KissMeData/039310/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	192900	18519556	1556	1556	1556	1556	450
3	20241127	192800	18519556	1556	1556	1556	1556	0
4	20241127	192700	18519556	1556	1556	1556	1556	0
5	20241127	192600	18519556	1556	1556	1556	1556	0
6	20241127	192500	18519556	1556	1556	1556	1556	0
7	20241127	192400	18519556	1556	1556	1556	1556	0
8	20241127	192300	18519556	1556	1556	1556	1556	0
9	20241127	192200	18519556	1556	1556	1556	1556	0
10	20241127	192100	18519556	1556	1556	1556	1556	0
11	20241127	192000	18519556	1556	1556	1556	1556	0
12	20241127	191900	18519556	1556	1556	1556	1556	0
13	20241127	191800	18519556	1556	1556	1556	1556	0
14	20241127	191700	18519556	1556	1556	1556	1556	0
15	20241127	191600	18519556	1556	1556	1556	1556	0
16	20241127	191500	18519556	1556	1556	1556	1556	0
17	20241127	191400	18519556	1556	1556	1556	1556	0
18	20241127	191300	18519556	1556	1556	1556	1556	0
19	20241127	191200	18519556	1556	1556	1556	1556	0
20	20241127	191100	18519556	1556	1556	1556	1556	0
21	20241127	191000	18519556	1556	1556	1556	1556	0
22	20241127	190900	18519556	1556	1556	1556	1556	0
23	20241127	190800	18519556	1556	1556	1556	1556	0
24	20241127	190700	18519556	1556	1556	1556	1556	0
25	20241127	190600	18519556	1556	1556	1556	1556	0
26	20241127	190500	18519556	1556	1556	1556	1556	0
27	20241127	190400	18519556	1556	1556	1556	1556	0
28	20241127	190300	18519556	1556	1556	1556	1556	0
29	20241127	190200	18519556	1556	1556	1556	1556	0
30	20241127	190100	18519556	1556	1556	1556	1556	0
31	20241127	190000	18519556	1556	1556	1556	1556	0
32	20241127	185900	18519556	1556	1556	1556	1556	450
33	20241127	185800	18519556	1556	1556	1556	1556	0
34	20241127	185700	18519556	1556	1556	1556	1556	0
35	20241127	185600	18519556	1556	1556	1556	1556	0
36	20241127	185500	18519556	1556	1556	1556	1556	0
37	20241127	185400	18519556	1556	1556	1556	1556	0
38	20241127	185300	18519556	1556	1556	1556	1556	0
39	20241127	185200	18519556	1556	1556	1556	1556	0
40	20241127	185100	18519556	1556	1556	1556	1556	0
41	20241127	185000	18519556	1556	1556	1556	1556	0
42	20241127	184900	18519556	1556	1556	1556	1556	0
43	20241127	184800	18519556	1556	1556	1556	1556	0
44	20241127	184700	18519556	1556	1556	1556	1556	0
45	20241127	184600	18519556	1556	1556	1556	1556	0
46	20241127	184500	18519556	1556	1556	1556	1556	0
47	20241127	184400	18519556	1556	1556	1556	1556	0
48	20241127	184300	18519556	1556	1556	1556	1556	0
49	20241127	184200	18519556	1556	1556	1556	1556	0
50	20241127	184100	18519556	1556	1556	1556	1556	0
51	20241127	184000	18519556	1556	1556	1556	1556	0
52	20241127	183900	18519556	1556	1556	1556	1556	0
53	20241127	183800	18519556	1556	1556	1556	1556	0
54	20241127	183700	18519556	1556	1556	1556	1556	0
55	20241127	183600	18519556	1556	1556	1556	1556	0
56	20241127	183500	18519556	1556	1556	1556	1556	0
57	20241127	183400	18519556	1556	1556	1556	1556	0
58	20241127	183300	18519556	1556	1556	1556	1556	0
59	20241127	183200	18519556	1556	1556	1556	1556	0
60	20241127	183100	18519556	1556	1556	1556	1556	0
