	6271829	1242	1242	1242	1242	0
269	20241127	153700	6271829	1242	1242	1242	1242	0
270	20241127	153600	6271829	1242	1242	1242	1242	0
271	20241127	153500	6271829	1242	1242	1242	1242	0
272	20241127	153400	6271829	1242	1242	1242	1242	542
273	20241127	153300	6271829	1242	1242	1242	1242	0
274	20241127	153200	6271829	1242	1242	1242	1242	0
275	20241127	153100	6271829	1242	1242	1242	1242	0
276	20241127	153000	6271829	1242	1242	1242	1242	542
277	20241127	152900	5598665	1241	1241	1241	1241	0
278	20241127	152800	5598665	1241	1241	1241	1241	0
279	20241127	152700	5598665	1241	1241	1241	1241	0
280	20241127	152600	5598665	1241	1241	1241	1241	0
281	20241127	152500	5598665	1241	1241	1241	1241	0
282	20241127	152400	5598665	1241	1241	1241	1241	0
283	20241127	152300	5598665	1241	1241	1241	1241	0
284	20241127	152200	5598665	1241	1241	1241	1241	0
285	20241127	152100	5598665	1241	1241	1241	1241	0
286	20241127	152000	5598665	1241	1241	1241	1241	0
287	20241127	151900	5598665	1241	1230	1241	1230	300
288	20241127	151800	5228644	1226	1226	1226	1226	0
289	20241127	151700	5228644	1226	1226	1226	1226	0
290	20241127	151600	5228644	1226	1226	1226	1226	35
291	20241127	151500	5185734	1230	1230	1230	1230	0
292	20241127	151400	5185734	1230	1230	1230	1230	0
293	20241127	151300	5185734	1230	1230	1230	1230	0
294	20241127	151200	5185734	1230	1230	1230	1230	8
295	20241127	151100	5175894	1230	1230	1230	1230	0
296	20241127	151000	5175894	1230	1232	1232	1230	170
297	20241127	150900	4966742	1232	1232	1232	1232	2
298	20241127	150800	4964278	1241	1241	1241	1241	0
299	20241127	150700	4964278	1241	1241	1241	1241	0
300	20241127	150600	4964278	1241	1241	1241	1241	0
301	20241127	150500	4964278	1241	1241	1241	1241	0
302	20241127	150400	4964278	1241	1241	1241	1241	0
303	20241127	150300	4964278	1241	1241	1241	1241	0
304	20241127	150200	4964278	1241	1241	1241	1241	0
305	20241127	150100	4964278	1241	1241	1241	1241	0
306	20241127	150000	4964278	1241	1241	1241	1241	0
307	20241127	145900	4964278	1241	1241	1241	1241	0
308	20241127	145800	4964278	1241	1241	1241	1241	0
309	20241127	145700	4964278	1241	1241	1241	1241	0
310	20241127	145600	4964278	1241	1241	1241	1241	7
311	20241127	145500	4955591	1232	1233	1233	1232	19
312	20241127	145400	4932179	1241	1241	1241	1241	0
313	20241127	145300	4932179	1241	1241	1241	1241	0
314	20241127	145200	4932179	1241	1241	1241	1241	0
315	20241127	145100	4932179	1241	1241	1241	1241	11
316	20241127	145000	4918528	1241	1241	1241	1241	0
317	20241127	144900	4918528	1241	1241	1241	1241	0
318	20241127	144800	4918528	1241	1241	1241	1241	0
319	20241127	144700	4918528	1241	1241	1241	1241	0
320	20241127	144600	4918528	1241	1241	1241	1241	0
321	20241127	144500	4918528	1241	1241	1241	1241	0
322	20241127	144400	4918528	1241	1241	1241	1241	0
323	20241127	144300	4918528	1241	1241	1241	1241	0
324	20241127	144200	4918528	1241	1241	1241	1241	0
