KissMeData/037230/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	192300	5534979	1867	1867	1867	1867	68
3	20241128	192200	5534979	1867	1867	1867	1867	0
4	20241128	192100	5534979	1867	1867	1867	1867	0
5	20241128	192000	5534979	1867	1867	1867	1867	0
6	20241128	191900	5534979	1867	1867	1867	1867	0
7	20241128	191800	5534979	1867	1867	1867	1867	0
8	20241128	191700	5534979	1867	1867	1867	1867	0
9	20241128	191600	5534979	1867	1867	1867	1867	0
10	20241128	191500	5534979	1867	1867	1867	1867	0
11	20241128	191400	5534979	1867	1867	1867	1867	0
12	20241128	191300	5534979	1867	1867	1867	1867	0
13	20241128	191200	5534979	1867	1867	1867	1867	0
14	20241128	191100	5534979	1867	1867	1867	1867	0
15	20241128	191000	5534979	1867	1867	1867	1867	0
16	20241128	190900	5534979	1867	1867	1867	1867	0
17	20241128	190800	5534979	1867	1867	1867	1867	0
18	20241128	190700	5534979	1867	1867	1867	1867	0
19	20241128	190600	5534979	1867	1867	1867	1867	0
20	20241128	190500	5534979	1867	1867	1867	1867	0
21	20241128	190400	5534979	1867	1867	1867	1867	0
22	20241128	190300	5534979	1867	1867	1867	1867	0
23	20241128	190200	5534979	1867	1867	1867	1867	0
24	20241128	190100	5534979	1867	1867	1867	1867	0
25	20241128	190000	5534979	1867	1867	1867	1867	0
26	20241128	185900	5534979	1867	1867	1867	1867	0
27	20241128	185800	5534979	1867	1867	1867	1867	0
28	20241128	185700	5534979	1867	1867	1867	1867	0
29	20241128	185600	5534979	1867	1867	1867	1867	0
30	20241128	185500	5534979	1867	1867	1867	1867	0
31	20241128	185400	5534979	1867	1867	1867	1867	0
32	20241128	185300	5534979	1867	1867	1867	1867	68
33	20241128	185200	5534979	1867	1867	1867	1867	0
34	20241128	185100	5534979	1867	1867	1867	1867	0
35	20241128	185000	5534979	1867	1867	1867	1867	0
36	20241128	184900	5534979	1867	1867	1867	1867	0
37	20241128	184800	5534979	1867	1867	1867	1867	0
38	20241128	184700	5534979	1867	1867	1867	1867	0
39	20241128	184600	5534979	1867	1867	1867	1867	0
40	20241128	184500	5534979	1867	1867	1867	1867	0
41	20241128	184400	5534979	1867	1867	1867	1867	0
42	20241128	184300	5534979	1867	1867	1867	1867	0
43	20241128	184200	5534979	1867	1867	1867	1867	0
44	20241128	184100	5534979	1867	1867	1867	1867	0
45	20241128	184000	5534979	1867	1867	1867	1867	0
46	20241128	183900	5534979	1867	1867	1867	1867	0
47	20241128	183800	5534979	1867	1867	1867	1867	0
48	20241128	183700	5534979	1867	1867	1867	1867	0
49	20241128	183600	5534979	1867	1867	1867	1867	0
50	20241128	183500	5534979	1867	1867	1867	1867	0
51	20241128	183400	5534979	1867	1867	1867	1867	0
52	20241128	183300	5534979	1867	1867	1867	1867	0
53	20241128	183200	5534979	1867	1867	1867	1867	0
54	20241128	183100	5534979	1867	1867	1867	1867	0
55	20241128	183000	5534979	1867	1867	1867	1867	0
56	20241128	182900	5534979	1867	1867	1867	1867	0
57	20241128	182800	5534979	1867	1867	1867	1867	0
58	20241128	182700	5534979	1867	1867	1867	1867	0
59	20241128	182600	5534979	1867	1867	1867	1867	0
60	20241128	182500	5534979	1867	1867	1867	1867	0
61	20241128	182400	5534979	1867	1867	1867	1867	0
62	20241128	182300	5534979	1867	1867	1867	1867	68
63	20241128	182200	5534979	1867	1867	1867	1867	0
64	20241128	182100	5534979	1867	1867	1867	1867	0
65	20241128	182000	5534979	1867	1867	1867	1867	0
66	20241128	181900	5534979	1867	1867	1867	1867	0
67	20241128	181800	5534979	1867	1867	1867	1867	0
68	20241128	181700	5534979	1867	1867	1867	1867	0
69	20241128	181600	5534979	1867	1867	1867	1867	0
70	20241128	181500	5534979	1867	1867	1867	1867	0
71	20241128	181400	5534979	1867	1867	1867	1867	0
72	20241128	181300	5534979	1867	1867	1867	1867	0
73	20241128	181200	5534979	1867	1867	1867	1867	0
74	20241128	181100	5534979	1867	1867	1867	1867	0
75	20241128	181000	5534979	1867	1867	1867	1867	0
76	20241128	180900	5534979	1867	1867	1867	1867	0
77	20241128	180800	5534979	1867	1867	1867	1867	0
78	20241128	180700	5534979	1867	1867	1867	1867	0
79	20241128	180600	5534979	1867	1867	1867	1867	0