61	20241127	183000	18519556	1556	1556	1556	1556	0
62	20241127	182900	18519556	1556	1556	1556	1556	450
63	20241127	182800	18519556	1556	1556	1556	1556	0
64	20241127	182700	18519556	1556	1556	1556	1556	0
65	20241127	182600	18519556	1556	1556	1556	1556	0
66	20241127	182500	18519556	1556	1556	1556	1556	0
67	20241127	182400	18519556	1556	1556	1556	1556	0
68	20241127	182300	18519556	1556	1556	1556	1556	0
69	20241127	182200	18519556	1556	1556	1556	1556	0
70	20241127	182100	18519556	1556	1556	1556	1556	0
71	20241127	182000	18519556	1556	1556	1556	1556	0
72	20241127	181900	18519556	1556	1556	1556	1556	0
73	20241127	181800	18519556	1556	1556	1556	1556	0
74	20241127	181700	18519556	1556	1556	1556	1556	0
75	20241127	181600	18519556	1556	1556	1556	1556	0
76	20241127	181500	18519556	1556	1556	1556	1556	0
77	20241127	181400	18519556	1556	1556	1556	1556	0
78	20241127	181300	18519556	1556	1556	1556	1556	0
79	20241127	181200	18519556	1556	1556	1556	1556	0
80	20241127	181100	18519556	1556	1556	1556	1556	0
81	20241127	181000	18519556	1556	1556	1556	1556	0
82	20241127	180900	18519556	1556	1556	1556	1556	0
83	20241127	180800	18519556	1556	1556	1556	1556	0
84	20241127	180700	18519556	1556	1556	1556	1556	0
85	20241127	180600	18519556	1556	1556	1556	1556	0
86	20241127	180500	18519556	1556	1556	1556	1556	0
87	20241127	180400	18519556	1556	1556	1556	1556	0
88	20241127	180300	18519556	1556	1556	1556	1556	0
89	20241127	180200	18519556	1556	1556	1556	1556	0
90	20241127	180100	18519556	1556	1556	1556	1556	0
91	20241127	180000	18519556	1556	1556	1556	1556	0
92	20241127	175900	18519556	1556	1556	1556	1556	450
93	20241127	175800	18519556	1556	1556	1556	1556	0
94	20241127	175700	18519556	1556	1556	1556	1556	0
95	20241127	175600	18519556	1556	1556	1556	1556	0
96	20241127	175500	18519556	1556	1556	1556	1556	0
97	20241127	175400	18519556	1556	1556	1556	1556	0
98	20241127	175300	18519556	1556	1556	1556	1556	0
99	20241127	175200	18519556	1556	1556	1556	1556	0
100	20241127	175100	18519556	1556	1556	1556	1556	0
101	20241127	175000	18519556	1556	1556	1556	1556	0
102	20241127	174900	18519556	1556	1556	1556	1556	0
103	20241127	174800	18519556	1556	1556	1556	1556	0
104	20241127	174700	18519556	1556	1556	1556	1556	0
105	20241127	174600	18519556	1556	1556	1556	1556	0
106	20241127	174500	18519556	1556	1556	1556	1556	0
107	20241127	174400	18519556	1556	1556	1556	1556	0
108	20241127	174300	18519556	1556	1556	1556	1556	0
109	20241127	174200	18519556	1556	1556	1556	1556	0
110	20241127	174100	18519556	1556	1556	1556	1556	0
111	20241127	174000	18519556	1556	1556	1556	1556	0
112	20241127	173900	18519556	1556	1556	1556	1556	0
113	20241127	173800	18519556	1556	1556	1556	1556	0
114	20241127	173700	18519556	1556	1556	1556	1556	0
115	20241127	173600	18519556	1556	1556	1556	1556	0
116	20241127	173500	18519556	1556	1556	1556	1556	0
117	20241127	173400	18519556	1556	1556	1556	1556	0
118	20241127	173300	18519556	1556	1556	1556	1556	0
119	20241127	173200	18519556	1556	1556	1556	1556	0
120	20241127	173100	18519556	1556	1556	1556	1556	0