325	20241127	144100	4918528	1241	1241	1241	1241	0
326	20241127	144000	4918528	1241	1241	1241	1241	0
327	20241127	143900	4918528	1241	1241	1241	1241	0
328	20241127	143800	4918528	1241	1241	1241	1241	0
329	20241127	143700	4918528	1241	1241	1241	1241	0
330	20241127	143600	4918528	1241	1241	1241	1241	0
331	20241127	143500	4918528	1241	1241	1241	1241	0
332	20241127	143400	4918528	1241	1241	1241	1241	11
333	20241127	143300	4904877	1241	1241	1241	1241	0
334	20241127	143200	4904877	1241	1241	1241	1241	25
335	20241127	143100	4873852	1241	1241	1241	1241	0
336	20241127	143000	4873852	1241	1241	1241	1241	0
337	20241127	142900	4873852	1241	1241	1241	1241	0
338	20241127	142800	4873852	1241	1241	1241	1241	0
339	20241127	142700	4873852	1241	1241	1241	1241	0
340	20241127	142600	4873852	1241	1241	1241	1241	0
341	20241127	142500	4873852	1241	1241	1241	1241	0
342	20241127	142400	4873852	1241	1241	1241	1241	0
343	20241127	142300	4873852	1241	1241	1241	1241	0
344	20241127	142200	4873852	1241	1241	1241	1241	0
345	20241127	142100	4873852	1241	1241	1241	1241	0
346	20241127	142000	4873852	1241	1241	1241	1241	0
347	20241127	141900	4873852	1241	1241	1241	1241	0
348	20241127	141800	4873852	1241	1241	1241	1241	0
349	20241127	141700	4873852	1241	1241	1241	1241	11
350	20241127	141600	4860201	1241	1241	1241	1241	0
351	20241127	141500	4860201	1241	1241	1241	1241	0
352	20241127	141400	4860201	1241	1241	1241	1241	0
353	20241127	141300	4860201	1241	1241	1241	1241	0
354	20241127	141200	4860201	1241	1241	1241	1241	1
355	20241127	141100	4858960	1233	1233	1233	1233	1
356	20241127	141000	4857727	1242	1242	1242	1242	0
357	20241127	140900	4857727	1242	1242	1242	1242	0
358	20241127	140800	4857727	1242	1242	1242	1242	0
359	20241127	140700	4857727	1242	1242	1242	1242	1
360	20241127	140600	4856485	1233	1233	1233	1233	0
361	20241127	140500	4856485	1233	1240	1242	1233	43
362	20241127	140400	4803186	1240	1234	1240	1234	162
363	20241127	140300	4603109	1233	1233	1233	1233	0
364	20241127	140200	4603109	1233	1233	1233	1233	51
365	20241127	140100	4540226	1233	1233	1233	1233	0
366	20241127	140000	4540226	1233	1233	1233	1233	11
367	20241127	135900	4526663	1235	1235	1235	1235	0
368	20241127	135800	4526663	1235	1235	1235	1235	0
369	20241127	135700	4526663	1235	1235	1235	1235	0
370	20241127	135600	4526663	1235	1235	1235	1235	0
371	20241127	135500	4526663	1235	1235	1235	1235	0
372	20241127	135400	4526663	1235	1235	1235	1235	0
373	20241127	135300	4526663	1235	1235	1235	1235	0
374	20241127	135200	4526663	1235	1235	1235	1235	0
375	20241127	135100	4526663	1235	1235	1235	1235	0
376	20241127	135000	4526663	1235	1235	1235	1235	0
377	20241127	134900	4526663	1235	1235	1235	1235	0
378	20241127	134800	4526663	1235	1235	1235	1235	0
379	20241127	134700	4526663	1235	1235	1235	1235	19
380	20241127	134600	4503198	1235	1235	1235	1235	0
381	20241127	134500	4503198	1235	1235	1235	1235	0
