KissMeData/007280/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	184800	6705850	1847	1847	1847	1847	194
3	20231129	184700	6705850	1847	1847	1847	1847	0
4	20231129	184600	6705850	1847	1847	1847	1847	0
5	20231129	184500	6705850	1847	1847	1847	1847	0
6	20231129	184400	6705850	1847	1847	1847	1847	0
7	20231129	184300	6705850	1847	1847	1847	1847	0
8	20231129	184200	6705850	1847	1847	1847	1847	0
9	20231129	184100	6705850	1847	1847	1847	1847	0
10	20231129	184000	6705850	1847	1847	1847	1847	0
11	20231129	183900	6705850	1847	1847	1847	1847	0
12	20231129	183800	6705850	1847	1847	1847	1847	0
13	20231129	183700	6705850	1847	1847	1847	1847	0
14	20231129	183600	6705850	1847	1847	1847	1847	0
15	20231129	183500	6705850	1847	1847	1847	1847	0
16	20231129	183400	6705850	1847	1847	1847	1847	0
17	20231129	183300	6705850	1847	1847	1847	1847	0
18	20231129	183200	6705850	1847	1847	1847	1847	0
19	20231129	183100	6705850	1847	1847	1847	1847	0
20	20231129	183000	6705850	1847	1847	1847	1847	0
21	20231129	182900	6705850	1847	1847	1847	1847	0
22	20231129	182800	6705850	1847	1847	1847	1847	0
23	20231129	182700	6705850	1847	1847	1847	1847	0
24	20231129	182600	6705850	1847	1847	1847	1847	0
25	20231129	182500	6705850	1847	1847	1847	1847	0
26	20231129	182400	6705850	1847	1847	1847	1847	0
27	20231129	182300	6705850	1847	1847	1847	1847	0
28	20231129	182200	6705850	1847	1847	1847	1847	0
29	20231129	182100	6705850	1847	1847	1847	1847	0
30	20231129	182000	6705850	1847	1847	1847	1847	0
31	20231129	181900	6705850	1847	1847	1847	1847	0
32	20231129	181800	6705850	1847	1847	1847	1847	194
33	20231129	181700	6705850	1847	1847	1847	1847	0
34	20231129	181600	6705850	1847	1847	1847	1847	0
35	20231129	181500	6705850	1847	1847	1847	1847	0
36	20231129	181400	6705850	1847	1847	1847	1847	0
37	20231129	181300	6705850	1847	1847	1847	1847	0
38	20231129	181200	6705850	1847	1847	1847	1847	0
39	20231129	181100	6705850	1847	1847	1847	1847	0
40	20231129	181000	6705850	1847	1847	1847	1847	0
41	20231129	180900	6705850	1847	1847	1847	1847	0
42	20231129	180800	6705850	1847	1847	1847	1847	0
43	20231129	180700	6705850	1847	1847	1847	1847	0
44	20231129	180600	6705850	1847	1847	1847	1847	0
45	20231129	180500	6705850	1847	1847	1847	1847	0
46	20231129	180400	6705850	1847	1847	1847	1847	0
47	20231129	180300	6705850	1847	1847	1847	1847	0
48	20231129	180200	6705850	1847	1847	1847	1847	0
49	20231129	180100	6705850	1847	1847	1847	1847	0
50	20231129	180000	6705850	1847	1847	1847	1847	0
51	20231129	175900	6705850	1847	1847	1847	1847	0
52	20231129	175800	6705850	1847	1847	1847	1847	0
53	20231129	175700	6705850	1847	1847	1847	1847	0
54	20231129	175600	6705850	1847	1847	1847	1847	0
55	20231129	175500	6705850	1847	1847	1847	1847	0
56	20231129	175400	6705850	1847	1847	1847	1847	0
57	20231129	175300	6705850	1847	1847	1847	1847	0
58	20231129	175200	6705850	1847	1847	1847	1847	0
59	20231129	175100	6705850	1847	1847	1847	1847	0
60	20231129	175000	6705850	1847	1847	1847	1847	0
61	20231129	174900	6705850	1847	1847	1847	1847	0
62	20231129	174800	6705850	1847	1847	1847	1847	194
63	20231129	174700	6705850	1847	1847	1847	1847	0
64	20231129	174600	6705850	1847	1847	1847	1847	0
65	20231129	174500	6705850	1847	1847	1847	1847	0
66	20231129	174400	6705850	1847	1847	1847	1847	0
67	20231129	174300	6705850	1847	1847	1847	1847	0
68	20231129	174200	6705850	1847	1847	1847	1847	0
69	20231129	174100	6705850	1847	1847	1847	1847	0
70	20231129	174000	6705850	1847	1847	1847	1847	0
71	20231129	173900	6705850	1847	1847	1847	1847	0
72	20231129	173800	6705850	1847	1847	1847	1847	0
73	20231129	173700	6705850	1847	1847	1847	1847	0
74	20231129	173600	6705850	1847	1847	1847	1847	0
75	20231129	173500	6705850	1847	1847	1847	1847	0