121	20241127	173000	18519556	1556	1556	1556	1556	0
122	20241127	172900	18519556	1556	1556	1556	1556	450
123	20241127	172800	18519556	1556	1556	1556	1556	0
124	20241127	172700	18519556	1556	1556	1556	1556	0
125	20241127	172600	18519556	1556	1556	1556	1556	0
126	20241127	172500	18519556	1556	1556	1556	1556	0
127	20241127	172400	18519556	1556	1556	1556	1556	0
128	20241127	172300	18519556	1556	1556	1556	1556	0
129	20241127	172200	18519556	1556	1556	1556	1556	0
130	20241127	172100	18519556	1556	1556	1556	1556	0
131	20241127	172000	18519556	1556	1556	1556	1556	0
132	20241127	171900	18519556	1556	1556	1556	1556	0
133	20241127	171800	18519556	1556	1556	1556	1556	0
134	20241127	171700	18519556	1556	1556	1556	1556	0
135	20241127	171600	18519556	1556	1556	1556	1556	0
136	20241127	171500	18519556	1556	1556	1556	1556	0
137	20241127	171400	18519556	1556	1556	1556	1556	0
138	20241127	171300	18519556	1556	1556	1556	1556	0
139	20241127	171200	18519556	1556	1556	1556	1556	0
140	20241127	171100	18519556	1556	1556	1556	1556	0
141	20241127	171000	18519556	1556	1556	1556	1556	0
142	20241127	170900	18519556	1556	1556	1556	1556	0
143	20241127	170800	18519556	1556	1556	1556	1556	0
144	20241127	170700	18519556	1556	1556	1556	1556	0
145	20241127	170600	18519556	1556	1556	1556	1556	0
146	20241127	170500	18519556	1556	1556	1556	1556	0
147	20241127	170400	18519556	1556	1556	1556	1556	0
148	20241127	170300	18519556	1556	1556	1556	1556	0
149	20241127	170200	18519556	1556	1556	1556	1556	0
150	20241127	170100	18519556	1556	1556	1556	1556	0
151	20241127	170000	18519556	1556	1556	1556	1556	0
152	20241127	165900	18519556	1556	1556	1556	1556	450
153	20241127	165800	18519556	1556	1556	1556	1556	0
154	20241127	165700	18519556	1556	1556	1556	1556	0
155	20241127	165600	18519556	1556	1556	1556	1556	0
156	20241127	165500	18519556	1556	1556	1556	1556	0
157	20241127	165400	18519556	1556	1556	1556	1556	0
158	20241127	165300	18519556	1556	1556	1556	1556	0
159	20241127	165200	18519556	1556	1556	1556	1556	0
160	20241127	165100	18519556	1556	1556	1556	1556	0
161	20241127	165000	18519556	1556	1556	1556	1556	0
162	20241127	164900	18519556	1556	1556	1556	1556	0
163	20241127	164800	18519556	1556	1556	1556	1556	0
164	20241127	164700	18519556	1556	1556	1556	1556	0
165	20241127	164600	18519556	1556	1556	1556	1556	0
166	20241127	164500	18519556	1556	1556	1556	1556	0
167	20241127	164400	18519556	1556	1556	1556	1556	0
168	20241127	164300	18519556	1556	1556	1556	1556	0
169	20241127	164200	18519556	1556	1556	1556	1556	0
170	20241127	164100	18519556	1556	1556	1556	1556	0
171	20241127	164000	18519556	1556	1556	1556	1556	0
172	20241127	163900	18519556	1556	1556	1556	1556	0
173	20241127	163800	18519556	1556	1556	1556	1556	0
174	20241127	163700	18519556	1556	1556	1556	1556	0
175	20241127	163600	18519556	1556	1556	1556	1556	0
176	20241127	163500	18519556	1556	1556	1556	1556	0
177	20241127	163400	18519556	1556	1556	1556	1556	0
178	20241127	163300	18519556	1556	1556	1556	1556	0
179	20241127	163200	18519556	1556	1556	1556	1556	0