80	20241128	180500	5534979	1867	1867	1867	1867	0
81	20241128	180400	5534979	1867	1867	1867	1867	0
82	20241128	180300	5534979	1867	1867	1867	1867	0
83	20241128	180200	5534979	1867	1867	1867	1867	0
84	20241128	180100	5534979	1867	1867	1867	1867	0
85	20241128	180000	5534979	1867	1867	1867	1867	0
86	20241128	175900	5534979	1867	1867	1867	1867	0
87	20241128	175800	5534979	1867	1867	1867	1867	0
88	20241128	175700	5534979	1867	1867	1867	1867	0
89	20241128	175600	5534979	1867	1867	1867	1867	0
90	20241128	175500	5534979	1867	1867	1867	1867	0
91	20241128	175400	5534979	1867	1867	1867	1867	0
92	20241128	175300	5534979	1867	1867	1867	1867	68
93	20241128	175200	5534979	1867	1867	1867	1867	0
94	20241128	175100	5534979	1867	1867	1867	1867	0
95	20241128	175000	5534979	1867	1867	1867	1867	0
96	20241128	174900	5534979	1867	1867	1867	1867	0
97	20241128	174800	5534979	1867	1867	1867	1867	0
98	20241128	174700	5534979	1867	1867	1867	1867	0
99	20241128	174600	5534979	1867	1867	1867	1867	0
100	20241128	174500	5534979	1867	1867	1867	1867	0
101	20241128	174400	5534979	1867	1867	1867	1867	0
102	20241128	174300	5534979	1867	1867	1867	1867	0
103	20241128	174200	5534979	1867	1867	1867	1867	0
104	20241128	174100	5534979	1867	1867	1867	1867	0
105	20241128	174000	5534979	1867	1867	1867	1867	0
106	20241128	173900	5534979	1867	1867	1867	1867	0
107	20241128	173800	5534979	1867	1867	1867	1867	0
108	20241128	173700	5534979	1867	1867	1867	1867	0
109	20241128	173600	5534979	1867	1867	1867	1867	0
110	20241128	173500	5534979	1867	1867	1867	1867	0
111	20241128	173400	5534979	1867	1867	1867	1867	0
112	20241128	173300	5534979	1867	1867	1867	1867	0
113	20241128	173200	5534979	1867	1867	1867	1867	0
114	20241128	173100	5534979	1867	1867	1867	1867	0
115	20241128	173000	5534979	1867	1867	1867	1867	0
116	20241128	172900	5534979	1867	1867	1867	1867	0
117	20241128	172800	5534979	1867	1867	1867	1867	0
118	20241128	172700	5534979	1867	1867	1867	1867	0
119	20241128	172600	5534979	1867	1867	1867	1867	0
120	20241128	172500	5534979	1867	1867	1867	1867	0
121	20241128	172400	5534979	1867	1867	1867	1867	0
122	20241128	172300	5534979	1867	1867	1867	1867	68
123	20241128	172200	5534979	1867	1867	1867	1867	0
124	20241128	172100	5534979	1867	1867	1867	1867	0
125	20241128	172000	5534979	1867	1867	1867	1867	0
126	20241128	171900	5534979	1867	1867	1867	1867	0
127	20241128	171800	5534979	1867	1867	1867	1867	0
128	20241128	171700	5534979	1867	1867	1867	1867	0
129	20241128	171600	5534979	1867	1867	1867	1867	0
130	20241128	171500	5534979	1867	1867	1867	1867	0
131	20241128	171400	5534979	1867	1867	1867	1867	0
132	20241128	171300	5534979	1867	1867	1867	1867	0
133	20241128	171200	5534979	1867	1867	1867	1867	0
134	20241128	171100	5534979	1867	1867	1867	1867	0
135	20241128	171000	5534979	1867	1867	1867	1867	0
136	20241128	170900	5534979	1867	1867	1867	1867	0
137	20241128	170800	5534979	1867	1867	1867	1867	0
138	20241128	170700	5534979	1867	1867	1867	1867	0
139	20241128	170600	5534979	1867	1867	1867	1867	0
140	20241128	170500	5534979	1867	1867	1867	1867	0
141	20241128	170400	5534979	1867	1867	1867	1867	0
142	20241128	170300	5534979	1867	1867	1867	1867	0
143	20241128	170200	5534979	1867	1867	1867	1867	0
144	20241128	170100	5534979	1867	1867	1867	1867	0
145	20241128	170000	5534979	1867	1867	1867	1867	0
146	20241128	165900	5534979	1867	1867	1867	1867	0
147	20241128	165800	5534979	1867	1867	1867	1867	0
148	20241128	165700	5534979	1867	1867	1867	1867	0
149	20241128	165600	5534979	1867	1867	1867	1867	0
150	20241128	165500	5534979	1867	1867	1867	1867	0
151	20241128	165400	5534979	1867	1867	1867	1867	0
152	20241128	165300	5534979	1867	1867	1867	1867	68
153	20241128	165200	5534979	1867	1867	1867	1867	0
154	20241128	165100	5534979	1867	1867	1867	1867	0
155	20241128	165000	5534979	1867	1867	1867	1867	0
156	20241128	164900	5534979	1867	1867	1867	1867	0
157	20241128	164800	5534979	1867	1867	1867	1867	0