76	20231129	173400	6705850	1847	1847	1847	1847	0
77	20231129	173300	6705850	1847	1847	1847	1847	0
78	20231129	173200	6705850	1847	1847	1847	1847	0
79	20231129	173100	6705850	1847	1847	1847	1847	0
80	20231129	173000	6705850	1847	1847	1847	1847	0
81	20231129	172900	6705850	1847	1847	1847	1847	0
82	20231129	172800	6705850	1847	1847	1847	1847	0
83	20231129	172700	6705850	1847	1847	1847	1847	0
84	20231129	172600	6705850	1847	1847	1847	1847	0
85	20231129	172500	6705850	1847	1847	1847	1847	0
86	20231129	172400	6705850	1847	1847	1847	1847	0
87	20231129	172300	6705850	1847	1847	1847	1847	0
88	20231129	172200	6705850	1847	1847	1847	1847	0
89	20231129	172100	6705850	1847	1847	1847	1847	0
90	20231129	172000	6705850	1847	1847	1847	1847	0
91	20231129	171900	6705850	1847	1847	1847	1847	0
92	20231129	171800	6705850	1847	1847	1847	1847	194
93	20231129	171700	6705850	1847	1847	1847	1847	0
94	20231129	171600	6705850	1847	1847	1847	1847	0
95	20231129	171500	6705850	1847	1847	1847	1847	0
96	20231129	171400	6705850	1847	1847	1847	1847	0
97	20231129	171300	6705850	1847	1847	1847	1847	0
98	20231129	171200	6705850	1847	1847	1847	1847	0
99	20231129	171100	6705850	1847	1847	1847	1847	0
100	20231129	171000	6705850	1847	1847	1847	1847	0
101	20231129	170900	6705850	1847	1847	1847	1847	0
102	20231129	170800	6705850	1847	1847	1847	1847	0
103	20231129	170700	6705850	1847	1847	1847	1847	0
104	20231129	170600	6705850	1847	1847	1847	1847	0
105	20231129	170500	6705850	1847	1847	1847	1847	0
106	20231129	170400	6705850	1847	1847	1847	1847	0
107	20231129	170300	6705850	1847	1847	1847	1847	0
108	20231129	170200	6705850	1847	1847	1847	1847	0
109	20231129	170100	6705850	1847	1847	1847	1847	0
110	20231129	170000	6705850	1847	1847	1847	1847	0
111	20231129	165900	6705850	1847	1847	1847	1847	0
112	20231129	165800	6705850	1847	1847	1847	1847	0
113	20231129	165700	6705850	1847	1847	1847	1847	0
114	20231129	165600	6705850	1847	1847	1847	1847	0
115	20231129	165500	6705850	1847	1847	1847	1847	0
116	20231129	165400	6705850	1847	1847	1847	1847	0
117	20231129	165300	6705850	1847	1847	1847	1847	0
118	20231129	165200	6705850	1847	1847	1847	1847	0
119	20231129	165100	6705850	1847	1847	1847	1847	0
120	20231129	165000	6705850	1847	1847	1847	1847	0
121	20231129	164900	6705850	1847	1847	1847	1847	0
122	20231129	164800	6705850	1847	1847	1847	1847	194
123	20231129	164700	6705850	1847	1847	1847	1847	0
124	20231129	164600	6705850	1847	1847	1847	1847	0
125	20231129	164500	6705850	1847	1847	1847	1847	0
126	20231129	164400	6705850	1847	1847	1847	1847	0
127	20231129	164300	6705850	1847	1847	1847	1847	0
128	20231129	164200	6705850	1847	1847	1847	1847	0
129	20231129	164100	6705850	1847	1847	1847	1847	0
130	20231129	164000	6705850	1847	1847	1847	1847	0
131	20231129	163900	6705850	1847	1847	1847	1847	0
132	20231129	163800	6705850	1847	1847	1847	1847	0
133	20231129	163700	6705850	1847	1847	1847	1847	0
134	20231129	163600	6705850	1847	1847	1847	1847	0
135	20231129	163500	6705850	1847	1847	1847	1847	0
136	20231129	163400	6705850	1847	1847	1847	1847	0
137	20231129	163300	6705850	1847	1847	1847	1847	0
138	20231129	163200	6705850	1847	1847	1847	1847	0
139	20231129	163100	6705850	1847	1847	1847	1847	0
140	20231129	163000	6705850	1847	1847	1847	1847	0
141	20231129	162900	6705850	1847	1847	1847	1847	0
142	20231129	162800	6705850	1847	1847	1847	1847	0
143	20231129	162700	6705850	1847	1847	1847	1847	0
144	20231129	162600	6705850	1847	1847	1847	1847	0
145	20231129	162500	6705850	1847	1847	1847	1847	0
146	20231129	162400	6705850	1847	1847	1847	1847	0
147	20231129	162300	6705850	1847	1847	1847	1847	0
148	20231129	162200	6705850	1847	1847	1847	1847	0
149	20231129	162100	6705850	1847	1847	1847	1847	0