180	20241127	163100	18519556	1556	1556	1556	1556	0
181	20241127	163000	18519556	1556	1556	1556	1556	0
182	20241127	162900	18519556	1556	1556	1556	1556	450
183	20241127	162800	18519556	1556	1556	1556	1556	0
184	20241127	162700	18519556	1556	1556	1556	1556	0
185	20241127	162600	18519556	1556	1556	1556	1556	0
186	20241127	162500	18519556	1556	1556	1556	1556	0
187	20241127	162400	18519556	1556	1556	1556	1556	0
188	20241127	162300	18519556	1556	1556	1556	1556	0
189	20241127	162200	18519556	1556	1556	1556	1556	0
190	20241127	162100	18519556	1556	1556	1556	1556	0
191	20241127	162000	18519556	1556	1556	1556	1556	0
192	20241127	161900	18519556	1556	1556	1556	1556	0
193	20241127	161800	18519556	1556	1556	1556	1556	0
194	20241127	161700	18519556	1556	1556	1556	1556	0
195	20241127	161600	18519556	1556	1556	1556	1556	0
196	20241127	161500	18519556	1556	1556	1556	1556	0
197	20241127	161400	18519556	1556	1556	1556	1556	0
198	20241127	161300	18519556	1556	1556	1556	1556	0
199	20241127	161200	18519556	1556	1556	1556	1556	0
200	20241127	161100	18519556	1556	1556	1556	1556	0
201	20241127	161000	18519556	1556	1556	1556	1556	0
202	20241127	160900	18519556	1556	1556	1556	1556	0
203	20241127	160800	18519556	1556	1556	1556	1556	0
204	20241127	160700	18519556	1556	1556	1556	1556	0
205	20241127	160600	18519556	1556	1556	1556	1556	0
206	20241127	160500	18519556	1556	1556	1556	1556	0
207	20241127	160400	18519556	1556	1556	1556	1556	0
208	20241127	160300	18519556	1556	1556	1556	1556	0
209	20241127	160200	18519556	1556	1556	1556	1556	0
210	20241127	160100	18519556	1556	1556	1556	1556	0
211	20241127	160000	18519556	1556	1556	1556	1556	0
212	20241127	155900	18519556	1556	1556	1556	1556	450
213	20241127	155800	18519556	1556	1556	1556	1556	0
214	20241127	155700	18519556	1556	1556	1556	1556	0
215	20241127	155600	18519556	1556	1556	1556	1556	0
216	20241127	155500	18519556	1556	1556	1556	1556	0
217	20241127	155400	18519556	1556	1556	1556	1556	0
218	20241127	155300	18519556	1556	1556	1556	1556	0
219	20241127	155200	18519556	1556	1556	1556	1556	0
220	20241127	155100	18519556	1556	1556	1556	1556	0
221	20241127	155000	18519556	1556	1556	1556	1556	0
222	20241127	154900	18519556	1556	1556	1556	1556	0
223	20241127	154800	18519556	1556	1556	1556	1556	0
224	20241127	154700	18519556	1556	1556	1556	1556	0
225	20241127	154600	18519556	1556	1556	1556	1556	0
226	20241127	154500	18519556	1556	1556	1556	1556	0
227	20241127	154400	18519556	1556	1556	1556	1556	0
228	20241127	154300	18519556	1556	1556	1556	1556	0
229	20241127	154200	18519556	1556	1556	1556	1556	0
230	20241127	154100	18519556	1556	1556	1556	1556	0
231	20241127	154000	18519556	1556	1556	1556	1556	0
232	20241127	153900	18519556	1556	1556	1556	1556	0
233	20241127	153800	18519556	1556	1556	1556	1556	0
234	20241127	153700	18519556	1556	1556	1556	1556	0
235	20241127	153600	18519556	1556	1556	1556	1556	0
236	20241127	153500	18519556	1556	1556	1556	1556	0
237	20241127	153400	18519556	1556	1556	1556	1556	0
238	20241127	153300	18519556	1556	1556	1556	1556	0
239	20241127	153200	18519556	1556	1556	1556	1556	0
