KissMeData/122830/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	202600	43111111	1890	1890	1890	1890	1
3	20241127	202500	43111111	1890	1890	1890	1890	0
4	20241127	202400	43111111	1890	1890	1890	1890	0
5	20241127	202300	43111111	1890	1890	1890	1890	0
6	20241127	202200	43111111	1890	1890	1890	1890	0
7	20241127	202100	43111111	1890	1890	1890	1890	0
8	20241127	202000	43111111	1890	1890	1890	1890	0
9	20241127	201900	43111111	1890	1890	1890	1890	0
10	20241127	201800	43111111	1890	1890	1890	1890	0
11	20241127	201700	43111111	1890	1890	1890	1890	0
12	20241127	201600	43111111	1890	1890	1890	1890	0
13	20241127	201500	43111111	1890	1890	1890	1890	0
14	20241127	201400	43111111	1890	1890	1890	1890	0
15	20241127	201300	43111111	1890	1890	1890	1890	0
16	20241127	201200	43111111	1890	1890	1890	1890	0
17	20241127	201100	43111111	1890	1890	1890	1890	0
18	20241127	201000	43111111	1890	1890	1890	1890	0
19	20241127	200900	43111111	1890	1890	1890	1890	0
20	20241127	200800	43111111	1890	1890	1890	1890	0
21	20241127	200700	43111111	1890	1890	1890	1890	0
22	20241127	200600	43111111	1890	1890	1890	1890	0
23	20241127	200500	43111111	1890	1890	1890	1890	0
24	20241127	200400	43111111	1890	1890	1890	1890	0
25	20241127	200300	43111111	1890	1890	1890	1890	0
26	20241127	200200	43111111	1890	1890	1890	1890	0
27	20241127	200100	43111111	1890	1890	1890	1890	0
28	20241127	200000	43111111	1890	1890	1890	1890	0
29	20241127	195900	43111111	1890	1890	1890	1890	0
30	20241127	195800	43111111	1890	1890	1890	1890	0
31	20241127	195700	43111111	1890	1890	1890	1890	0
32	20241127	195600	43111111	1890	1890	1890	1890	1
33	20241127	195500	43111111	1890	1890	1890	1890	0
34	20241127	195400	43111111	1890	1890	1890	1890	0
35	20241127	195300	43111111	1890	1890	1890	1890	0
36	20241127	195200	43111111	1890	1890	1890	1890	0
37	20241127	195100	43111111	1890	1890	1890	1890	0
38	20241127	195000	43111111	1890	1890	1890	1890	0
39	20241127	194900	43111111	1890	1890	1890	1890	0
40	20241127	194800	43111111	1890	1890	1890	1890	0
41	20241127	194700	43111111	1890	1890	1890	1890	0
42	20241127	194600	43111111	1890	1890	1890	1890	0
43	20241127	194500	43111111	1890	1890	1890	1890	0
44	20241127	194400	43111111	1890	1890	1890	1890	0
45	20241127	194300	43111111	1890	1890	1890	1890	0
46	20241127	194200	43111111	1890	1890	1890	1890	0
47	20241127	194100	43111111	1890	1890	1890	1890	0
48	20241127	194000	43111111	1890	1890	1890	1890	0
49	20241127	193900	43111111	1890	1890	1890	1890	0
50	20241127	193800	43111111	1890	1890	1890	1890	0
51	20241127	193700	43111111	1890	1890	1890	1890	0
52	20241127	193600	43111111	1890	1890	1890	1890	0
53	20241127	193500	43111111	1890	1890	1890	1890	0
54	20241127	193400	43111111	1890	1890	1890	1890	0
55	20241127	193300	43111111	1890	1890	1890	1890	0
56	20241127	193200	43111111	1890	1890	1890	1890	0
57	20241127	193100	43111111	1890	1890	1890	1890	0
58	20241127	193000	43111111	1890	1890	1890	1890	0
59	20241127	192900	43111111	1890	1890	1890	1890	0
60	20241127	192800	43111111	1890	1890	1890	1890	0
61	20241127	192700	43111111	1890	1890	1890	1890	0
62	20241127	192600	43111111	1890	1890	1890	1890	1
63	20241127	192500	43111111	1890	1890	1890	1890	0
64	20241127	192400	43111111	1890	1890	1890	1890	0
65	20241127	192300	43111111	1890	1890	1890	1890	0
66	20241127	192200	43111111	1890	1890	1890	1890	0
67	20241127	192100	43111111	1890	1890	1890	1890	0
68	20241127	192000	43111111	1890	1890	1890	1890	0
69	20241127	191900	43111111	1890	1890	1890	1890	0
70	20241127	191800	43111111	1890	1890	1890	1890	0
71	20241127	191700	43111111	1890	1890	1890	1890	0
72	20241127	191600	43111111	1890	1890	1890	1890	0
73	20241127	191500	43111111	1890	1890	1890	1890	0
74	20241127	191400	43111111	1890	1890	1890	1890	0
75	20241127	191300	43111111	1890	1890	1890	1890	0
76	20241127	191200	43111111	1890	1890	1890	1890	0
77	20241127	191100	43111111	1890	1890	1890	1890	0
78	20241127	191000	43111111	1890	1890	1890	1890	0
79	20241127	190900	43111111	1890	1890	1890	1890	0
80	20241127	190800	43111111	1890	1890	1890	1890	0
81	20241127	190700	43111111	1890	1890	1890	1890	0
82	20241127	190600	43111111	1890	1890	1890	1890	0
83	20241127	190500	43111111	1890	1890	1890	1890	0
84	20241127	190400	43111111	1890	1890	1890	1890	0
85	20241127	190300	43111111	1890	1890	1890	1890	0
86	20241127	190200	43111111	1890	1890	1890	1890	0
87	20241127	190100	43111111	1890	1890	1890	1890	0