382	20241127	134400	4503198	1235	1235	1235	1235	0
383	20241127	134300	4503198	1235	1235	1235	1235	24
384	20241127	134200	4473558	1235	1235	1235	1235	0
385	20241127	134100	4473558	1235	1235	1235	1235	0
386	20241127	134000	4473558	1235	1235	1235	1235	0
387	20241127	133900	4473558	1235	1235	1235	1235	0
388	20241127	133800	4473558	1235	1235	1235	1235	0
389	20241127	133700	4473558	1235	1235	1235	1235	0
390	20241127	133600	4473558	1235	1235	1235	1235	0
391	20241127	133500	4473558	1235	1235	1235	1235	0
392	20241127	133400	4473558	1235	1235	1235	1235	0
393	20241127	133300	4473558	1235	1235	1235	1235	0
394	20241127	133200	4473558	1235	1235	1235	1235	0
395	20241127	133100	4473558	1235	1235	1235	1235	0
396	20241127	133000	4473558	1235	1235	1235	1235	0
397	20241127	132900	4473558	1235	1235	1235	1235	0
398	20241127	132800	4473558	1235	1235	1235	1235	0
399	20241127	132700	4473558	1235	1235	1235	1235	0
400	20241127	132600	4473558	1235	1235	1235	1235	11
401	20241127	132500	4459973	1235	1235	1235	1235	0
402	20241127	132400	4459973	1235	1235	1235	1235	4
403	20241127	132300	4455033	1230	1230	1230	1230	41
404	20241127	132200	4404603	1235	1235	1235	1235	0
405	20241127	132100	4404603	1235	1235	1235	1235	0
406	20241127	132000	4404603	1235	1235	1235	1235	0
407	20241127	131900	4404603	1235	1235	1235	1235	0
408	20241127	131800	4404603	1235	1235	1235	1235	0
409	20241127	131700	4404603	1235	1235	1235	1235	0
410	20241127	131600	4404603	1235	1235	1235	1235	0
411	20241127	131500	4404603	1235	1235	1235	1235	0
412	20241127	131400	4404603	1235	1235	1235	1235	0
413	20241127	131300	4404603	1235	1235	1235	1235	0
414	20241127	131200	4404603	1235	1235	1235	1235	0
415	20241127	131100	4404603	1235	1235	1235	1235	0
416	20241127	131000	4404603	1235	1235	1235	1235	0
417	20241127	130900	4404603	1235	1235	1235	1235	11
418	20241127	130800	4391018	1230	1230	1230	1230	0
419	20241127	130700	4391018	1230	1230	1230	1230	0
420	20241127	130600	4391018	1230	1230	1230	1230	0
421	20241127	130500	4391018	1230	1230	1230	1230	0
422	20241127	130400	4391018	1230	1230	1230	1230	0
423	20241127	130300	4391018	1230	1230	1230	1230	0
424	20241127	130200	4391018	1230	1230	1230	1230	1
425	20241127	130100	4389788	1236	1236	1236	1236	0
426	20241127	130000	4389788	1236	1236	1236	1236	0
427	20241127	125900	4389788	1236	1236	1236	1236	0
428	20241127	125800	4389788	1236	1236	1236	1236	0
429	20241127	125700	4389788	1236	1236	1236	1236	0
430	20241127	125600	4389788	1236	1236	1236	1236	0
431	20241127	125500	4389788	1236	1236	1236	1236	0
432	20241127	125400	4389788	1236	1236	1236	1236	0
433	20241127	125300	4389788	1236	1236	1236	1236	0
434	20241127	125200	4389788	1236	1234	1236	1234	11
435	20241127	125100	4376195	1230	1230	1230	1230	1
436	20241127	125000	4374965	1236	1236	1236	1236	0
437	20241127	124900	4374965	1236	1236	1236	1236	0
438	20241127	124800	4374965	1236	1236	1236	1236	0