240	20241127	153100	18519556	1556	1556	1556	1556	0
241	20241127	153000	18519556	1556	1556	1556	1556	450
242	20241127	152900	17819356	1557	1557	1557	1557	0
243	20241127	152800	17819356	1557	1557	1557	1557	0
244	20241127	152700	17819356	1557	1557	1557	1557	0
245	20241127	152600	17819356	1557	1557	1557	1557	0
246	20241127	152500	17819356	1557	1557	1557	1557	0
247	20241127	152400	17819356	1557	1557	1557	1557	0
248	20241127	152300	17819356	1557	1557	1557	1557	0
249	20241127	152200	17819356	1557	1557	1557	1557	0
250	20241127	152100	17819356	1557	1557	1557	1557	0
251	20241127	152000	17819356	1557	1557	1557	1557	0
252	20241127	151900	17819356	1557	1557	1557	1557	0
253	20241127	151800	17819356	1557	1557	1557	1557	0
254	20241127	151700	17819356	1557	1557	1557	1557	0
255	20241127	151600	17819356	1557	1557	1557	1557	0
256	20241127	151500	17819356	1557	1557	1557	1557	0
257	20241127	151400	17819356	1557	1557	1557	1557	0
258	20241127	151300	17819356	1557	1557	1557	1557	0
259	20241127	151200	17819356	1557	1557	1557	1557	0
260	20241127	151100	17819356	1557	1557	1557	1557	0
261	20241127	151000	17819356	1557	1557	1557	1557	0
262	20241127	150900	17819356	1557	1557	1557	1557	0
263	20241127	150800	17819356	1557	1557	1557	1557	0
264	20241127	150700	17819356	1557	1557	1557	1557	0
265	20241127	150600	17819356	1557	1557	1557	1557	0
266	20241127	150500	17819356	1557	1557	1557	1557	0
267	20241127	150400	17819356	1557	1557	1557	1557	1
268	20241127	150300	17817799	1541	1541	1541	1541	0
269	20241127	150200	17817799	1541	1541	1541	1541	0
270	20241127	150100	17817799	1541	1541	1541	1541	0
271	20241127	150000	17817799	1541	1541	1541	1541	0
272	20241127	145900	17817799	1541	1541	1541	1541	0
273	20241127	145800	17817799	1541	1541	1541	1541	0
274	20241127	145700	17817799	1541	1541	1541	1541	0
275	20241127	145600	17817799	1541	1541	1541	1541	0
276	20241127	145500	17817799	1541	1541	1541	1541	0
277	20241127	145400	17817799	1541	1541	1541	1541	0
278	20241127	145300	17817799	1541	1541	1541	1541	0
279	20241127	145200	17817799	1541	1541	1541	1541	0
280	20241127	145100	17817799	1541	1541	1541	1541	0
281	20241127	145000	17817799	1541	1541	1541	1541	0
282	20241127	144900	17817799	1541	1541	1541	1541	0
283	20241127	144800	17817799	1541	1541	1541	1541	0
284	20241127	144700	17817799	1541	1541	1541	1541	0
285	20241127	144600	17817799	1541	1541	1541	1541	0
286	20241127	144500	17817799	1541	1541	1541	1541	0
287	20241127	144400	17817799	1541	1541	1541	1541	0
288	20241127	144300	17817799	1541	1541	1541	1541	0
289	20241127	144200	17817799	1541	1541	1541	1541	0
290	20241127	144100	17817799	1541	1541	1541	1541	0
291	20241127	144000	17817799	1541	1541	1541	1541	0
292	20241127	143900	17817799	1541	1541	1541	1541	0
293	20241127	143800	17817799	1541	1541	1541	1541	0
294	20241127	143700	17817799	1541	1541	1541	1541	0
295	20241127	143600	17817799	1541	1544	1544	1541	109
296	20241127	143500	17649813	1565	1565	1565	1565	0
297	20241127	143400	17649813	1565	1565	1565	1565	0
298	20241127	143300	17649813	1565	1565	1565	1565	0