88	20241127	190000	43111111	1890	1890	1890	1890	0
89	20241127	185900	43111111	1890	1890	1890	1890	0
90	20241127	185800	43111111	1890	1890	1890	1890	0
91	20241127	185700	43111111	1890	1890	1890	1890	0
92	20241127	185600	43111111	1890	1890	1890	1890	1
93	20241127	185500	43111111	1890	1890	1890	1890	0
94	20241127	185400	43111111	1890	1890	1890	1890	0
95	20241127	185300	43111111	1890	1890	1890	1890	0
96	20241127	185200	43111111	1890	1890	1890	1890	0
97	20241127	185100	43111111	1890	1890	1890	1890	0
98	20241127	185000	43111111	1890	1890	1890	1890	0
99	20241127	184900	43111111	1890	1890	1890	1890	0
100	20241127	184800	43111111	1890	1890	1890	1890	0
101	20241127	184700	43111111	1890	1890	1890	1890	0
102	20241127	184600	43111111	1890	1890	1890	1890	0
103	20241127	184500	43111111	1890	1890	1890	1890	0
104	20241127	184400	43111111	1890	1890	1890	1890	0
105	20241127	184300	43111111	1890	1890	1890	1890	0
106	20241127	184200	43111111	1890	1890	1890	1890	0
107	20241127	184100	43111111	1890	1890	1890	1890	0
108	20241127	184000	43111111	1890	1890	1890	1890	0
109	20241127	183900	43111111	1890	1890	1890	1890	0
110	20241127	183800	43111111	1890	1890	1890	1890	0
111	20241127	183700	43111111	1890	1890	1890	1890	0
112	20241127	183600	43111111	1890	1890	1890	1890	0
113	20241127	183500	43111111	1890	1890	1890	1890	0
114	20241127	183400	43111111	1890	1890	1890	1890	0
115	20241127	183300	43111111	1890	1890	1890	1890	0
116	20241127	183200	43111111	1890	1890	1890	1890	0
117	20241127	183100	43111111	1890	1890	1890	1890	0
118	20241127	183000	43111111	1890	1890	1890	1890	0
119	20241127	182900	43111111	1890	1890	1890	1890	0
120	20241127	182800	43111111	1890	1890	1890	1890	0
121	20241127	182700	43111111	1890	1890	1890	1890	0
122	20241127	182600	43111111	1890	1890	1890	1890	1
123	20241127	182500	43111111	1890	1890	1890	1890	0
124	20241127	182400	43111111	1890	1890	1890	1890	0
125	20241127	182300	43111111	1890	1890	1890	1890	0
126	20241127	182200	43111111	1890	1890	1890	1890	0
127	20241127	182100	43111111	1890	1890	1890	1890	0
128	20241127	182000	43111111	1890	1890	1890	1890	0
129	20241127	181900	43111111	1890	1890	1890	1890	0
130	20241127	181800	43111111	1890	1890	1890	1890	0
131	20241127	181700	43111111	1890	1890	1890	1890	0
132	20241127	181600	43111111	1890	1890	1890	1890	0
133	20241127	181500	43111111	1890	1890	1890	1890	0
134	20241127	181400	43111111	1890	1890	1890	1890	0
135	20241127	181300	43111111	1890	1890	1890	1890	0
136	20241127	181200	43111111	1890	1890	1890	1890	0
137	20241127	181100	43111111	1890	1890	1890	1890	0
138	20241127	181000	43111111	1890	1890	1890	1890	0
139	20241127	180900	43111111	1890	1890	1890	1890	0
140	20241127	180800	43111111	1890	1890	1890	1890	0
141	20241127	180700	43111111	1890	1890	1890	1890	0
142	20241127	180600	43111111	1890	1890	1890	1890	0
143	20241127	180500	43111111	1890	1890	1890	1890	0
144	20241127	180400	43111111	1890	1890	1890	1890	0
145	20241127	180300	43111111	1890	1890	1890	1890	0
146	20241127	180200	43111111	1890	1890	1890	1890	0
147	20241127	180100	43111111	1890	1890	1890	1890	0
148	20241127	180000	43111111	1890	1890	1890	1890	0
149	20241127	175900	43111111	1890	1890	1890	1890	0
150	20241127	175800	43111111	1890	1890	1890	1890	0
151	20241127	175700	43111111	1890	1890	1890	1890	0
152	20241127	175600	43111111	1890	1890	1890	1890	1
153	20241127	175500	43111111	1890	1890	1890	1890	0
154	20241127	175400	43111111	1890	1890	1890	1890	0
155	20241127	175300	43111111	1890	1890	1890	1890	0
156	20241127	175200	43111111	1890	1890	1890	1890	0
157	20241127	175100	43111111	1890	1890	1890	1890	0
158	20241127	175000	43111111	1890	1890	1890	1890	0
159	20241127	174900	43111111	1890	1890	1890	1890	0
160	20241127	174800	43111111	1890	1890	1890	1890	0
161	20241127	174700	43111111	1890	1890	1890	1890	0
162	20241127	174600	43111111	1890	1890	1890	1890	0
163	20241127	174500	43111111	1890	1890	1890	1890	0
164	20241127	174400	43111111	1890	1890	1890	1890	0
165	20241127	174300	43111111	1890	1890	1890	1890	0
166	20241127	174200	43111111	1890	1890	1890	1890	0
167	20241127	174100	43111111	1890	1890	1890	1890	0
168	20241127	174000	43111111	1890	1890	1890	1890	0
169	20241127	173900	43111111	1890	1890	1890	1890	0
170	20241127	173800	43111111	1890	1890	1890	1890	0
171	20241127	173700	43111111	1890	1890	1890	1890	0
172	20241127	173600	43111111	1890	1890	1890	1890	0
173	20241127	173500	43111111	1890	1890	1890	1890	0
174	20241127	173400	43111111	1890	1890	1890	1890	0