439	20241127	124700	4374965	1236	1236	1236	1236	0
440	20241127	124600	4374965	1236	1236	1236	1236	0
441	20241127	124500	4374965	1236	1236	1236	1236	0
442	20241127	124400	4374965	1236	1236	1236	1236	0
443	20241127	124300	4374965	1236	1236	1236	1236	0
444	20241127	124200	4374965	1236	1236	1236	1236	0
445	20241127	124100	4374965	1236	1236	1236	1236	0
446	20241127	124000	4374965	1236	1236	1236	1236	0
447	20241127	123900	4374965	1236	1236	1236	1236	0
448	20241127	123800	4374965	1236	1236	1236	1236	0
449	20241127	123700	4374965	1236	1236	1236	1236	0
450	20241127	123600	4374965	1236	1236	1236	1236	0
451	20241127	123500	4374965	1236	1236	1236	1236	12
452	20241127	123400	4360133	1230	1230	1230	1230	0
453	20241127	123300	4360133	1230	1230	1230	1230	0
454	20241127	123200	4360133	1230	1230	1230	1230	0
455	20241127	123100	4360133	1230	1230	1230	1230	0
456	20241127	123000	4360133	1230	1230	1230	1230	0
457	20241127	122900	4360133	1230	1230	1230	1230	0
458	20241127	122800	4360133	1230	1230	1230	1230	235
459	20241127	122700	4071083	1230	1230	1230	1230	0
460	20241127	122600	4071083	1230	1230	1230	1230	0
461	20241127	122500	4071083	1230	1230	1230	1230	0
462	20241127	122400	4071083	1230	1230	1230	1230	0
463	20241127	122300	4071083	1230	1230	1230	1230	0
464	20241127	122200	4071083	1230	1230	1230	1230	1
465	20241127	122100	4069853	1237	1237	1237	1237	9
466	20241127	122000	4058720	1237	1237	1237	1237	0
467	20241127	121900	4058720	1237	1237	1237	1237	0
468	20241127	121800	4058720	1237	1240	1240	1237	60
469	20241127	121700	3984418	1241	1241	1241	1241	0
470	20241127	121600	3984418	1241	1241	1241	1241	0
471	20241127	121500	3984418	1241	1241	1241	1241	0
472	20241127	121400	3984418	1241	1241	1241	1241	0
473	20241127	121300	3984418	1241	1241	1241	1241	0
474	20241127	121200	3984418	1241	1241	1241	1241	0
475	20241127	121100	3984418	1241	1241	1241	1241	0
476	20241127	121000	3984418	1241	1241	1241	1241	0
477	20241127	120900	3984418	1241	1241	1241	1241	0
478	20241127	120800	3984418	1241	1241	1241	1241	1
479	20241127	120700	3983177	1241	1241	1241	1241	0
480	20241127	120600	3983177	1241	1241	1241	1241	0
481	20241127	120500	3983177	1241	1241	1241	1241	0
482	20241127	120400	3983177	1241	1241	1241	1241	0
483	20241127	120300	3983177	1241	1241	1241	1241	0
484	20241127	120200	3983177	1241	1241	1241	1241	0
485	20241127	120100	3983177	1241	1241	1241	1241	12
486	20241127	120000	3968285	1241	1241	1241	1241	0
487	20241127	115900	3968285	1241	1241	1241	1241	0
488	20241127	115800	3968285	1241	1241	1241	1241	0
489	20241127	115700	3968285	1241	1241	1241	1241	0
490	20241127	115600	3968285	1241	1241	1241	1241	0
491	20241127	115500	3968285	1241	1241	1241	1241	0
492	20241127	115400	3968285	1241	1241	1241	1241	0
493	20241127	115300	3968285	1241	1241	1241	1241	0
494	20241127	115200	3968285	1241	1241	1241	1241	0
495	20241127	115100	3968285	1241	1241	1241	1241	0