299	20241127	143200	17649813	1565	1565	1565	1565	0
300	20241127	143100	17649813	1565	1565	1565	1565	0
301	20241127	143000	17649813	1565	1565	1565	1565	0
302	20241127	142900	17649813	1565	1565	1565	1565	0
303	20241127	142800	17649813	1565	1565	1565	1565	0
304	20241127	142700	17649813	1565	1565	1565	1565	0
305	20241127	142600	17649813	1565	1565	1565	1565	0
306	20241127	142500	17649813	1565	1565	1565	1565	0
307	20241127	142400	17649813	1565	1565	1565	1565	0
308	20241127	142300	17649813	1565	1565	1565	1565	0
309	20241127	142200	17649813	1565	1565	1565	1565	0
310	20241127	142100	17649813	1565	1565	1565	1565	0
311	20241127	142000	17649813	1565	1565	1565	1565	0
312	20241127	141900	17649813	1565	1565	1565	1565	0
313	20241127	141800	17649813	1565	1565	1565	1565	0
314	20241127	141700	17649813	1565	1565	1565	1565	0
315	20241127	141600	17649813	1565	1565	1565	1565	0
316	20241127	141500	17649813	1565	1565	1565	1565	0
317	20241127	141400	17649813	1565	1565	1565	1565	0
318	20241127	141300	17649813	1565	1565	1565	1565	0
319	20241127	141200	17649813	1565	1565	1565	1565	0
320	20241127	141100	17649813	1565	1565	1565	1565	0
321	20241127	141000	17649813	1565	1565	1565	1565	0
322	20241127	140900	17649813	1565	1565	1565	1565	0
323	20241127	140800	17649813	1565	1565	1565	1565	0
324	20241127	140700	17649813	1565	1565	1565	1565	0
325	20241127	140600	17649813	1565	1565	1565	1565	0
326	20241127	140500	17649813	1565	1565	1565	1565	0
327	20241127	140400	17649813	1565	1565	1565	1565	0
328	20241127	140300	17649813	1565	1565	1565	1565	0
329	20241127	140200	17649813	1565	1565	1565	1565	0
330	20241127	140100	17649813	1565	1565	1565	1565	0
331	20241127	140000	17649813	1565	1565	1565	1565	0
332	20241127	135900	17649813	1565	1565	1565	1565	1
333	20241127	135800	17648248	1546	1546	1546	1546	0
334	20241127	135700	17648248	1546	1546	1546	1546	0
335	20241127	135600	17648248	1546	1546	1546	1546	0
336	20241127	135500	17648248	1546	1546	1546	1546	0
337	20241127	135400	17648248	1546	1546	1546	1546	0
338	20241127	135300	17648248	1546	1546	1546	1546	0
339	20241127	135200	17648248	1546	1546	1546	1546	0
340	20241127	135100	17648248	1546	1546	1546	1546	0
341	20241127	135000	17648248	1546	1546	1546	1546	0
342	20241127	134900	17648248	1546	1546	1546	1546	0
343	20241127	134800	17648248	1546	1546	1546	1546	0
344	20241127	134700	17648248	1546	1546	1546	1546	0
345	20241127	134600	17648248	1546	1546	1546	1546	0
346	20241127	134500	17648248	1546	1546	1546	1546	0
347	20241127	134400	17648248	1546	1546	1546	1546	0
348	20241127	134300	17648248	1546	1546	1546	1546	0
349	20241127	134200	17648248	1546	1546	1546	1546	0
350	20241127	134100	17648248	1546	1546	1546	1546	0
351	20241127	134000	17648248	1546	1546	1546	1546	0
352	20241127	133900	17648248	1546	1546	1546	1546	0
353	20241127	133800	17648248	1546	1546	1546	1546	0
354	20241127	133700	17648248	1546	1546	1546	1546	0
355	20241127	133600	17648248	1546	1546	1546	1546	0
356	20241127	133500	17648248	1546	1546	1546	1546	0
357	20241127	133400	17648248	1546	1546	1546	1546	0