158	20241128	164700	5534979	1867	1867	1867	1867	0
159	20241128	164600	5534979	1867	1867	1867	1867	0
160	20241128	164500	5534979	1867	1867	1867	1867	0
161	20241128	164400	5534979	1867	1867	1867	1867	0
162	20241128	164300	5534979	1867	1867	1867	1867	0
163	20241128	164200	5534979	1867	1867	1867	1867	0
164	20241128	164100	5534979	1867	1867	1867	1867	0
165	20241128	164000	5534979	1867	1867	1867	1867	0
166	20241128	163900	5534979	1867	1867	1867	1867	0
167	20241128	163800	5534979	1867	1867	1867	1867	0
168	20241128	163700	5534979	1867	1867	1867	1867	0
169	20241128	163600	5534979	1867	1867	1867	1867	0
170	20241128	163500	5534979	1867	1867	1867	1867	0
171	20241128	163400	5534979	1867	1867	1867	1867	0
172	20241128	163300	5534979	1867	1867	1867	1867	0
173	20241128	163200	5534979	1867	1867	1867	1867	0
174	20241128	163100	5534979	1867	1867	1867	1867	0
175	20241128	163000	5534979	1867	1867	1867	1867	0
176	20241128	162900	5534979	1867	1867	1867	1867	0
177	20241128	162800	5534979	1867	1867	1867	1867	0
178	20241128	162700	5534979	1867	1867	1867	1867	0
179	20241128	162600	5534979	1867	1867	1867	1867	0
180	20241128	162500	5534979	1867	1867	1867	1867	0
181	20241128	162400	5534979	1867	1867	1867	1867	0
182	20241128	162300	5534979	1867	1867	1867	1867	68
183	20241128	162200	5534979	1867	1867	1867	1867	0
184	20241128	162100	5534979	1867	1867	1867	1867	0
185	20241128	162000	5534979	1867	1867	1867	1867	0
186	20241128	161900	5534979	1867	1867	1867	1867	0
187	20241128	161800	5534979	1867	1867	1867	1867	0
188	20241128	161700	5534979	1867	1867	1867	1867	0
189	20241128	161600	5534979	1867	1867	1867	1867	0
190	20241128	161500	5534979	1867	1867	1867	1867	0
191	20241128	161400	5534979	1867	1867	1867	1867	0
192	20241128	161300	5534979	1867	1867	1867	1867	0
193	20241128	161200	5534979	1867	1867	1867	1867	0
194	20241128	161100	5534979	1867	1867	1867	1867	0
195	20241128	161000	5534979	1867	1867	1867	1867	0
196	20241128	160900	5534979	1867	1867	1867	1867	0
197	20241128	160800	5534979	1867	1867	1867	1867	0
198	20241128	160700	5534979	1867	1867	1867	1867	0
199	20241128	160600	5534979	1867	1867	1867	1867	0
200	20241128	160500	5534979	1867	1867	1867	1867	0
201	20241128	160400	5534979	1867	1867	1867	1867	0
202	20241128	160300	5534979	1867	1867	1867	1867	0
203	20241128	160200	5534979	1867	1867	1867	1867	0
204	20241128	160100	5534979	1867	1867	1867	1867	0
205	20241128	160000	5534979	1867	1867	1867	1867	0
206	20241128	155900	5534979	1867	1867	1867	1867	0
207	20241128	155800	5534979	1867	1867	1867	1867	0
208	20241128	155700	5534979	1867	1867	1867	1867	0
209	20241128	155600	5534979	1867	1867	1867	1867	0
210	20241128	155500	5534979	1867	1867	1867	1867	0
211	20241128	155400	5534979	1867	1867	1867	1867	0
212	20241128	155300	5534979	1867	1867	1867	1867	68
213	20241128	155200	5534979	1867	1867	1867	1867	0
214	20241128	155100	5534979	1867	1867	1867	1867	0
215	20241128	155000	5534979	1867	1867	1867	1867	0
216	20241128	154900	5534979	1867	1867	1867	1867	0
217	20241128	154800	5534979	1867	1867	1867	1867	0
218	20241128	154700	5534979	1867	1867	1867	1867	0
219	20241128	154600	5534979	1867	1867	1867	1867	0
220	20241128	154500	5534979	1867	1867	1867	1867	0
221	20241128	154400	5534979	1867	1867	1867	1867	0
222	20241128	154300	5534979	1867	1867	1867	1867	0
223	20241128	154200	5534979	1867	1867	1867	1867	0
224	20241128	154100	5534979	1867	1867	1867	1867	0
225	20241128	154000	5534979	1867	1867	1867	1867	0
226	20241128	153900	5534979	1867	1867	1867	1867	0
227	20241128	153800	5534979	1867	1867	1867	1867	0
228	20241128	153700	5534979	1867	1867	1867	1867	0
229	20241128	153600	5534979	1867	1867	1867	1867	0
230	20241128	153500	5534979	1867	1867	1867	1867	0
231	20241128	153400	5534979	1867	1867	1867	1867	0
232	20241128	153300	5534979	1867	1867	1867	1867	0
233	20241128	153200	5534979	1867	1867	1867	1867	0
234	20241128	153100	5534979	1867	1867	1867	1867	0
235	20241128	153000	5534979	1867	1867	1867	1867	68