175	20241127	173300	43111111	1890	1890	1890	1890	0
176	20241127	173200	43111111	1890	1890	1890	1890	0
177	20241127	173100	43111111	1890	1890	1890	1890	0
178	20241127	173000	43111111	1890	1890	1890	1890	0
179	20241127	172900	43111111	1890	1890	1890	1890	0
180	20241127	172800	43111111	1890	1890	1890	1890	0
181	20241127	172700	43111111	1890	1890	1890	1890	0
182	20241127	172600	43111111	1890	1890	1890	1890	1
183	20241127	172500	43111111	1890	1890	1890	1890	0
184	20241127	172400	43111111	1890	1890	1890	1890	0
185	20241127	172300	43111111	1890	1890	1890	1890	0
186	20241127	172200	43111111	1890	1890	1890	1890	0
187	20241127	172100	43111111	1890	1890	1890	1890	0
188	20241127	172000	43111111	1890	1890	1890	1890	0
189	20241127	171900	43111111	1890	1890	1890	1890	0
190	20241127	171800	43111111	1890	1890	1890	1890	0
191	20241127	171700	43111111	1890	1890	1890	1890	0
192	20241127	171600	43111111	1890	1890	1890	1890	0
193	20241127	171500	43111111	1890	1890	1890	1890	0
194	20241127	171400	43111111	1890	1890	1890	1890	0
195	20241127	171300	43111111	1890	1890	1890	1890	0
196	20241127	171200	43111111	1890	1890	1890	1890	0
197	20241127	171100	43111111	1890	1890	1890	1890	0
198	20241127	171000	43111111	1890	1890	1890	1890	0
199	20241127	170900	43111111	1890	1890	1890	1890	0
200	20241127	170800	43111111	1890	1890	1890	1890	0
201	20241127	170700	43111111	1890	1890	1890	1890	0
202	20241127	170600	43111111	1890	1890	1890	1890	0
203	20241127	170500	43111111	1890	1890	1890	1890	0
204	20241127	170400	43111111	1890	1890	1890	1890	0
205	20241127	170300	43111111	1890	1890	1890	1890	0
206	20241127	170200	43111111	1890	1890	1890	1890	0
207	20241127	170100	43111111	1890	1890	1890	1890	0
208	20241127	170000	43111111	1890	1890	1890	1890	0
209	20241127	165900	43111111	1890	1890	1890	1890	0
210	20241127	165800	43111111	1890	1890	1890	1890	0
211	20241127	165700	43111111	1890	1890	1890	1890	0
212	20241127	165600	43111111	1890	1890	1890	1890	1
213	20241127	165500	43111111	1890	1890	1890	1890	0
214	20241127	165400	43111111	1890	1890	1890	1890	0
215	20241127	165300	43111111	1890	1890	1890	1890	0
216	20241127	165200	43111111	1890	1890	1890	1890	0
217	20241127	165100	43111111	1890	1890	1890	1890	0
218	20241127	165000	43111111	1890	1890	1890	1890	0
219	20241127	164900	43111111	1890	1890	1890	1890	0
220	20241127	164800	43111111	1890	1890	1890	1890	0
221	20241127	164700	43111111	1890	1890	1890	1890	0
222	20241127	164600	43111111	1890	1890	1890	1890	0
223	20241127	164500	43111111	1890	1890	1890	1890	0
224	20241127	164400	43111111	1890	1890	1890	1890	0
225	20241127	164300	43111111	1890	1890	1890	1890	0
226	20241127	164200	43111111	1890	1890	1890	1890	0
227	20241127	164100	43111111	1890	1890	1890	1890	0
228	20241127	164000	43111111	1890	1890	1890	1890	0
229	20241127	163900	43111111	1890	1890	1890	1890	0
230	20241127	163800	43111111	1890	1890	1890	1890	0
231	20241127	163700	43111111	1890	1890	1890	1890	0
232	20241127	163600	43111111	1890	1890	1890	1890	0
233	20241127	163500	43111111	1890	1890	1890	1890	0
234	20241127	163400	43111111	1890	1890	1890	1890	0
235	20241127	163300	43111111	1890	1890	1890	1890	0
236	20241127	163200	43111111	1890	1890	1890	1890	0
237	20241127	163100	43111111	1890	1890	1890	1890	0
238	20241127	163000	43111111	1890	1890	1890	1890	0
239	20241127	162900	43111111	1890	1890	1890	1890	0
240	20241127	162800	43111111	1890	1890	1890	1890	0
241	20241127	162700	43111111	1890	1890	1890	1890	0
242	20241127	162600	43111111	1890	1890	1890	1890	1
243	20241127	162500	43111111	1890	1890	1890	1890	0
244	20241127	162400	43111111	1890	1890	1890	1890	0
245	20241127	162300	43111111	1890	1890	1890	1890	0
246	20241127	162200	43111111	1890	1890	1890	1890	0
247	20241127	162100	43111111	1890	1890	1890	1890	0
248	20241127	162000	43111111	1890	1890	1890	1890	0
249	20241127	161900	43111111	1890	1890	1890	1890	0
250	20241127	161800	43111111	1890	1890	1890	1890	0
251	20241127	161700	43111111	1890	1890	1890	1890	0
252	20241127	161600	43111111	1890	1890	1890	1890	0
253	20241127	161500	43111111	1890	1890	1890	1890	0
254	20241127	161400	43111111	1890	1890	1890	1890	0
255	20241127	161300	43111111	1890	1890	1890	1890	0
256	20241127	161200	43111111	1890	1890	1890	1890	0
257	20241127	161100	43111111	1890	1890	1890	1890	0
258	20241127	161000	43111111	1890	1890	1890	1890	0
259	20241127	160900	43111111	1890	1890	1890	1890	0