150	20231129	162000	6705850	1847	1847	1847	1847	0
151	20231129	161900	6705850	1847	1847	1847	1847	0
152	20231129	161800	6705850	1847	1847	1847	1847	194
153	20231129	161700	6705850	1847	1847	1847	1847	0
154	20231129	161600	6705850	1847	1847	1847	1847	0
155	20231129	161500	6705850	1847	1847	1847	1847	0
156	20231129	161400	6705850	1847	1847	1847	1847	0
157	20231129	161300	6705850	1847	1847	1847	1847	0
158	20231129	161200	6705850	1847	1847	1847	1847	0
159	20231129	161100	6705850	1847	1847	1847	1847	0
160	20231129	161000	6705850	1847	1847	1847	1847	0
161	20231129	160900	6705850	1847	1847	1847	1847	0
162	20231129	160800	6705850	1847	1847	1847	1847	0
163	20231129	160700	6705850	1847	1847	1847	1847	0
164	20231129	160600	6705850	1847	1847	1847	1847	0
165	20231129	160500	6705850	1847	1847	1847	1847	0
166	20231129	160400	6705850	1847	1847	1847	1847	0
167	20231129	160300	6705850	1847	1847	1847	1847	0
168	20231129	160200	6705850	1847	1847	1847	1847	0
169	20231129	160100	6705850	1847	1847	1847	1847	0
170	20231129	160000	6705850	1847	1847	1847	1847	0
171	20231129	155900	6705850	1847	1847	1847	1847	0
172	20231129	155800	6705850	1847	1847	1847	1847	0
173	20231129	155700	6705850	1847	1847	1847	1847	0
174	20231129	155600	6705850	1847	1847	1847	1847	0
175	20231129	155500	6705850	1847	1847	1847	1847	0
176	20231129	155400	6705850	1847	1847	1847	1847	0
177	20231129	155300	6705850	1847	1847	1847	1847	0
178	20231129	155200	6705850	1847	1847	1847	1847	0
179	20231129	155100	6705850	1847	1847	1847	1847	0
180	20231129	155000	6705850	1847	1847	1847	1847	0
181	20231129	154900	6705850	1847	1847	1847	1847	0
182	20231129	154800	6705850	1847	1847	1847	1847	194
183	20231129	154700	6705850	1847	1847	1847	1847	0
184	20231129	154600	6705850	1847	1847	1847	1847	0
185	20231129	154500	6705850	1847	1847	1847	1847	0
186	20231129	154400	6705850	1847	1847	1847	1847	0
187	20231129	154300	6705850	1847	1847	1847	1847	0
188	20231129	154200	6705850	1847	1847	1847	1847	0
189	20231129	154100	6705850	1847	1847	1847	1847	0
190	20231129	154000	6705850	1847	1847	1847	1847	0
191	20231129	153900	6705850	1847	1847	1847	1847	0
192	20231129	153800	6705850	1847	1847	1847	1847	0
193	20231129	153700	6705850	1847	1847	1847	1847	0
194	20231129	153600	6705850	1847	1847	1847	1847	0
195	20231129	153500	6705850	1847	1847	1847	1847	0
196	20231129	153400	6705850	1847	1847	1847	1847	0
197	20231129	153300	6705850	1847	1847	1847	1847	0
198	20231129	153200	6705850	1847	1847	1847	1847	0
199	20231129	153100	6705850	1847	1847	1847	1847	0
200	20231129	153000	6705850	1847	1847	1847	1847	194
201	20231129	152900	6347532	1848	1848	1848	1848	0
202	20231129	152800	6347532	1848	1848	1848	1848	0
203	20231129	152700	6347532	1848	1848	1848	1848	0
204	20231129	152600	6347532	1848	1848	1848	1848	0
205	20231129	152500	6347532	1848	1848	1848	1848	0
206	20231129	152400	6347532	1848	1848	1848	1848	0
207	20231129	152300	6347532	1848	1848	1848	1848	0
208	20231129	152200	6347532	1848	1848	1848	1848	0
209	20231129	152100	6347532	1848	1848	1848	1848	0
210	20231129	152000	6347532	1848	1848	1848	1848	0
211	20231129	151900	6347532	1848	1848	1848	1848	0
212	20231129	151800	6347532	1848	1848	1848	1848	0
213	20231129	151700	6347532	1848	1848	1848	1848	0
214	20231129	151600	6347532	1848	1848	1848	1848	0
215	20231129	151500	6347532	1848	1848	1848	1848	0
216	20231129	151400	6347532	1848	1848	1848	1848	0
217	20231129	151300	6347532	1848	1848	1848	1848	0
218	20231129	151200	6347532	1848	1848	1848	1848	0
219	20231129	151100	6347532	1848	1848	1848	1848	0
220	20231129	151000	6347532	1848	1848	1848	1848	0
221	20231129	150900	6347532	1848	1848	1848	1848	0
222	20231129	150800	6347532	1848	1848	1848	1848	0