236	20241128	152900	5408023	1867	1867	1867	1867	0
237	20241128	152800	5408023	1867	1867	1867	1867	0
238	20241128	152700	5408023	1867	1867	1867	1867	0
239	20241128	152600	5408023	1867	1867	1867	1867	0
240	20241128	152500	5408023	1867	1867	1867	1867	0
241	20241128	152400	5408023	1867	1867	1867	1867	0
242	20241128	152300	5408023	1867	1867	1867	1867	0
243	20241128	152200	5408023	1867	1867	1867	1867	0
244	20241128	152100	5408023	1867	1867	1867	1867	0
245	20241128	152000	5408023	1867	1867	1867	1867	0
246	20241128	151900	5408023	1867	1867	1867	1867	0
247	20241128	151800	5408023	1867	1867	1867	1867	0
248	20241128	151700	5408023	1867	1867	1867	1867	0
249	20241128	151600	5408023	1867	1867	1867	1867	0
250	20241128	151500	5408023	1867	1867	1867	1867	0
251	20241128	151400	5408023	1867	1867	1867	1867	0
252	20241128	151300	5408023	1867	1867	1867	1867	0
253	20241128	151200	5408023	1867	1867	1867	1867	0
254	20241128	151100	5408023	1867	1867	1867	1867	0
255	20241128	151000	5408023	1867	1867	1867	1867	0
256	20241128	150900	5408023	1867	1867	1867	1867	0
257	20241128	150800	5408023	1867	1867	1867	1867	0
258	20241128	150700	5408023	1867	1867	1867	1867	0
259	20241128	150600	5408023	1867	1867	1867	1867	0
260	20241128	150500	5408023	1867	1867	1867	1867	0
261	20241128	150400	5408023	1867	1867	1867	1867	0
262	20241128	150300	5408023	1867	1867	1867	1867	0
263	20241128	150200	5408023	1867	1867	1867	1867	0
264	20241128	150100	5408023	1867	1867	1867	1867	0
265	20241128	150000	5408023	1867	1867	1867	1867	0
266	20241128	145900	5408023	1867	1867	1867	1867	0
267	20241128	145800	5408023	1867	1867	1867	1867	0
268	20241128	145700	5408023	1867	1867	1867	1867	0
269	20241128	145600	5408023	1867	1867	1867	1867	0
270	20241128	145500	5408023	1867	1867	1867	1867	0
271	20241128	145400	5408023	1867	1867	1867	1867	0
272	20241128	145300	5408023	1867	1867	1867	1867	0
273	20241128	145200	5408023	1867	1867	1867	1867	0
274	20241128	145100	5408023	1867	1867	1867	1867	0
275	20241128	145000	5408023	1867	1867	1867	1867	0
276	20241128	144900	5408023	1867	1867	1867	1867	0
277	20241128	144800	5408023	1867	1867	1867	1867	0
278	20241128	144700	5408023	1867	1867	1867	1867	0
279	20241128	144600	5408023	1867	1867	1867	1867	0
280	20241128	144500	5408023	1867	1867	1867	1867	0
281	20241128	144400	5408023	1867	1867	1867	1867	0
282	20241128	144300	5408023	1867	1867	1867	1867	0
283	20241128	144200	5408023	1867	1867	1867	1867	0
284	20241128	144100	5408023	1867	1867	1867	1867	0
285	20241128	144000	5408023	1867	1867	1867	1867	0
286	20241128	143900	5408023	1867	1867	1867	1867	0
287	20241128	143800	5408023	1867	1867	1867	1867	0
288	20241128	143700	5408023	1867	1866	1867	1866	2
289	20241128	143600	5404290	1851	1865	1865	1850	16
290	20241128	143500	5374601	1867	1867	1867	1867	0
291	20241128	143400	5374601	1867	1867	1867	1867	3
292	20241128	143300	5369000	1867	1867	1867	1867	0
293	20241128	143200	5369000	1867	1867	1867	1867	0
294	20241128	143100	5369000	1867	1867	1867	1867	0
295	20241128	143000	5369000	1867	1867	1867	1867	0
296	20241128	142900	5369000	1867	1867	1867	1867	0
297	20241128	142800	5369000	1867	1867	1867	1867	0
298	20241128	142700	5369000	1867	1867	1867	1867	0
299	20241128	142600	5369000	1867	1867	1867	1867	0
300	20241128	142500	5369000	1867	1867	1867	1867	0
301	20241128	142400	5369000	1867	1867	1867	1867	0
302	20241128	142300	5369000	1867	1867	1867	1867	0
303	20241128	142200	5369000	1867	1867	1867	1867	0
304	20241128	142100	5369000	1867	1867	1867	1867	0
305	20241128	142000	5369000	1867	1867	1867	1867	0
306	20241128	141900	5369000	1867	1867	1867	1867	0
307	20241128	141800	5369000	1867	1867	1867	1867	0
308	20241128	141700	5369000	1867	1867	1867	1867	0
309	20241128	141600	5369000	1867	1867	1867	1867	0
310	20241128	141500	5369000	1867	1867	1867	1867	0
311	20241128	141400	5369000	1867	1867	1867	1867	0
312	20241128	141300	5369000	1867	1867	1867	1867	0
313	20241128	141200	5369000	1867	1867	1867	1867	0