496	20241127	115000	3968285	1241	1241	1241	1241	0
497	20241127	114900	3968285	1241	1241	1241	1241	0
498	20241127	114800	3968285	1241	1241	1241	1241	0
499	20241127	114700	3968285	1241	1241	1241	1241	0
500	20241127	114600	3968285	1241	1241	1241	1241	0
501	20241127	114500	3968285	1241	1241	1241	1241	0
502	20241127	114400	3968285	1241	1241	1241	1241	12
503	20241127	114300	3953393	1241	1241	1241	1241	0
504	20241127	114200	3953393	1241	1241	1241	1241	0
505	20241127	114100	3953393	1241	1241	1241	1241	0
506	20241127	114000	3953393	1241	1241	1241	1241	0
507	20241127	113900	3953393	1241	1241	1241	1241	0
508	20241127	113800	3953393	1241	1241	1241	1241	0
509	20241127	113700	3953393	1241	1241	1241	1241	0
510	20241127	113600	3953393	1241	1241	1241	1241	0
511	20241127	113500	3953393	1241	1241	1241	1241	0
512	20241127	113400	3953393	1241	1241	1241	1241	0
513	20241127	113300	3953393	1241	1241	1241	1241	0
514	20241127	113200	3953393	1241	1241	1241	1241	0
515	20241127	113100	3953393	1241	1241	1241	1241	0
516	20241127	113000	3953393	1241	1241	1241	1241	0
517	20241127	112900	3953393	1241	1241	1241	1241	0
518	20241127	112800	3953393	1241	1241	1241	1241	0
519	20241127	112700	3953393	1241	1241	1241	1241	12
520	20241127	112600	3938501	1241	1241	1241	1241	0
521	20241127	112500	3938501	1241	1241	1241	1241	0
522	20241127	112400	3938501	1241	1241	1241	1241	0
523	20241127	112300	3938501	1241	1241	1241	1241	0
524	20241127	112200	3938501	1241	1241	1241	1241	0
525	20241127	112100	3938501	1241	1241	1241	1241	0
526	20241127	112000	3938501	1241	1241	1241	1241	0
527	20241127	111900	3938501	1241	1241	1241	1241	0
528	20241127	111800	3938501	1241	1241	1241	1241	0
529	20241127	111700	3938501	1241	1241	1241	1241	0
530	20241127	111600	3938501	1241	1241	1241	1241	0
531	20241127	111500	3938501	1241	1241	1241	1241	0
532	20241127	111400	3938501	1241	1241	1241	1241	0
533	20241127	111300	3938501	1241	1241	1241	1241	0
534	20241127	111200	3938501	1241	1241	1241	1241	0
535	20241127	111100	3938501	1241	1241	1241	1241	0
536	20241127	111000	3938501	1241	1241	1241	1241	12
537	20241127	110900	3923609	1241	1241	1241	1241	0
538	20241127	110800	3923609	1241	1241	1241	1241	0
539	20241127	110700	3923609	1241	1241	1241	1241	0
540	20241127	110600	3923609	1241	1241	1241	1241	0
541	20241127	110500	3923609	1241	1241	1241	1241	0
542	20241127	110400	3923609	1241	1241	1241	1241	0
543	20241127	110300	3923609	1241	1241	1241	1241	0
544	20241127	110200	3923609	1241	1241	1241	1241	0
545	20241127	110100	3923609	1241	1241	1241	1241	0
546	20241127	110000	3923609	1241	1241	1241	1241	0
547	20241127	105900	3923609	1241	1241	1241	1241	0
548	20241127	105800	3923609	1241	1241	1241	1241	32
549	20241127	105700	3883897	1241	1241	1241	1241	0
550	20241127	105600	3883897	1241	1241	1241	1241	0
551	20241127	105500	3883897	1241	1241	1241	1241	0
552	20241127	105400	3883897	1241	1241	1241	1241	25