223	20231129	150700	6347532	1848	1848	1848	1848	0
224	20231129	150600	6347532	1848	1848	1848	1848	0
225	20231129	150500	6347532	1848	1848	1848	1848	0
226	20231129	150400	6347532	1848	1848	1848	1848	0
227	20231129	150300	6347532	1848	1848	1848	1848	50
228	20231129	150200	6255132	1845	1845	1845	1845	0
229	20231129	150100	6255132	1845	1845	1845	1845	0
230	20231129	150000	6255132	1845	1845	1845	1845	0
231	20231129	145900	6255132	1845	1845	1845	1845	0
232	20231129	145800	6255132	1845	1845	1845	1845	0
233	20231129	145700	6255132	1845	1845	1845	1845	0
234	20231129	145600	6255132	1845	1845	1845	1845	0
235	20231129	145500	6255132	1845	1845	1845	1845	0
236	20231129	145400	6255132	1845	1845	1845	1845	250
237	20231129	145300	5793882	1848	1848	1848	1848	0
238	20231129	145200	5793882	1848	1849	1849	1848	137
239	20231129	145100	5540655	1848	1848	1848	1848	0
240	20231129	145000	5540655	1848	1848	1848	1848	0
241	20231129	144900	5540655	1848	1848	1848	1848	0
242	20231129	144800	5540655	1848	1848	1848	1848	0
243	20231129	144700	5540655	1848	1848	1848	1848	0
244	20231129	144600	5540655	1848	1848	1848	1848	0
245	20231129	144500	5540655	1848	1848	1848	1848	0
246	20231129	144400	5540655	1848	1848	1848	1848	0
247	20231129	144300	5540655	1848	1848	1848	1848	0
248	20231129	144200	5540655	1848	1848	1848	1848	0
249	20231129	144100	5540655	1848	1848	1848	1848	14
250	20231129	144000	5514783	1848	1848	1848	1848	0
251	20231129	143900	5514783	1848	1848	1848	1848	0
252	20231129	143800	5514783	1848	1848	1848	1848	0
253	20231129	143700	5514783	1848	1848	1848	1848	0
254	20231129	143600	5514783	1848	1848	1848	1848	0
255	20231129	143500	5514783	1848	1848	1848	1848	0
256	20231129	143400	5514783	1848	1848	1848	1848	0
257	20231129	143300	5514783	1848	1848	1848	1848	0
258	20231129	143200	5514783	1848	1848	1848	1848	0
259	20231129	143100	5514783	1848	1848	1848	1848	0
260	20231129	143000	5514783	1848	1848	1848	1848	0
261	20231129	142900	5514783	1848	1848	1848	1848	0
262	20231129	142800	5514783	1848	1848	1848	1848	0
263	20231129	142700	5514783	1848	1848	1848	1848	0
264	20231129	142600	5514783	1848	1848	1848	1848	0
265	20231129	142500	5514783	1848	1848	1848	1848	0
266	20231129	142400	5514783	1848	1848	1848	1848	0
267	20231129	142300	5514783	1848	1848	1848	1848	0
268	20231129	142200	5514783	1848	1848	1848	1848	0
269	20231129	142100	5514783	1848	1848	1848	1848	0
270	20231129	142000	5514783	1848	1848	1848	1848	0
271	20231129	141900	5514783	1848	1848	1848	1848	0
272	20231129	141800	5514783	1848	1848	1848	1848	0
273	20231129	141700	5514783	1848	1848	1848	1848	0
274	20231129	141600	5514783	1848	1848	1848	1848	0
275	20231129	141500	5514783	1848	1848	1848	1848	542
276	20231129	141400	4513167	1848	1848	1848	1848	0
277	20231129	141300	4513167	1848	1848	1848	1848	0
278	20231129	141200	4513167	1848	1848	1848	1848	0
279	20231129	141100	4513167	1848	1848	1848	1848	0
280	20231129	141000	4513167	1848	1848	1848	1848	0
281	20231129	140900	4513167	1848	1848	1848	1848	0
282	20231129	140800	4513167	1848	1848	1848	1848	0
283	20231129	140700	4513167	1848	1848	1848	1848	0
284	20231129	140600	4513167	1848	1848	1848	1848	0
285	20231129	140500	4513167	1848	1848	1848	1848	0
286	20231129	140400	4513167	1848	1848	1848	1848	0
287	20231129	140300	4513167	1848	1848	1848	1848	0
288	20231129	140200	4513167	1848	1848	1848	1848	1
289	20231129	140100	4511319	1845	1845	1845	1845	0
290	20231129	140000	4511319	1845	1845	1845	1845	0
291	20231129	135900	4511319	1845	1845	1845	1845	0
292	20231129	135800	4511319	1845	1845	1845	1845	0
293	20231129	135700	4511319	1845	1845	1845	1845	0
294	20231129	135600	4511319	1845	1845	1845	1845	0
295	20231129	135500	4511319	1845	1845	1845	1845	0