314	20241128	141100	5369000	1867	1867	1867	1867	0
315	20241128	141000	5369000	1867	1867	1867	1867	0
316	20241128	140900	5369000	1867	1867	1867	1867	0
317	20241128	140800	5369000	1867	1867	1867	1867	0
318	20241128	140700	5369000	1867	1867	1867	1867	0
319	20241128	140600	5369000	1867	1867	1867	1867	0
320	20241128	140500	5369000	1867	1867	1867	1867	0
321	20241128	140400	5369000	1867	1867	1867	1867	0
322	20241128	140300	5369000	1867	1867	1867	1867	0
323	20241128	140200	5369000	1867	1867	1867	1867	0
324	20241128	140100	5369000	1867	1867	1867	1867	0
325	20241128	140000	5369000	1867	1867	1867	1867	0
326	20241128	135900	5369000	1867	1867	1867	1867	2
327	20241128	135800	5365266	1849	1850	1850	1849	128
328	20241128	135700	5128562	1850	1850	1850	1850	0
329	20241128	135600	5128562	1850	1850	1850	1850	0
330	20241128	135500	5128562	1850	1850	1850	1850	0
331	20241128	135400	5128562	1850	1861	1861	1850	55
332	20241128	135300	5026754	1867	1867	1867	1867	0
333	20241128	135200	5026754	1867	1867	1867	1867	0
334	20241128	135100	5026754	1867	1867	1867	1867	0
335	20241128	135000	5026754	1867	1867	1867	1867	0
336	20241128	134900	5026754	1867	1867	1867	1867	0
337	20241128	134800	5026754	1867	1867	1867	1867	0
338	20241128	134700	5026754	1867	1867	1867	1867	0
339	20241128	134600	5026754	1867	1867	1867	1867	0
340	20241128	134500	5026754	1867	1867	1867	1867	0
341	20241128	134400	5026754	1867	1867	1867	1867	0
342	20241128	134300	5026754	1867	1867	1867	1867	0
343	20241128	134200	5026754	1867	1867	1867	1867	0
344	20241128	134100	5026754	1867	1867	1867	1867	0
345	20241128	134000	5026754	1867	1867	1867	1867	0
346	20241128	133900	5026754	1867	1867	1867	1867	0
347	20241128	133800	5026754	1867	1867	1867	1867	0
348	20241128	133700	5026754	1867	1867	1867	1867	0
349	20241128	133600	5026754	1867	1867	1867	1867	0
350	20241128	133500	5026754	1867	1867	1867	1867	0
351	20241128	133400	5026754	1867	1867	1867	1867	0
352	20241128	133300	5026754	1867	1867	1867	1867	0
353	20241128	133200	5026754	1867	1867	1867	1867	0
354	20241128	133100	5026754	1867	1867	1867	1867	0
355	20241128	133000	5026754	1867	1867	1867	1867	0
356	20241128	132900	5026754	1867	1867	1867	1867	0
357	20241128	132800	5026754	1867	1867	1867	1867	0
358	20241128	132700	5026754	1867	1851	1867	1851	18
359	20241128	132600	4993420	1851	1851	1851	1851	12
360	20241128	132500	4971208	1851	1852	1852	1851	4
361	20241128	132400	4963803	1853	1853	1853	1853	0
362	20241128	132300	4963803	1853	1853	1853	1853	0
363	20241128	132200	4963803	1853	1853	1853	1853	0
364	20241128	132100	4963803	1853	1854	1854	1853	2
365	20241128	132000	4960096	1855	1855	1855	1855	0
366	20241128	131900	4960096	1855	1855	1855	1855	0
367	20241128	131800	4960096	1855	1855	1855	1855	12
368	20241128	131700	4937836	1855	1855	1855	1855	0
369	20241128	131600	4937836	1855	1855	1855	1855	0
370	20241128	131500	4937836	1855	1855	1855	1855	0
371	20241128	131400	4937836	1855	1855	1855	1855	0
372	20241128	131300	4937836	1855	1855	1855	1855	0
373	20241128	131200	4937836	1855	1855	1855	1855	0
374	20241128	131100	4937836	1855	1855	1855	1855	0
375	20241128	131000	4937836	1855	1855	1855	1855	0
376	20241128	130900	4937836	1855	1855	1855	1855	0
377	20241128	130800	4937836	1855	1855	1855	1855	0
378	20241128	130700	4937836	1855	1855	1855	1855	0
379	20241128	130600	4937836	1855	1855	1855	1855	0
380	20241128	130500	4937836	1855	1855	1855	1855	0
381	20241128	130400	4937836	1855	1855	1855	1855	1
382	20241128	130300	4935981	1857	1857	1857	1857	0
383	20241128	130200	4935981	1857	1857	1857	1857	0
384	20241128	130100	4935981	1857	1857	1857	1857	0
385	20241128	130000	4935981	1857	1860	1860	1857	42
386	20241128	125900	4857864	1861	1861	1861	1861	0
387	20241128	125800	4857864	1861	1861	1861	1861	0
388	20241128	125700	4857864	1861	1861	1861	1861	0
389	20241128	125600	4857864	1861	1861	1861	1861	5
390	20241128	125500	4848559	1861	1861	1861	1861	0
391	20241128	125400	4848559	1861	1861	1861	1861	0