553	20241127	105300	3852872	1241	1241	1241	1241	12
554	20241127	105200	3837980	1242	1242	1242	1242	0
555	20241127	105100	3837980	1242	1242	1242	1242	0
556	20241127	105000	3837980	1242	1242	1242	1242	0
557	20241127	104900	3837980	1242	1242	1242	1242	0
558	20241127	104800	3837980	1242	1241	1242	1241	8
559	20241127	104700	3828049	1230	1230	1230	1230	0
560	20241127	104600	3828049	1230	1230	1230	1230	0
561	20241127	104500	3828049	1230	1230	1230	1230	0
562	20241127	104400	3828049	1230	1230	1230	1230	0
563	20241127	104300	3828049	1230	1230	1230	1230	0
564	20241127	104200	3828049	1230	1230	1230	1230	0
565	20241127	104100	3828049	1230	1230	1230	1230	1
566	20241127	104000	3826819	1241	1241	1241	1241	0
567	20241127	103900	3826819	1241	1241	1241	1241	0
568	20241127	103800	3826819	1241	1241	1241	1241	0
569	20241127	103700	3826819	1241	1241	1241	1241	0
570	20241127	103600	3826819	1241	1241	1241	1241	12
571	20241127	103500	3811927	1230	1230	1230	1230	0
572	20241127	103400	3811927	1230	1230	1230	1230	0
573	20241127	103300	3811927	1230	1230	1230	1230	0
574	20241127	103200	3811927	1230	1230	1230	1230	0
575	20241127	103100	3811927	1230	1230	1230	1230	1
576	20241127	103000	3810697	1241	1241	1241	1241	0
577	20241127	102900	3810697	1241	1241	1241	1241	0
578	20241127	102800	3810697	1241	1241	1241	1241	0
579	20241127	102700	3810697	1241	1233	1241	1230	120
580	20241127	102600	3662946	1242	1242	1242	1242	0
581	20241127	102500	3662946	1242	1242	1242	1242	0
582	20241127	102400	3662946	1242	1242	1242	1242	60
583	20241127	102300	3588426	1242	1242	1242	1242	0
584	20241127	102200	3588426	1242	1242	1242	1242	0
585	20241127	102100	3588426	1242	1242	1242	1242	0
586	20241127	102000	3588426	1242	1242	1242	1242	0
587	20241127	101900	3588426	1242	1242	1242	1242	12
588	20241127	101800	3573522	1242	1242	1242	1242	13
589	20241127	101700	3557376	1242	1242	1242	1242	0
590	20241127	101600	3557376	1242	1242	1242	1242	0
591	20241127	101500	3557376	1242	1242	1242	1242	0
592	20241127	101400	3557376	1242	1242	1242	1242	0
593	20241127	101300	3557376	1242	1242	1242	1242	0
594	20241127	101200	3557376	1242	1242	1242	1242	0
595	20241127	101100	3557376	1242	1242	1242	1242	0
596	20241127	101000	3557376	1242	1242	1242	1242	0
597	20241127	100900	3557376	1242	1242	1242	1242	0
598	20241127	100800	3557376	1242	1242	1242	1242	0
599	20241127	100700	3557376	1242	1242	1242	1242	0
600	20241127	100600	3557376	1242	1242	1242	1242	0
601	20241127	100500	3557376	1242	1242	1242	1242	0
602	20241127	100400	3557376	1242	1242	1242	1242	0
603	20241127	100300	3557376	1242	1242	1242	1242	20
604	20241127	100200	3532536	1242	1242	1242	1242	12
605	20241127	100100	3517632	1242	1242	1242	1242	0
606	20241127	100000	3517632	1242	1242	1242	1242	0
607	20241127	095900	3517632	1242	1242	1242	1242	0
608	20241127	095800	3517632	1242	1242	1242	1242	0
609	20241127	095700	3517632	1242	1242	1242	1242	0