260	20241127	160800	43111111	1890	1890	1890	1890	0
261	20241127	160700	43111111	1890	1890	1890	1890	0
262	20241127	160600	43111111	1890	1890	1890	1890	0
263	20241127	160500	43111111	1890	1890	1890	1890	0
264	20241127	160400	43111111	1890	1890	1890	1890	0
265	20241127	160300	43111111	1890	1890	1890	1890	0
266	20241127	160200	43111111	1890	1890	1890	1890	0
267	20241127	160100	43111111	1890	1890	1890	1890	0
268	20241127	160000	43111111	1890	1890	1890	1890	0
269	20241127	155900	43111111	1890	1890	1890	1890	0
270	20241127	155800	43111111	1890	1890	1890	1890	0
271	20241127	155700	43111111	1890	1890	1890	1890	0
272	20241127	155600	43111111	1890	1890	1890	1890	1
273	20241127	155500	43111111	1890	1890	1890	1890	0
274	20241127	155400	43111111	1890	1890	1890	1890	0
275	20241127	155300	43111111	1890	1890	1890	1890	0
276	20241127	155200	43111111	1890	1890	1890	1890	0
277	20241127	155100	43111111	1890	1890	1890	1890	0
278	20241127	155000	43111111	1890	1890	1890	1890	0
279	20241127	154900	43111111	1890	1890	1890	1890	0
280	20241127	154800	43111111	1890	1890	1890	1890	0
281	20241127	154700	43111111	1890	1890	1890	1890	0
282	20241127	154600	43111111	1890	1890	1890	1890	0
283	20241127	154500	43111111	1890	1890	1890	1890	0
284	20241127	154400	43111111	1890	1890	1890	1890	0
285	20241127	154300	43111111	1890	1890	1890	1890	0
286	20241127	154200	43111111	1890	1890	1890	1890	0
287	20241127	154100	43111111	1890	1890	1890	1890	0
288	20241127	154000	43111111	1890	1890	1890	1890	0
289	20241127	153900	43111111	1890	1890	1890	1890	0
290	20241127	153800	43111111	1890	1890	1890	1890	0
291	20241127	153700	43111111	1890	1890	1890	1890	0
292	20241127	153600	43111111	1890	1890	1890	1890	0
293	20241127	153500	43111111	1890	1890	1890	1890	0
294	20241127	153400	43111111	1890	1890	1890	1890	0
295	20241127	153300	43111111	1890	1890	1890	1890	0
296	20241127	153200	43111111	1890	1890	1890	1890	0
297	20241127	153100	43111111	1890	1890	1890	1890	0
298	20241127	153000	43111111	1890	1890	1890	1890	0
299	20241127	152900	43111111	1890	1890	1890	1890	0
300	20241127	152800	43111111	1890	1890	1890	1890	0
301	20241127	152700	43111111	1890	1890	1890	1890	0
302	20241127	152600	43111111	1890	1890	1890	1890	0
303	20241127	152500	43111111	1890	1890	1890	1890	0
304	20241127	152400	43111111	1890	1890	1890	1890	0
305	20241127	152300	43111111	1890	1890	1890	1890	0
306	20241127	152200	43111111	1890	1890	1890	1890	0
307	20241127	152100	43111111	1890	1890	1890	1890	0
308	20241127	152000	43111111	1890	1890	1890	1890	0
309	20241127	151900	43111111	1890	1890	1890	1890	0
310	20241127	151800	43111111	1890	1890	1890	1890	0
311	20241127	151700	43111111	1890	1890	1890	1890	0
312	20241127	151600	43111111	1890	1890	1890	1890	0
313	20241127	151500	43111111	1890	1890	1890	1890	0
314	20241127	151400	43111111	1890	1890	1890	1890	1
315	20241127	151300	43109221	1890	1890	1890	1890	0
316	20241127	151200	43109221	1890	1890	1890	1890	0
317	20241127	151100	43109221	1890	1890	1890	1890	0
318	20241127	151000	43109221	1890	1890	1890	1890	0
319	20241127	150900	43109221	1890	1890	1890	1890	0
320	20241127	150800	43109221	1890	1890	1890	1890	0
321	20241127	150700	43109221	1890	1890	1890	1890	0
322	20241127	150600	43109221	1890	1890	1890	1890	0
323	20241127	150500	43109221	1890	1890	1890	1890	0
324	20241127	150400	43109221	1890	1890	1890	1890	0
325	20241127	150300	43109221	1890	1890	1890	1890	0
326	20241127	150200	43109221	1890	1890	1890	1890	0
327	20241127	150100	43109221	1890	1890	1890	1890	0
328	20241127	150000	43109221	1890	1890	1890	1890	0
329	20241127	145900	43109221	1890	1890	1890	1890	0
330	20241127	145800	43109221	1890	1890	1890	1890	0
331	20241127	145700	43109221	1890	1850	1890	1850	1198
332	20241127	145600	40892881	1850	1850	1850	1850	0
333	20241127	145500	40892881	1850	1850	1850	1850	0
334	20241127	145400	40892881	1850	1840	1850	1840	1000
335	20241127	145300	39044871	1850	1850	1850	1850	0
336	20241127	145200	39044871	1850	1850	1850	1850	0
337	20241127	145100	39044871	1850	1850	1850	1850	0
338	20241127	145000	39044871	1850	1850	1850	1850	0
339	20241127	144900	39044871	1850	1850	1850	1850	0
340	20241127	144800	39044871	1850	1850	1850	1850	0
341	20241127	144700	39044871	1850	1850	1850	1850	0
342	20241127	144600	39044871	1850	1850	1850	1850	0
343	20241127	144500	39044871	1850	1850	1850	1850	0
344	20241127	144400	39044871	1850	1850	1850	1850	0
345	20241127	144300	39044871	1850	1850	1850	1850	0