296	20231129	135400	4511319	1845	1845	1845	1845	0
297	20231129	135300	4511319	1845	1845	1845	1845	0
298	20231129	135200	4511319	1845	1845	1845	1845	0
299	20231129	135100	4511319	1845	1845	1845	1845	0
300	20231129	135000	4511319	1845	1845	1845	1845	0
301	20231129	134900	4511319	1845	1845	1845	1845	0
302	20231129	134800	4511319	1845	1845	1845	1845	0
303	20231129	134700	4511319	1845	1845	1845	1845	0
304	20231129	134600	4511319	1845	1845	1845	1845	0
305	20231129	134500	4511319	1845	1845	1845	1845	0
306	20231129	134400	4511319	1845	1845	1845	1845	0
307	20231129	134300	4511319	1845	1845	1845	1845	1
308	20231129	134200	4509474	1848	1848	1848	1848	0
309	20231129	134100	4509474	1848	1848	1848	1848	0
310	20231129	134000	4509474	1848	1848	1848	1848	0
311	20231129	133900	4509474	1848	1848	1848	1848	0
312	20231129	133800	4509474	1848	1848	1848	1848	0
313	20231129	133700	4509474	1848	1848	1848	1848	0
314	20231129	133600	4509474	1848	1848	1848	1848	5
315	20231129	133500	4500234	1848	1848	1848	1848	0
316	20231129	133400	4500234	1848	1848	1848	1848	0
317	20231129	133300	4500234	1848	1848	1848	1848	0
318	20231129	133200	4500234	1848	1848	1848	1848	0
319	20231129	133100	4500234	1848	1848	1848	1848	0
320	20231129	133000	4500234	1848	1848	1848	1848	0
321	20231129	132900	4500234	1848	1848	1848	1848	0
322	20231129	132800	4500234	1848	1848	1848	1848	0
323	20231129	132700	4500234	1848	1848	1848	1848	0
324	20231129	132600	4500234	1848	1848	1848	1848	0
325	20231129	132500	4500234	1848	1848	1848	1848	0
326	20231129	132400	4500234	1848	1848	1848	1848	0
327	20231129	132300	4500234	1848	1848	1848	1848	0
328	20231129	132200	4500234	1848	1848	1848	1848	0
329	20231129	132100	4500234	1848	1848	1848	1848	0
330	20231129	132000	4500234	1848	1848	1848	1848	1
331	20231129	131900	4498386	1848	1848	1848	1848	0
332	20231129	131800	4498386	1848	1848	1848	1848	0
333	20231129	131700	4498386	1848	1848	1848	1848	1
334	20231129	131600	4496538	1848	1848	1848	1848	0
335	20231129	131500	4496538	1848	1848	1848	1848	0
336	20231129	131400	4496538	1848	1848	1848	1848	0
337	20231129	131300	4496538	1848	1848	1848	1848	0
338	20231129	131200	4496538	1848	1848	1848	1848	0
339	20231129	131100	4496538	1848	1848	1848	1848	0
340	20231129	131000	4496538	1848	1848	1848	1848	0
341	20231129	130900	4496538	1848	1848	1848	1848	0
342	20231129	130800	4496538	1848	1848	1848	1848	0
343	20231129	130700	4496538	1848	1848	1848	1848	0
344	20231129	130600	4496538	1848	1848	1848	1848	0
345	20231129	130500	4496538	1848	1848	1848	1848	0
346	20231129	130400	4496538	1848	1848	1848	1848	0
347	20231129	130300	4496538	1848	1848	1848	1848	0
348	20231129	130200	4496538	1848	1848	1848	1848	0
349	20231129	130100	4496538	1848	1848	1848	1848	0
350	20231129	130000	4496538	1848	1848	1848	1848	0
351	20231129	125900	4496538	1848	1848	1848	1848	0
352	20231129	125800	4496538	1848	1848	1848	1848	0
353	20231129	125700	4496538	1848	1848	1848	1848	500
354	20231129	125600	3572538	1848	1848	1848	1848	0
355	20231129	125500	3572538	1848	1848	1848	1848	0
356	20231129	125400	3572538	1848	1848	1848	1848	0
357	20231129	125300	3572538	1848	1848	1848	1848	0
358	20231129	125200	3572538	1848	1848	1848	1848	3
359	20231129	125100	3566994	1845	1845	1845	1845	0
360	20231129	125000	3566994	1845	1845	1845	1845	0
361	20231129	124900	3566994	1845	1845	1845	1845	0
362	20231129	124800	3566994	1845	1845	1845	1845	0
363	20231129	124700	3566994	1845	1845	1845	1845	0
364	20231129	124600	3566994	1845	1845	1845	1845	0
365	20231129	124500	3566994	1845	1845	1845	1845	1
366	20231129	124400	3565149	1848	1848	1848	1848	0
367	20231129	124300	3565149	1848	1848	1848	1848	0
368	20231129	124200	3565149	1848	1848	1848	1848	0
369	20231129	124100	3565149	1848	1848	1848	1848	0