392	20241128	125300	4848559	1861	1861	1861	1861	0
393	20241128	125200	4848559	1861	1861	1861	1861	0
394	20241128	125100	4848559	1861	1861	1861	1861	0
395	20241128	125000	4848559	1861	1861	1861	1861	0
396	20241128	124900	4848559	1861	1861	1861	1861	1
397	20241128	124800	4846698	1865	1865	1865	1865	0
398	20241128	124700	4846698	1865	1865	1865	1865	0
399	20241128	124600	4846698	1865	1865	1865	1865	0
400	20241128	124500	4846698	1865	1865	1865	1865	0
401	20241128	124400	4846698	1865	1865	1865	1865	0
402	20241128	124300	4846698	1865	1865	1865	1865	0
403	20241128	124200	4846698	1865	1865	1865	1865	0
404	20241128	124100	4846698	1865	1865	1865	1865	0
405	20241128	124000	4846698	1865	1865	1865	1865	1
406	20241128	123900	4844833	1866	1866	1866	1866	0
407	20241128	123800	4844833	1866	1866	1866	1866	0
408	20241128	123700	4844833	1866	1866	1866	1866	0
409	20241128	123600	4844833	1866	1866	1866	1866	0
410	20241128	123500	4844833	1866	1866	1866	1866	0
411	20241128	123400	4844833	1866	1866	1866	1866	0
412	20241128	123300	4844833	1866	1866	1866	1866	0
413	20241128	123200	4844833	1866	1866	1866	1866	0
414	20241128	123100	4844833	1866	1866	1866	1866	0
415	20241128	123000	4844833	1866	1866	1866	1866	0
416	20241128	122900	4844833	1866	1866	1866	1866	0
417	20241128	122800	4844833	1866	1866	1866	1866	0
418	20241128	122700	4844833	1866	1866	1866	1866	0
419	20241128	122600	4844833	1866	1866	1866	1866	0
420	20241128	122500	4844833	1866	1866	1866	1866	0
421	20241128	122400	4844833	1866	1866	1866	1866	0
422	20241128	122300	4844833	1866	1866	1866	1866	0
423	20241128	122200	4844833	1866	1866	1866	1866	0
424	20241128	122100	4844833	1866	1866	1866	1866	0
425	20241128	122000	4844833	1866	1866	1866	1866	0
426	20241128	121900	4844833	1866	1866	1866	1866	1
427	20241128	121800	4842967	1870	1870	1870	1870	0
428	20241128	121700	4842967	1870	1870	1870	1870	0
429	20241128	121600	4842967	1870	1870	1870	1870	0
430	20241128	121500	4842967	1870	1870	1870	1870	0
431	20241128	121400	4842967	1870	1870	1870	1870	0
432	20241128	121300	4842967	1870	1870	1870	1870	0
433	20241128	121200	4842967	1870	1870	1870	1870	0
434	20241128	121100	4842967	1870	1870	1870	1870	0
435	20241128	121000	4842967	1870	1870	1870	1870	0
436	20241128	120900	4842967	1870	1870	1870	1870	0
437	20241128	120800	4842967	1870	1870	1870	1870	0
438	20241128	120700	4842967	1870	1870	1870	1870	0
439	20241128	120600	4842967	1870	1870	1870	1870	0
440	20241128	120500	4842967	1870	1870	1870	1870	0
441	20241128	120400	4842967	1870	1870	1870	1870	0
442	20241128	120300	4842967	1870	1870	1870	1870	0
443	20241128	120200	4842967	1870	1870	1870	1870	0
444	20241128	120100	4842967	1870	1870	1870	1870	0
445	20241128	120000	4842967	1870	1870	1870	1870	0
446	20241128	115900	4842967	1870	1870	1870	1870	0
447	20241128	115800	4842967	1870	1870	1870	1870	0
448	20241128	115700	4842967	1870	1870	1870	1870	0
449	20241128	115600	4842967	1870	1870	1870	1870	0
450	20241128	115500	4842967	1870	1870	1870	1870	0
451	20241128	115400	4842967	1870	1870	1870	1870	0
452	20241128	115300	4842967	1870	1870	1870	1870	0
453	20241128	115200	4842967	1870	1870	1870	1870	0
454	20241128	115100	4842967	1870	1854	1870	1854	15
455	20241128	115000	4815141	1854	1854	1854	1854	0
456	20241128	114900	4815141	1854	1854	1854	1854	1
457	20241128	114800	4813287	1854	1854	1854	1854	0
458	20241128	114700	4813287	1854	1854	1854	1854	0
459	20241128	114600	4813287	1854	1854	1854	1854	0
460	20241128	114500	4813287	1854	1863	1863	1854	85
461	20241128	114400	4655277	1863	1863	1863	1863	0
462	20241128	114300	4655277	1863	1863	1863	1863	0
463	20241128	114200	4655277	1863	1870	1870	1863	11
464	20241128	114100	4634714	1870	1870	1870	1870	0
465	20241128	114000	4634714	1870	1870	1870	1870	0
466	20241128	113900	4634714	1870	1870	1870	1870	0
467	20241128	113800	4634714	1870	1870	1870	1870	0
468	20241128	113700	4634714	1870	1870	1870	1870	0