346	20241127	144200	39044871	1850	1850	1850	1850	0
347	20241127	144100	39044871	1850	1850	1850	1850	0
348	20241127	144000	39044871	1850	1850	1850	1850	1
349	20241127	143900	39043021	1830	1830	1830	1830	351
350	20241127	143800	38400691	1830	1850	1850	1830	121
351	20241127	143700	38179241	1891	1891	1891	1891	0
352	20241127	143600	38179241	1891	1891	1891	1891	0
353	20241127	143500	38179241	1891	1891	1891	1891	0
354	20241127	143400	38179241	1891	1891	1891	1891	0
355	20241127	143300	38179241	1891	1891	1891	1891	0
356	20241127	143200	38179241	1891	1891	1891	1891	0
357	20241127	143100	38179241	1891	1891	1891	1891	0
358	20241127	143000	38179241	1891	1891	1891	1891	0
359	20241127	142900	38179241	1891	1891	1891	1891	0
360	20241127	142800	38179241	1891	1891	1891	1891	0
361	20241127	142700	38179241	1891	1891	1891	1891	0
362	20241127	142600	38179241	1891	1891	1891	1891	0
363	20241127	142500	38179241	1891	1891	1891	1891	0
364	20241127	142400	38179241	1891	1891	1891	1891	0
365	20241127	142300	38179241	1891	1891	1891	1891	0
366	20241127	142200	38179241	1891	1891	1891	1891	0
367	20241127	142100	38179241	1891	1891	1891	1891	0
368	20241127	142000	38179241	1891	1891	1891	1891	0
369	20241127	141900	38179241	1891	1891	1891	1891	0
370	20241127	141800	38179241	1891	1891	1891	1891	0
371	20241127	141700	38179241	1891	1891	1891	1891	0
372	20241127	141600	38179241	1891	1891	1891	1891	0
373	20241127	141500	38179241	1891	1891	1891	1891	0
374	20241127	141400	38179241	1891	1891	1891	1891	0
375	20241127	141300	38179241	1891	1891	1891	1891	0
376	20241127	141200	38179241	1891	1891	1891	1891	0
377	20241127	141100	38179241	1891	1891	1891	1891	0
378	20241127	141000	38179241	1891	1891	1891	1891	0
379	20241127	140900	38179241	1891	1891	1891	1891	0
380	20241127	140800	38179241	1891	1891	1891	1891	0
381	20241127	140700	38179241	1891	1891	1891	1891	0
382	20241127	140600	38179241	1891	1891	1891	1891	0
383	20241127	140500	38179241	1891	1891	1891	1891	0
384	20241127	140400	38179241	1891	1891	1891	1891	0
385	20241127	140300	38179241	1891	1891	1891	1891	0
386	20241127	140200	38179241	1891	1891	1891	1891	0
387	20241127	140100	38179241	1891	1891	1891	1891	0
388	20241127	140000	38179241	1891	1891	1891	1891	0
389	20241127	135900	38179241	1891	1891	1891	1891	0
390	20241127	135800	38179241	1891	1891	1891	1891	0
391	20241127	135700	38179241	1891	1891	1891	1891	0
392	20241127	135600	38179241	1891	1891	1891	1891	0
393	20241127	135500	38179241	1891	1891	1891	1891	0
394	20241127	135400	38179241	1891	1891	1891	1891	0
395	20241127	135300	38179241	1891	1891	1891	1891	0
396	20241127	135200	38179241	1891	1891	1891	1891	0
397	20241127	135100	38179241	1891	1891	1891	1891	0
398	20241127	135000	38179241	1891	1891	1891	1891	0
399	20241127	134900	38179241	1891	1891	1891	1891	0
400	20241127	134800	38179241	1891	1891	1891	1891	0
401	20241127	134700	38179241	1891	1891	1891	1891	0
402	20241127	134600	38179241	1891	1891	1891	1891	0
403	20241127	134500	38179241	1891	1891	1891	1891	0
404	20241127	134400	38179241	1891	1891	1891	1891	0
405	20241127	134300	38179241	1891	1891	1891	1891	0
406	20241127	134200	38179241	1891	1891	1891	1891	0
407	20241127	134100	38179241	1891	1891	1891	1891	0
408	20241127	134000	38179241	1891	1891	1891	1891	0
409	20241127	133900	38179241	1891	1891	1891	1891	0
410	20241127	133800	38179241	1891	1891	1891	1891	0
411	20241127	133700	38179241	1891	1891	1891	1891	0
412	20241127	133600	38179241	1891	1891	1891	1891	0
413	20241127	133500	38179241	1891	1891	1891	1891	0
414	20241127	133400	38179241	1891	1891	1891	1891	0
415	20241127	133300	38179241	1891	1891	1891	1891	0
416	20241127	133200	38179241	1891	1891	1891	1891	0
417	20241127	133100	38179241	1891	1891	1891	1891	0
418	20241127	133000	38179241	1891	1891	1891	1891	0
419	20241127	132900	38179241	1891	1891	1891	1891	0
420	20241127	132800	38179241	1891	1891	1891	1891	0
421	20241127	132700	38179241	1891	1891	1891	1891	0
422	20241127	132600	38179241	1891	1891	1891	1891	0
423	20241127	132500	38179241	1891	1891	1891	1891	1
424	20241127	132400	38177350	1850	1850	1850	1850	0
425	20241127	132300	38177350	1850	1850	1850	1850	0
426	20241127	132200	38177350	1850	1849	1850	1849	1186
427	20241127	132100	35983413	1849	1849	1849	1849	0
428	20241127	132000	35983413	1849	1849	1849	1849	0
429	20241127	131900	35983413	1849	1849	1849	1849	0
430	20241127	131800	35983413	1849	1849	1849	1849	0
431	20241127	131700	35983413	1849	1849	1849	1849	0