370	20231129	124000	3565149	1848	1848	1848	1848	0
371	20231129	123900	3565149	1848	1848	1848	1848	0
372	20231129	123800	3565149	1848	1848	1848	1848	1
373	20231129	123700	3563301	1848	1848	1848	1848	0
374	20231129	123600	3563301	1848	1848	1848	1848	50
375	20231129	123500	3470901	1848	1848	1848	1848	0
376	20231129	123400	3470901	1848	1848	1848	1848	0
377	20231129	123300	3470901	1848	1848	1848	1848	0
378	20231129	123200	3470901	1848	1848	1848	1848	0
379	20231129	123100	3470901	1848	1848	1848	1848	0
380	20231129	123000	3470901	1848	1848	1848	1848	0
381	20231129	122900	3470901	1848	1848	1848	1848	0
382	20231129	122800	3470901	1848	1848	1848	1848	2
383	20231129	122700	3467205	1848	1848	1848	1848	0
384	20231129	122600	3467205	1848	1848	1848	1848	0
385	20231129	122500	3467205	1848	1848	1848	1848	0
386	20231129	122400	3467205	1848	1848	1848	1848	0
387	20231129	122300	3467205	1848	1848	1848	1848	0
388	20231129	122200	3467205	1848	1848	1848	1848	0
389	20231129	122100	3467205	1848	1848	1848	1848	0
390	20231129	122000	3467205	1848	1848	1848	1848	6
391	20231129	121900	3456117	1842	1842	1842	1842	0
392	20231129	121800	3456117	1842	1842	1842	1842	0
393	20231129	121700	3456117	1842	1842	1842	1842	0
394	20231129	121600	3456117	1842	1842	1842	1842	0
395	20231129	121500	3456117	1842	1845	1845	1842	250
396	20231129	121400	2995309	1848	1848	1848	1848	0
397	20231129	121300	2995309	1848	1848	1848	1848	0
398	20231129	121200	2995309	1848	1848	1848	1848	0
399	20231129	121100	2995309	1848	1848	1848	1848	0
400	20231129	121000	2995309	1848	1848	1848	1848	0
401	20231129	120900	2995309	1848	1848	1848	1848	0
402	20231129	120800	2995309	1848	1848	1848	1848	0
403	20231129	120700	2995309	1848	1848	1848	1848	0
404	20231129	120600	2995309	1848	1848	1848	1848	0
405	20231129	120500	2995309	1848	1848	1848	1848	0
406	20231129	120400	2995309	1848	1848	1848	1848	0
407	20231129	120300	2995309	1848	1848	1848	1848	0
408	20231129	120200	2995309	1848	1848	1848	1848	0
409	20231129	120100	2995309	1848	1848	1848	1848	0
410	20231129	120000	2995309	1848	1848	1848	1848	0
411	20231129	115900	2995309	1848	1848	1848	1848	0
412	20231129	115800	2995309	1848	1848	1848	1848	0
413	20231129	115700	2995309	1848	1848	1848	1848	0
414	20231129	115600	2995309	1848	1848	1848	1848	0
415	20231129	115500	2995309	1848	1848	1848	1848	0
416	20231129	115400	2995309	1848	1848	1848	1848	5
417	20231129	115300	2986069	1848	1848	1848	1848	0
418	20231129	115200	2986069	1848	1848	1848	1848	0
419	20231129	115100	2986069	1848	1848	1848	1848	1
420	20231129	115000	2984221	1844	1847	1847	1844	53
421	20231129	114900	2886452	1848	1848	1848	1848	0
422	20231129	114800	2886452	1848	1848	1848	1848	0
423	20231129	114700	2886452	1848	1848	1848	1848	0
424	20231129	114600	2886452	1848	1848	1848	1848	0
425	20231129	114500	2886452	1848	1848	1848	1848	0
426	20231129	114400	2886452	1848	1848	1848	1848	0
427	20231129	114300	2886452	1848	1848	1848	1848	0
428	20231129	114200	2886452	1848	1848	1848	1848	0
429	20231129	114100	2886452	1848	1848	1848	1848	0
430	20231129	114000	2886452	1848	1848	1848	1848	0
431	20231129	113900	2886452	1848	1848	1848	1848	0
432	20231129	113800	2886452	1848	1848	1848	1848	0
433	20231129	113700	2886452	1848	1848	1848	1848	0
434	20231129	113600	2886452	1848	1848	1848	1848	30
435	20231129	113500	2831012	1848	1848	1848	1848	0
436	20231129	113400	2831012	1848	1848	1848	1848	0
437	20231129	113300	2831012	1848	1848	1848	1848	0
438	20231129	113200	2831012	1848	1848	1848	1848	0
439	20231129	113100	2831012	1848	1848	1848	1848	0
440	20231129	113000	2831012	1848	1848	1848	1848	0
441	20231129	112900	2831012	1848	1848	1848	1848	0
442	20231129	112800	2831012	1848	1848	1848	1848	0