358	20241127	133300	17648248	1546	1546	1546	1546	0
359	20241127	133200	17648248	1546	1546	1546	1546	0
360	20241127	133100	17648248	1546	1546	1546	1546	0
361	20241127	133000	17648248	1546	1546	1546	1546	0
362	20241127	132900	17648248	1546	1546	1546	1546	0
363	20241127	132800	17648248	1546	1546	1546	1546	0
364	20241127	132700	17648248	1546	1546	1546	1546	0
365	20241127	132600	17648248	1546	1546	1546	1546	0
366	20241127	132500	17648248	1546	1546	1546	1546	0
367	20241127	132400	17648248	1546	1546	1546	1546	0
368	20241127	132300	17648248	1546	1546	1546	1546	0
369	20241127	132200	17648248	1546	1546	1546	1546	0
370	20241127	132100	17648248	1546	1546	1546	1546	0
371	20241127	132000	17648248	1546	1546	1546	1546	0
372	20241127	131900	17648248	1546	1546	1546	1546	0
373	20241127	131800	17648248	1546	1546	1546	1546	0
374	20241127	131700	17648248	1546	1546	1546	1546	0
375	20241127	131600	17648248	1546	1546	1546	1546	0
376	20241127	131500	17648248	1546	1546	1546	1546	0
377	20241127	131400	17648248	1546	1546	1546	1546	0
378	20241127	131300	17648248	1546	1546	1546	1546	0
379	20241127	131200	17648248	1546	1546	1546	1546	0
380	20241127	131100	17648248	1546	1546	1546	1546	0
381	20241127	131000	17648248	1546	1546	1546	1546	0
382	20241127	130900	17648248	1546	1546	1546	1546	0
383	20241127	130800	17648248	1546	1549	1549	1546	210
384	20241127	130700	17323015	1549	1549	1549	1549	0
385	20241127	130600	17323015	1549	1549	1549	1549	1
386	20241127	130500	17321466	1546	1546	1546	1546	0
387	20241127	130400	17321466	1546	1546	1546	1546	0
388	20241127	130300	17321466	1546	1546	1546	1546	0
389	20241127	130200	17321466	1546	1546	1546	1546	0
390	20241127	130100	17321466	1546	1546	1546	1546	0
391	20241127	130000	17321466	1546	1546	1546	1546	0
392	20241127	125900	17321466	1546	1546	1546	1546	0
393	20241127	125800	17321466	1546	1546	1546	1546	0
394	20241127	125700	17321466	1546	1546	1546	1546	0
395	20241127	125600	17321466	1546	1546	1546	1546	0
396	20241127	125500	17321466	1546	1546	1546	1546	0
397	20241127	125400	17321466	1546	1546	1546	1546	0
398	20241127	125300	17321466	1546	1546	1546	1546	0
399	20241127	125200	17321466	1546	1546	1546	1546	0
400	20241127	125100	17321466	1546	1546	1546	1546	0
401	20241127	125000	17321466	1546	1546	1546	1546	0
402	20241127	124900	17321466	1546	1546	1546	1546	0
403	20241127	124800	17321466	1546	1546	1546	1546	0
404	20241127	124700	17321466	1546	1546	1546	1546	0
405	20241127	124600	17321466	1546	1548	1548	1546	2000
406	20241127	124500	14228935	1567	1567	1567	1567	0
407	20241127	124400	14228935	1567	1567	1567	1567	0
408	20241127	124300	14228935	1567	1567	1567	1567	0
409	20241127	124200	14228935	1567	1567	1567	1567	0
410	20241127	124100	14228935	1567	1567	1567	1567	0
411	20241127	124000	14228935	1567	1567	1567	1567	0
412	20241127	123900	14228935	1567	1567	1567	1567	0
413	20241127	123800	14228935	1567	1567	1567	1567	0
414	20241127	123700	14228935	1567	1567	1567	1567	0
415	20241127	123600	14228935	1567	1567	1567	1567	0
416	20241127	123500	14228935	1567	1567	1567	1567	0