432	20241127	131600	35983413	1849	1849	1849	1849	0
433	20241127	131500	35983413	1849	1849	1849	1849	0
434	20241127	131400	35983413	1849	1849	1849	1849	0
435	20241127	131300	35983413	1849	1849	1849	1849	12
436	20241127	131200	35961225	1850	1850	1850	1850	0
437	20241127	131100	35961225	1850	1850	1850	1850	0
438	20241127	131000	35961225	1850	1850	1850	1850	0
439	20241127	130900	35961225	1850	1850	1850	1850	0
440	20241127	130800	35961225	1850	1850	1850	1850	0
441	20241127	130700	35961225	1850	1850	1850	1850	0
442	20241127	130600	35961225	1850	1850	1850	1850	0
443	20241127	130500	35961225	1850	1850	1850	1850	0
444	20241127	130400	35961225	1850	1850	1850	1850	0
445	20241127	130300	35961225	1850	1850	1850	1850	0
446	20241127	130200	35961225	1850	1850	1850	1850	0
447	20241127	130100	35961225	1850	1850	1850	1850	0
448	20241127	130000	35961225	1850	1850	1850	1850	2
449	20241127	125900	35957525	1850	1850	1850	1850	0
450	20241127	125800	35957525	1850	1850	1850	1850	0
451	20241127	125700	35957525	1850	1850	1850	1850	0
452	20241127	125600	35957525	1850	1850	1850	1850	0
453	20241127	125500	35957525	1850	1850	1850	1850	0
454	20241127	125400	35957525	1850	1850	1850	1850	0
455	20241127	125300	35957525	1850	1850	1850	1850	0
456	20241127	125200	35957525	1850	1850	1850	1850	0
457	20241127	125100	35957525	1850	1850	1850	1850	0
458	20241127	125000	35957525	1850	1850	1850	1850	0
459	20241127	124900	35957525	1850	1850	1850	1850	0
460	20241127	124800	35957525	1850	1850	1850	1850	0
461	20241127	124700	35957525	1850	1850	1850	1850	0
462	20241127	124600	35957525	1850	1850	1850	1850	0
463	20241127	124500	35957525	1850	1850	1850	1850	1000
464	20241127	124400	34107525	1830	1830	1830	1830	0
465	20241127	124300	34107525	1830	1830	1830	1830	100
466	20241127	124200	33924525	1850	1850	1850	1850	1000
467	20241127	124100	32074525	1891	1891	1891	1891	0
468	20241127	124000	32074525	1891	1891	1891	1891	0
469	20241127	123900	32074525	1891	1820	1891	1820	101
470	20241127	123800	31890384	1820	1820	1820	1820	0
471	20241127	123700	31890384	1820	1820	1820	1820	0
472	20241127	123600	31890384	1820	1820	1820	1820	0
473	20241127	123500	31890384	1820	1820	1820	1820	0
474	20241127	123400	31890384	1820	1820	1820	1820	0
475	20241127	123300	31890384	1820	1820	1820	1820	0
476	20241127	123200	31890384	1820	1820	1820	1820	2
477	20241127	123100	31886744	1820	1820	1820	1820	0
478	20241127	123000	31886744	1820	1820	1820	1820	0
479	20241127	122900	31886744	1820	1820	1820	1820	0
480	20241127	122800	31886744	1820	1820	1820	1820	0
481	20241127	122700	31886744	1820	1820	1820	1820	0
482	20241127	122600	31886744	1820	1820	1820	1820	0
483	20241127	122500	31886744	1820	1820	1820	1820	460
484	20241127	122400	31049544	1820	1820	1820	1820	540
485	20241127	122300	30066744	1826	1826	1826	1826	0
486	20241127	122200	30066744	1826	1826	1826	1826	0
487	20241127	122100	30066744	1826	1826	1826	1826	0
488	20241127	122000	30066744	1826	1826	1826	1826	0
489	20241127	121900	30066744	1826	1826	1826	1826	0
490	20241127	121800	30066744	1826	1826	1826	1826	1
491	20241127	121700	30064918	1721	1721	1721	1721	0
492	20241127	121600	30064918	1721	1721	1721	1721	1
493	20241127	121500	30063197	1848	1848	1848	1848	0
494	20241127	121400	30063197	1848	1848	1848	1848	1
495	20241127	121300	30061349	1849	1849	1849	1849	0
496	20241127	121200	30061349	1849	1887	1887	1849	2
497	20241127	121100	30057613	1721	1720	1721	1720	1580
498	20241127	121000	27338434	1890	1890	1890	1890	0
499	20241127	120900	27338434	1890	1890	1890	1890	1
500	20241127	120800	27336544	1890	1890	1890	1890	0
501	20241127	120700	27336544	1890	1890	1890	1890	1
502	20241127	120600	27334654	1717	1751	1751	1717	800
503	20241127	120500	25935454	1750	1812	1812	1750	6000
504	20241127	120400	15192985	1892	1892	1892	1892	0
505	20241127	120300	15192985	1892	1892	1892	1892	0
506	20241127	120200	15192985	1892	1892	1892	1892	0
507	20241127	120100	15192985	1892	1892	1892	1892	0
508	20241127	120000	15192985	1892	1892	1892	1892	0
509	20241127	115900	15192985	1892	1892	1892	1892	0
510	20241127	115800	15192985	1892	1892	1892	1892	0
511	20241127	115700	15192985	1892	1892	1892	1892	0
512	20241127	115600	15192985	1892	1892	1892	1892	0
513	20241127	115500	15192985	1892	1892	1892	1892	0
514	20241127	115400	15192985	1892	1892	1892	1892	0
515	20241127	115300	15192985	1892	1892	1892	1892	0
516	20241127	115200	15192985	1892	1892	1892	1892	0