610	20241127	095600	3517632	1242	1242	1242	1242	289
611	20241127	095500	3158694	1242	1242	1242	1242	0
612	20241127	095400	3158694	1242	1242	1242	1242	0
613	20241127	095300	3158694	1242	1242	1242	1242	0
614	20241127	095200	3158694	1242	1242	1242	1242	0
615	20241127	095100	3158694	1242	1242	1242	1242	0
616	20241127	095000	3158694	1242	1242	1242	1242	0
617	20241127	094900	3158694	1242	1242	1242	1242	0
618	20241127	094800	3158694	1242	1243	1243	1242	270
619	20241127	094700	2823290	1243	1243	1243	1243	9
620	20241127	094600	2812103	1250	1250	1250	1250	1
621	20241127	094500	2810853	1251	1251	1251	1251	12
622	20241127	094400	2795841	1251	1251	1251	1251	0
623	20241127	094300	2795841	1251	1251	1251	1251	0
624	20241127	094200	2795841	1251	1251	1251	1251	0
625	20241127	094100	2795841	1251	1251	1251	1251	10
626	20241127	094000	2783331	1251	1251	1251	1251	0
627	20241127	093900	2783331	1251	1251	1251	1251	0
628	20241127	093800	2783331	1251	1251	1251	1251	0
629	20241127	093700	2783331	1251	1251	1251	1251	0
630	20241127	093600	2783331	1251	1251	1251	1251	0
631	20241127	093500	2783331	1251	1251	1251	1251	2
632	20241127	093400	2780829	1252	1252	1252	1252	0
633	20241127	093300	2780829	1252	1252	1252	1252	0
634	20241127	093200	2780829	1252	1240	1252	1240	112
635	20241127	093100	2641232	1245	1245	1245	1245	5
636	20241127	093000	2635007	1245	1241	1245	1241	11
637	20241127	092900	2621346	1241	1241	1241	1241	0
638	20241127	092800	2621346	1241	1241	1241	1241	12
639	20241127	092700	2606454	1240	1240	1240	1240	0
640	20241127	092600	2606454	1240	1240	1240	1240	0
641	20241127	092500	2606454	1240	1240	1240	1240	0
642	20241127	092400	2606454	1240	1240	1240	1240	0
643	20241127	092300	2606454	1240	1240	1240	1240	0
644	20241127	092200	2606454	1240	1240	1240	1240	0
645	20241127	092100	2606454	1240	1240	1240	1240	0
646	20241127	092000	2606454	1240	1240	1240	1240	0
647	20241127	091900	2606454	1240	1240	1240	1240	0
648	20241127	091800	2606454	1240	1240	1240	1240	0
649	20241127	091700	2606454	1240	1240	1240	1240	0
650	20241127	091600	2606454	1240	1240	1240	1240	0
651	20241127	091500	2606454	1240	1240	1240	1240	0
652	20241127	091400	2606454	1240	1240	1240	1240	0
653	20241127	091300	2606454	1240	1240	1240	1240	135
654	20241127	091200	2439054	1240	1240	1240	1240	0
655	20241127	091100	2439054	1240	1240	1240	1240	0
656	20241127	091000	2439054	1240	1240	1240	1240	0
657	20241127	090900	2439054	1240	1237	1240	1235	84
658	20241127	090800	2335104	1235	1235	1235	1235	87
659	20241127	090700	2227659	1235	1230	1235	1230	3
660	20241127	090600	2223959	1230	1230	1230	1230	0
661	20241127	090500	2223959	1230	1230	1230	1230	753
662	20241127	090400	1297769	1230	1231	1235	1230	43
663	20241127	090300	1244852	1230	1230	1230	1230	0
664	20241127	090200	1244852	1230	1230	1230	1230	0
665	20241127	090100	1244852	1230	1231	1231	1230	138
666	20241127	090000	1074980	1230	1220	1230	1220	879