443	20231129	112700	2831012	1848	1848	1848	1848	0
444	20231129	112600	2831012	1848	1848	1848	1848	0
445	20231129	112500	2831012	1848	1848	1848	1848	0
446	20231129	112400	2831012	1848	1848	1848	1848	0
447	20231129	112300	2831012	1848	1848	1848	1848	0
448	20231129	112200	2831012	1848	1848	1848	1848	0
449	20231129	112100	2831012	1848	1848	1848	1848	0
450	20231129	112000	2831012	1848	1848	1848	1848	0
451	20231129	111900	2831012	1848	1848	1848	1848	0
452	20231129	111800	2831012	1848	1848	1848	1848	0
453	20231129	111700	2831012	1848	1848	1848	1848	0
454	20231129	111600	2831012	1848	1848	1848	1848	0
455	20231129	111500	2831012	1848	1848	1848	1848	0
456	20231129	111400	2831012	1848	1848	1848	1848	0
457	20231129	111300	2831012	1848	1848	1848	1848	0
458	20231129	111200	2831012	1848	1848	1848	1848	0
459	20231129	111100	2831012	1848	1848	1848	1848	0
460	20231129	111000	2831012	1848	1848	1848	1848	0
461	20231129	110900	2831012	1848	1848	1848	1848	0
462	20231129	110800	2831012	1848	1848	1848	1848	0
463	20231129	110700	2831012	1848	1848	1848	1848	0
464	20231129	110600	2831012	1848	1848	1848	1848	0
465	20231129	110500	2831012	1848	1848	1848	1848	3
466	20231129	110400	2825468	1848	1848	1848	1848	0
467	20231129	110300	2825468	1848	1848	1848	1848	0
468	20231129	110200	2825468	1848	1848	1848	1848	0
469	20231129	110100	2825468	1848	1848	1848	1848	0
470	20231129	110000	2825468	1848	1848	1848	1848	0
471	20231129	105900	2825468	1848	1848	1848	1848	0
472	20231129	105800	2825468	1848	1848	1848	1848	0
473	20231129	105700	2825468	1848	1848	1848	1848	0
474	20231129	105600	2825468	1848	1848	1848	1848	0
475	20231129	105500	2825468	1848	1848	1848	1848	0
476	20231129	105400	2825468	1848	1848	1848	1848	0
477	20231129	105300	2825468	1848	1849	1849	1848	80
478	20231129	105200	2677627	1850	1850	1850	1850	0
479	20231129	105100	2677627	1850	1850	1850	1850	0
480	20231129	105000	2677627	1850	1850	1850	1850	0
481	20231129	104900	2677627	1850	1850	1850	1850	0
482	20231129	104800	2677627	1850	1850	1850	1850	129
483	20231129	104700	2438977	1850	1850	1850	1850	0
484	20231129	104600	2438977	1850	1850	1850	1850	0
485	20231129	104500	2438977	1850	1850	1850	1850	0
486	20231129	104400	2438977	1850	1850	1850	1850	0
487	20231129	104300	2438977	1850	1850	1850	1850	0
488	20231129	104200	2438977	1850	1851	1851	1850	101
489	20231129	104100	2252027	1851	1851	1851	1851	10
490	20231129	104000	2233517	1851	1851	1851	1851	0
491	20231129	103900	2233517	1851	1851	1851	1851	0
492	20231129	103800	2233517	1851	1851	1851	1851	0
493	20231129	103700	2233517	1851	1851	1851	1851	0
494	20231129	103600	2233517	1851	1851	1851	1851	0
495	20231129	103500	2233517	1851	1851	1851	1851	0
496	20231129	103400	2233517	1851	1851	1851	1851	0
497	20231129	103300	2233517	1851	1851	1851	1851	0
498	20231129	103200	2233517	1851	1851	1851	1851	0
499	20231129	103100	2233517	1851	1851	1851	1851	0
500	20231129	103000	2233517	1851	1851	1851	1851	0
501	20231129	102900	2233517	1851	1851	1851	1851	0
502	20231129	102800	2233517	1851	1851	1851	1851	11
503	20231129	102700	2213156	1851	1851	1851	1851	0
504	20231129	102600	2213156	1851	1851	1851	1851	4
505	20231129	102500	2205752	1851	1851	1851	1851	0
506	20231129	102400	2205752	1851	1851	1851	1851	1
507	20231129	102300	2203901	1851	1851	1851	1851	0
508	20231129	102200	2203901	1851	1851	1851	1851	0
509	20231129	102100	2203901	1851	1848	1851	1848	16
510	20231129	102000	2174330	1848	1848	1848	1848	0
511	20231129	101900	2174330	1848	1848	1848	1848	0
512	20231129	101800	2174330	1848	1848	1848	1848	0
513	20231129	101700	2174330	1848	1848	1848	1848	0
514	20231129	101600	2174330	1848	1848	1848	1848	0
515	20231129	101500	2174330	1848	1848	1848	1848	0