469	20241128	113600	4634714	1870	1870	1870	1870	0
470	20241128	113500	4634714	1870	1870	1870	1870	0
471	20241128	113400	4634714	1870	1870	1870	1870	0
472	20241128	113300	4634714	1870	1870	1870	1870	0
473	20241128	113200	4634714	1870	1870	1870	1870	0
474	20241128	113100	4634714	1870	1870	1870	1870	0
475	20241128	113000	4634714	1870	1870	1870	1870	0
476	20241128	112900	4634714	1870	1870	1870	1870	0
477	20241128	112800	4634714	1870	1870	1870	1870	0
478	20241128	112700	4634714	1870	1870	1870	1870	0
479	20241128	112600	4634714	1870	1870	1870	1870	0
480	20241128	112500	4634714	1870	1870	1870	1870	0
481	20241128	112400	4634714	1870	1870	1870	1870	0
482	20241128	112300	4634714	1870	1870	1870	1870	0
483	20241128	112200	4634714	1870	1870	1870	1870	0
484	20241128	112100	4634714	1870	1870	1870	1870	0
485	20241128	112000	4634714	1870	1870	1870	1870	0
486	20241128	111900	4634714	1870	1870	1870	1870	0
487	20241128	111800	4634714	1870	1870	1870	1870	0
488	20241128	111700	4634714	1870	1870	1870	1870	0
489	20241128	111600	4634714	1870	1870	1870	1870	0
490	20241128	111500	4634714	1870	1870	1870	1870	0
491	20241128	111400	4634714	1870	1870	1870	1870	0
492	20241128	111300	4634714	1870	1870	1870	1870	0
493	20241128	111200	4634714	1870	1870	1870	1870	0
494	20241128	111100	4634714	1870	1870	1870	1870	0
495	20241128	111000	4634714	1870	1868	1870	1868	6
496	20241128	110900	4623497	1860	1860	1860	1860	0
497	20241128	110800	4623497	1860	1860	1860	1860	0
498	20241128	110700	4623497	1860	1860	1860	1860	0
499	20241128	110600	4623497	1860	1860	1860	1860	0
500	20241128	110500	4623497	1860	1860	1860	1860	0
501	20241128	110400	4623497	1860	1861	1861	1860	2
502	20241128	110300	4619776	1859	1859	1859	1859	0
503	20241128	110200	4619776	1859	1859	1859	1859	0
504	20241128	110100	4619776	1859	1863	1863	1859	176
505	20241128	110000	4292487	1864	1864	1864	1864	0
506	20241128	105900	4292487	1864	1864	1864	1864	0
507	20241128	105800	4292487	1864	1864	1864	1864	0
508	20241128	105700	4292487	1864	1864	1864	1864	0
509	20241128	105600	4292487	1864	1864	1864	1864	0
510	20241128	105500	4292487	1864	1864	1864	1864	0
511	20241128	105400	4292487	1864	1864	1864	1864	0
512	20241128	105300	4292487	1864	1864	1864	1864	0
513	20241128	105200	4292487	1864	1864	1864	1864	0
514	20241128	105100	4292487	1864	1864	1864	1864	0
515	20241128	105000	4292487	1864	1864	1864	1864	0
516	20241128	104900	4292487	1864	1864	1864	1864	1
517	20241128	104800	4290623	1859	1859	1859	1859	0
518	20241128	104700	4290623	1859	1859	1859	1859	0
519	20241128	104600	4290623	1859	1859	1859	1859	0
520	20241128	104500	4290623	1859	1859	1859	1859	0
521	20241128	104400	4290623	1859	1859	1859	1859	0
522	20241128	104300	4290623	1859	1859	1859	1859	0
523	20241128	104200	4290623	1859	1859	1859	1859	0
524	20241128	104100	4290623	1859	1867	1867	1859	110
525	20241128	104000	4086047	1870	1870	1870	1870	0
526	20241128	103900	4086047	1870	1870	1870	1870	0
527	20241128	103800	4086047	1870	1870	1870	1870	0
528	20241128	103700	4086047	1870	1870	1870	1870	1
529	20241128	103600	4084177	1871	1871	1871	1871	0
530	20241128	103500	4084177	1871	1871	1871	1871	0
531	20241128	103400	4084177	1871	1871	1871	1871	0
532	20241128	103300	4084177	1871	1871	1871	1871	0
533	20241128	103200	4084177	1871	1871	1871	1871	0
534	20241128	103100	4084177	1871	1871	1871	1871	0
535	20241128	103000	4084177	1871	1871	1871	1871	0
536	20241128	102900	4084177	1871	1871	1871	1871	0
537	20241128	102800	4084177	1871	1871	1871	1871	0
538	20241128	102700	4084177	1871	1871	1871	1871	0
539	20241128	102600	4084177	1871	1871	1871	1871	2
540	20241128	102500	4080435	1871	1871	1871	1871	160
541	20241128	102400	3781075	1871	1869	1871	1869	390
542	20241128	102300	3051733	1869	1869	1869	1869	1
543	20241128	102200	3049864	1869	1869	1869	1869	0
544	20241128	102100	3049864	1869	1869	1869	1869	0
545	20241128	102000	3049864	1869	1869	1869	1869	0
546	20241128	101900	3049864	1869	1869	1869	1869	0