517	20241127	115100	15192985	1892	1892	1892	1892	0
518	20241127	115000	15192985	1892	1892	1892	1892	0
519	20241127	114900	15192985	1892	1892	1892	1892	0
520	20241127	114800	15192985	1892	1892	1892	1892	0
521	20241127	114700	15192985	1892	1892	1892	1892	0
522	20241127	114600	15192985	1892	1892	1892	1892	0
523	20241127	114500	15192985	1892	1892	1892	1892	0
524	20241127	114400	15192985	1892	1892	1892	1892	0
525	20241127	114300	15192985	1892	1892	1892	1892	0
526	20241127	114200	15192985	1892	1892	1892	1892	0
527	20241127	114100	15192985	1892	1892	1892	1892	0
528	20241127	114000	15192985	1892	1892	1892	1892	1
529	20241127	113900	15191093	1890	1890	1890	1890	53
530	20241127	113800	15090923	1890	1889	1890	1889	600
531	20241127	113700	13956924	1893	1893	1893	1893	0
532	20241127	113600	13956924	1893	1893	1893	1893	0
533	20241127	113500	13956924	1893	1893	1893	1893	0
534	20241127	113400	13956924	1893	1893	1893	1893	0
535	20241127	113300	13956924	1893	1893	1893	1893	0
536	20241127	113200	13956924	1893	1893	1893	1893	0
537	20241127	113100	13956924	1893	1893	1893	1893	0
538	20241127	113000	13956924	1893	1893	1893	1893	0
539	20241127	112900	13956924	1893	1893	1893	1893	0
540	20241127	112800	13956924	1893	1893	1893	1893	0
541	20241127	112700	13956924	1893	1893	1893	1893	0
542	20241127	112600	13956924	1893	1893	1893	1893	0
543	20241127	112500	13956924	1893	1893	1893	1893	0
544	20241127	112400	13956924	1893	1893	1893	1893	0
545	20241127	112300	13956924	1893	1893	1893	1893	0
546	20241127	112200	13956924	1893	1893	1893	1893	0
547	20241127	112100	13956924	1893	1893	1893	1893	0
548	20241127	112000	13956924	1893	1893	1893	1893	0
549	20241127	111900	13956924	1893	1893	1893	1893	0
550	20241127	111800	13956924	1893	1893	1893	1893	0
551	20241127	111700	13956924	1893	1893	1893	1893	0
552	20241127	111600	13956924	1893	1893	1893	1893	0
553	20241127	111500	13956924	1893	1893	1893	1893	0
554	20241127	111400	13956924	1893	1893	1893	1893	0
555	20241127	111300	13956924	1893	1893	1893	1893	0
556	20241127	111200	13956924	1893	1893	1893	1893	0
557	20241127	111100	13956924	1893	1893	1893	1893	0
558	20241127	111000	13956924	1893	1893	1893	1893	0
559	20241127	110900	13956924	1893	1893	1893	1893	0
560	20241127	110800	13956924	1893	1893	1893	1893	0
561	20241127	110700	13956924	1893	1893	1893	1893	0
562	20241127	110600	13956924	1893	1893	1893	1893	1
563	20241127	110500	13955031	1896	1896	1896	1896	0
564	20241127	110400	13955031	1896	1896	1896	1896	0
565	20241127	110300	13955031	1896	1896	1896	1896	0
566	20241127	110200	13955031	1896	1896	1896	1896	0
567	20241127	110100	13955031	1896	1896	1896	1896	0
568	20241127	110000	13955031	1896	1896	1896	1896	0
569	20241127	105900	13955031	1896	1896	1896	1896	0
570	20241127	105800	13955031	1896	1896	1896	1896	0
571	20241127	105700	13955031	1896	1896	1896	1896	0
572	20241127	105600	13955031	1896	1896	1896	1896	0
573	20241127	105500	13955031	1896	1896	1896	1896	0
574	20241127	105400	13955031	1896	1896	1896	1896	0
575	20241127	105300	13955031	1896	1896	1896	1896	1
576	20241127	105200	13953135	1898	1898	1898	1898	0
577	20241127	105100	13953135	1898	1898	1898	1898	0
578	20241127	105000	13953135	1898	1898	1898	1898	0
579	20241127	104900	13953135	1898	1898	1898	1898	0
580	20241127	104800	13953135	1898	1898	1898	1898	0
581	20241127	104700	13953135	1898	1898	1898	1898	0
582	20241127	104600	13953135	1898	1898	1898	1898	0
583	20241127	104500	13953135	1898	1898	1898	1898	1
584	20241127	104400	13951237	1898	1898	1898	1898	1
585	20241127	104300	13949339	1898	1898	1898	1898	1
586	20241127	104200	13947441	1898	1899	1899	1898	11
587	20241127	104100	13926562	1807	1815	1815	1807	2000
588	20241127	104000	10309709	1900	1900	1900	1900	0
589	20241127	103900	10309709	1900	1900	1900	1900	0
590	20241127	103800	10309709	1900	1900	1900	1900	0
591	20241127	103700	10309709	1900	1900	1900	1900	0
592	20241127	103600	10309709	1900	1900	1900	1900	0
593	20241127	103500	10309709	1900	1900	1900	1900	0
594	20241127	103400	10309709	1900	1900	1900	1900	0
595	20241127	103300	10309709	1900	1900	1900	1900	0
596	20241127	103200	10309709	1900	1900	1900	1900	0
597	20241127	103100	10309709	1900	1900	1900	1900	0
598	20241127	103000	10309709	1900	1900	1900	1900	0
599	20241127	102900	10309709	1900	1900	1900	1900	0
600	20241127	102800	10309709	1900	1900	1900	1900	0
601	20241127	102700	10309709	1900	1900	1900	1900	0
602	20241127	102600	10309709	1900	1900	1900	1900	0