516	20231129	101400	2174330	1848	1848	1848	1848	0
517	20231129	101300	2174330	1848	1848	1848	1848	0
518	20231129	101200	2174330	1848	1848	1848	1848	0
519	20231129	101100	2174330	1848	1848	1848	1848	0
520	20231129	101000	2174330	1848	1848	1848	1848	0
521	20231129	100900	2174330	1848	1848	1848	1848	0
522	20231129	100800	2174330	1848	1848	1848	1848	0
523	20231129	100700	2174330	1848	1848	1848	1848	0
524	20231129	100600	2174330	1848	1848	1848	1848	0
525	20231129	100500	2174330	1848	1848	1848	1848	0
526	20231129	100400	2174330	1848	1848	1848	1848	0
527	20231129	100300	2174330	1848	1848	1848	1848	9
528	20231129	100200	2157698	1848	1848	1848	1848	0
529	20231129	100100	2157698	1848	1848	1848	1848	0
530	20231129	100000	2157698	1848	1848	1848	1848	0
531	20231129	095900	2157698	1848	1848	1848	1848	0
532	20231129	095800	2157698	1848	1848	1848	1848	0
533	20231129	095700	2157698	1848	1848	1848	1848	0
534	20231129	095600	2157698	1848	1848	1848	1848	0
535	20231129	095500	2157698	1848	1848	1848	1848	0
536	20231129	095400	2157698	1848	1848	1848	1848	0
537	20231129	095300	2157698	1848	1848	1848	1848	0
538	20231129	095200	2157698	1848	1850	1850	1848	1000
539	20231129	095100	309495	1851	1851	1851	1851	0
540	20231129	095000	309495	1851	1851	1851	1851	0
541	20231129	094900	309495	1851	1851	1851	1851	0
542	20231129	094800	309495	1851	1851	1851	1851	0
543	20231129	094700	309495	1851	1851	1851	1851	0
544	20231129	094600	309495	1851	1851	1851	1851	0
545	20231129	094500	309495	1851	1851	1851	1851	0
546	20231129	094400	309495	1851	1851	1851	1851	0
547	20231129	094300	309495	1851	1851	1851	1851	0
548	20231129	094200	309495	1851	1851	1851	1851	0
549	20231129	094100	309495	1851	1851	1851	1851	50
550	20231129	094000	216945	1851	1851	1851	1851	0
551	20231129	093900	216945	1851	1851	1851	1851	0
552	20231129	093800	216945	1851	1851	1851	1851	2
553	20231129	093700	213243	1851	1851	1851	1851	0
554	20231129	093600	213243	1851	1851	1854	1851	38
555	20231129	093500	142899	1851	1851	1851	1851	1
556	20231129	093400	141048	1852	1852	1852	1852	0
557	20231129	093300	141048	1852	1853	1853	1852	11
558	20231129	093200	120666	1853	1853	1853	1853	0
559	20231129	093100	120666	1853	1853	1853	1853	1
560	20231129	093000	118813	1853	1853	1853	1853	6
561	20231129	092900	107695	1854	1854	1854	1854	0
562	20231129	092800	107695	1854	1854	1854	1854	0
563	20231129	092700	107695	1854	1854	1854	1854	0
564	20231129	092600	107695	1854	1854	1854	1854	1
565	20231129	092500	105841	1855	1855	1855	1855	0
566	20231129	092400	105841	1855	1855	1855	1855	0
567	20231129	092300	105841	1855	1855	1855	1855	2
568	20231129	092200	102131	1855	1855	1855	1855	0
569	20231129	092100	102131	1855	1855	1855	1855	0
570	20231129	092000	102131	1855	1855	1855	1855	0
571	20231129	091900	102131	1855	1855	1855	1855	0
572	20231129	091800	102131	1855	1856	1856	1855	2
573	20231129	091700	98420	1857	1857	1857	1857	0
574	20231129	091600	98420	1857	1857	1857	1857	1
575	20231129	091500	96563	1856	1856	1856	1856	0
576	20231129	091400	96563	1856	1856	1856	1856	0
577	20231129	091300	96563	1856	1856	1856	1856	0
578	20231129	091200	96563	1856	1856	1856	1856	0
579	20231129	091100	96563	1856	1856	1856	1856	0
580	20231129	091000	96563	1856	1856	1856	1856	0
581	20231129	090900	96563	1856	1856	1856	1856	0
582	20231129	090800	96563	1856	1856	1856	1856	0
583	20231129	090700	96563	1856	1856	1856	1856	0
584	20231129	090600	96563	1856	1856	1856	1856	1
585	20231129	090500	94707	1857	1857	1857	1857	0
586	20231129	090400	94707	1857	1857	1857	1857	0
587	20231129	090300	94707	1857	1857	1857	1857	0
588	20231129	090200	94707	1857	1857	1857	1857	0
589	20231129	090100	94707	1857	1857	1857	1857	0
590	20231129	090000	94707	1857	1857	1857	1857	51