547	20241128	101800	3049864	1869	1869	1869	1869	0
548	20241128	101700	3049864	1869	1869	1869	1869	0
549	20241128	101600	3049864	1869	1869	1869	1869	2
550	20241128	101500	3046126	1869	1869	1869	1869	0
551	20241128	101400	3046126	1869	1869	1869	1869	10
552	20241128	101300	3027436	1869	1868	1869	1868	6
553	20241128	101200	3016223	1870	1870	1870	1870	0
554	20241128	101100	3016223	1870	1870	1870	1870	0
555	20241128	101000	3016223	1870	1870	1870	1870	0
556	20241128	100900	3016223	1870	1870	1870	1870	0
557	20241128	100800	3016223	1870	1870	1870	1870	1
558	20241128	100700	3014353	1868	1868	1868	1868	1
559	20241128	100600	3012485	1866	1865	1866	1865	852
560	20241128	100500	1422955	1865	1865	1865	1865	0
561	20241128	100400	1422955	1865	1865	1865	1865	0
562	20241128	100300	1422955	1865	1865	1865	1865	0
563	20241128	100200	1422955	1865	1865	1865	1865	0
564	20241128	100100	1422955	1865	1865	1865	1865	0
565	20241128	100000	1422955	1865	1865	1865	1865	0
566	20241128	095900	1422955	1865	1865	1865	1865	0
567	20241128	095800	1422955	1865	1865	1865	1865	0
568	20241128	095700	1422955	1865	1865	1865	1865	0
569	20241128	095600	1422955	1865	1865	1865	1865	0
570	20241128	095500	1422955	1865	1865	1865	1865	0
571	20241128	095400	1422955	1865	1865	1865	1865	0
572	20241128	095300	1422955	1865	1865	1865	1865	0
573	20241128	095200	1422955	1865	1865	1865	1865	1
574	20241128	095100	1421090	1860	1860	1860	1860	0
575	20241128	095000	1421090	1860	1860	1860	1860	11
576	20241128	094900	1400630	1865	1864	1865	1864	10
577	20241128	094800	1381989	1864	1864	1864	1864	1
578	20241128	094700	1380125	1849	1850	1850	1849	123
579	20241128	094600	1152688	1849	1849	1849	1849	0
580	20241128	094500	1152688	1849	1862	1862	1849	200
581	20241128	094400	781790	1865	1865	1865	1865	0
582	20241128	094300	781790	1865	1865	1865	1865	1
583	20241128	094200	779925	1865	1865	1865	1865	0
584	20241128	094100	779925	1865	1865	1865	1865	6
585	20241128	094000	768735	1862	1862	1862	1862	0
586	20241128	093900	768735	1862	1862	1862	1862	0
587	20241128	093800	768735	1862	1862	1862	1862	0
588	20241128	093700	768735	1862	1862	1862	1862	0
589	20241128	093600	768735	1862	1862	1862	1862	200
590	20241128	093500	396335	1865	1861	1865	1860	86
591	20241128	093400	236369	1860	1860	1860	1860	0
592	20241128	093300	236369	1860	1860	1860	1860	0
593	20241128	093200	236369	1860	1860	1860	1860	0
594	20241128	093100	236369	1860	1860	1860	1860	0
595	20241128	093000	236369	1860	1860	1860	1860	0
596	20241128	092900	236369	1860	1860	1860	1860	0
597	20241128	092800	236369	1860	1860	1860	1860	0
598	20241128	092700	236369	1860	1860	1860	1860	0
599	20241128	092600	236369	1860	1860	1860	1860	0
600	20241128	092500	236369	1860	1864	1864	1860	16
601	20241128	092400	206602	1865	1865	1865	1865	1
602	20241128	092300	204737	1864	1864	1864	1864	12
603	20241128	092200	182369	1864	1864	1864	1864	0
604	20241128	092100	182369	1864	1864	1864	1864	0
605	20241128	092000	182369	1864	1864	1864	1864	0
606	20241128	091900	182369	1864	1864	1864	1864	0
607	20241128	091800	182369	1864	1864	1864	1864	0
608	20241128	091700	182369	1864	1864	1864	1864	0
609	20241128	091600	182369	1864	1864	1864	1864	0
610	20241128	091500	182369	1864	1864	1864	1864	0
611	20241128	091400	182369	1864	1864	1864	1864	0
612	20241128	091300	182369	1864	1864	1864	1864	18
613	20241128	091200	148817	1865	1865	1865	1865	1
614	20241128	091100	146952	1860	1862	1862	1860	78
615	20241128	091000	1862	1862	1862	1862	1862	0
616	20241128	090900	1862	1862	1862	1862	1862	0
617	20241128	090800	1862	1862	1862	1862	1862	0
618	20241128	090700	1862	1862	1862	1862	1862	0
619	20241128	090600	1862	1862	1862	1862	1862	0
620	20241128	090500	1862	1862	1862	1862	1862	0
621	20241128	090400	1862	1862	1862	1862	1862	0
622	20241128	090300	1862	1862	1862	1862	1862	0
623	20241128	090200	1862	1862	1862	1862	1862	0
624	20241128	090100	1862	1862	1862	1862	1862	0
625	20241128	090000	1862	1862	1862	1862	1862	1