603	20241127	102500	10309709	1900	1900	1900	1900	0
604	20241127	102400	10309709	1900	1900	1900	1900	0
605	20241127	102300	10309709	1900	1900	1900	1900	0
606	20241127	102200	10309709	1900	1900	1900	1900	0
607	20241127	102100	10309709	1900	1900	1900	1900	0
608	20241127	102000	10309709	1900	1900	1900	1900	0
609	20241127	101900	10309709	1900	1900	1900	1900	0
610	20241127	101800	10309709	1900	1900	1900	1900	0
611	20241127	101700	10309709	1900	1900	1900	1900	0
612	20241127	101600	10309709	1900	1900	1900	1900	0
613	20241127	101500	10309709	1900	1900	1900	1900	0
614	20241127	101400	10309709	1900	1900	1900	1900	0
615	20241127	101300	10309709	1900	1900	1900	1900	0
616	20241127	101200	10309709	1900	1900	1900	1900	0
617	20241127	101100	10309709	1900	1900	1900	1900	0
618	20241127	101000	10309709	1900	1900	1900	1900	0
619	20241127	100900	10309709	1900	1900	1900	1900	0
620	20241127	100800	10309709	1900	1900	1900	1900	0
621	20241127	100700	10309709	1900	1900	1900	1900	0
622	20241127	100600	10309709	1900	1900	1900	1900	0
623	20241127	100500	10309709	1900	1900	1900	1900	0
624	20241127	100400	10309709	1900	1900	1900	1900	0
625	20241127	100300	10309709	1900	1900	1900	1900	0
626	20241127	100200	10309709	1900	1900	1900	1900	0
627	20241127	100100	10309709	1900	1900	1900	1900	0
628	20241127	100000	10309709	1900	1900	1900	1900	0
629	20241127	095900	10309709	1900	1900	1900	1900	0
630	20241127	095800	10309709	1900	1900	1900	1900	0
631	20241127	095700	10309709	1900	1900	1900	1900	0
632	20241127	095600	10309709	1900	1900	1900	1900	0
633	20241127	095500	10309709	1900	1900	1900	1900	0
634	20241127	095400	10309709	1900	1900	1900	1900	0
635	20241127	095300	10309709	1900	1900	1900	1900	0
636	20241127	095200	10309709	1900	1900	1900	1900	0
637	20241127	095100	10309709	1900	1900	1900	1900	0
638	20241127	095000	10309709	1900	1900	1900	1900	0
639	20241127	094900	10309709	1900	1900	1900	1900	136
640	20241127	094800	10051309	1900	1900	1900	1900	0
641	20241127	094700	10051309	1900	1900	1900	1900	0
642	20241127	094600	10051309	1900	1900	1900	1900	0
643	20241127	094500	10051309	1900	1900	1900	1900	1
644	20241127	094400	10049409	2000	2000	2000	2000	0
645	20241127	094300	10049409	2000	2000	2000	2000	0
646	20241127	094200	10049409	2000	2000	2000	2000	0
647	20241127	094100	10049409	2000	2000	2000	2000	0
648	20241127	094000	10049409	2000	2000	2000	2000	0
649	20241127	093900	10049409	2000	2000	2000	2000	0
650	20241127	093800	10049409	2000	2000	2000	2000	0
651	20241127	093700	10049409	2000	2000	2000	2000	0
652	20241127	093600	10049409	2000	2000	2000	2000	0
653	20241127	093500	10049409	2000	2000	2000	2000	0
654	20241127	093400	10049409	2000	2000	2000	2000	0
655	20241127	093300	10049409	2000	2000	2000	2000	0
656	20241127	093200	10049409	2000	2000	2000	2000	0
657	20241127	093100	10049409	2000	2000	2000	2000	0
658	20241127	093000	10049409	2000	2000	2000	2000	0
659	20241127	092900	10049409	2000	2000	2000	2000	0
660	20241127	092800	10049409	2000	2000	2000	2000	0
661	20241127	092700	10049409	2000	2000	2000	2000	0
662	20241127	092600	10049409	2000	2000	2000	2000	0
663	20241127	092500	10049409	2000	2000	2000	2000	0
664	20241127	092400	10049409	2000	2000	2000	2000	0
665	20241127	092300	10049409	2000	2000	2000	2000	0
666	20241127	092200	10049409	2000	2000	2000	2000	0
667	20241127	092100	10049409	2000	2000	2000	2000	0
668	20241127	092000	10049409	2000	2000	2000	2000	0
669	20241127	091900	10049409	2000	2000	2000	2000	0
670	20241127	091800	10049409	2000	2000	2000	2000	0
671	20241127	091700	10049409	2000	2000	2000	2000	0
672	20241127	091600	10049409	2000	2000	2000	2000	0
673	20241127	091500	10049409	2000	2000	2000	2000	0
674	20241127	091400	10049409	2000	2000	2000	2000	0
675	20241127	091300	10049409	2000	2000	2000	2000	0
676	20241127	091200	10049409	2000	2000	2000	2000	0
677	20241127	091100	10049409	2000	2000	2000	2000	0
678	20241127	091000	10049409	2000	2000	2000	2000	0
679	20241127	090900	10049409	2000	2000	2000	2000	1
680	20241127	090800	10047409	1999	1999	1999	1999	387
681	20241127	090700	9273796	1999	1999	1999	1999	2600
682	20241127	090600	4076396	1999	1998	1999	1998	2006
683	20241127	090500	66434	1999	1800	1999	1800	21
684	20241127	090400	27435	1701	1701	1701	1701	10
685	20241127	090300	10425	2085	2085	2085	2085	0
686	20241127	090200	10425	2085	2085	2085	2085	0
687	20241127	090100	10425	2085	2085	2085	2085	5
688	20241127	090000	0	1851	1851	1851	1851	0