417	20241127	123400	14228935	1567	1567	1567	1567	0
418	20241127	123300	14228935	1567	1567	1567	1567	0
419	20241127	123200	14228935	1567	1567	1567	1567	0
420	20241127	123100	14228935	1567	1567	1567	1567	0
421	20241127	123000	14228935	1567	1567	1567	1567	0
422	20241127	122900	14228935	1567	1567	1567	1567	0
423	20241127	122800	14228935	1567	1567	1567	1567	0
424	20241127	122700	14228935	1567	1567	1567	1567	0
425	20241127	122600	14228935	1567	1567	1567	1567	0
426	20241127	122500	14228935	1567	1567	1567	1567	0
427	20241127	122400	14228935	1567	1567	1567	1567	0
428	20241127	122300	14228935	1567	1567	1567	1567	0
429	20241127	122200	14228935	1567	1567	1567	1567	0
430	20241127	122100	14228935	1567	1567	1567	1567	0
431	20241127	122000	14228935	1567	1567	1567	1567	0
432	20241127	121900	14228935	1567	1567	1567	1567	0
433	20241127	121800	14228935	1567	1567	1567	1567	0
434	20241127	121700	14228935	1567	1567	1567	1567	0
435	20241127	121600	14228935	1567	1562	1567	1562	16
436	20241127	121500	14203868	1569	1569	1569	1569	0
437	20241127	121400	14203868	1569	1569	1569	1569	0
438	20241127	121300	14203868	1569	1569	1569	1569	0
439	20241127	121200	14203868	1569	1569	1569	1569	0
440	20241127	121100	14203868	1569	1569	1569	1569	0
441	20241127	121000	14203868	1569	1569	1569	1569	0
442	20241127	120900	14203868	1569	1569	1569	1569	0
443	20241127	120800	14203868	1569	1569	1569	1569	0
444	20241127	120700	14203868	1569	1569	1569	1569	0
445	20241127	120600	14203868	1569	1569	1569	1569	0
446	20241127	120500	14203868	1569	1569	1569	1569	0
447	20241127	120400	14203868	1569	1569	1569	1569	0
448	20241127	120300	14203868	1569	1569	1569	1569	0
449	20241127	120200	14203868	1569	1569	1569	1569	0
450	20241127	120100	14203868	1569	1569	1569	1569	0
451	20241127	120000	14203868	1569	1569	1569	1569	0
452	20241127	115900	14203868	1569	1569	1569	1569	0
453	20241127	115800	14203868	1569	1569	1569	1569	0
454	20241127	115700	14203868	1569	1569	1569	1569	0
455	20241127	115600	14203868	1569	1569	1569	1569	0
456	20241127	115500	14203868	1569	1569	1569	1569	0
457	20241127	115400	14203868	1569	1569	1569	1569	0
458	20241127	115300	14203868	1569	1561	1569	1561	3
459	20241127	115200	14199173	1561	1561	1561	1561	0
460	20241127	115100	14199173	1561	1554	1561	1554	2
461	20241127	115000	14196058	1569	1569	1569	1569	0
462	20241127	114900	14196058	1569	1569	1569	1569	0
463	20241127	114800	14196058	1569	1569	1569	1569	0
464	20241127	114700	14196058	1569	1569	1569	1569	0
465	20241127	114600	14196058	1569	1569	1569	1569	0
466	20241127	114500	14196058	1569	1569	1569	1569	0
467	20241127	114400	14196058	1569	1569	1569	1569	1
468	20241127	114300	14194489	1546	1546	1546	1546	0
469	20241127	114200	14194489	1546	1546	1546	1546	0
470	20241127	114100	14194489	1546	1546	1546	1546	0
471	20241127	114000	14194489	1546	1546	1546	1546	0
472	20241127	113900	14194489	1546	1546	1546	1546	0
473	20241127	113800	14194489	1546	1546	1546	1546	0
474	20241127	113700	14194489	1546	1546	1546	1546	0
475	20241127	113600	14194489	1546	1546	1546	1546	0
476	20241127	113500	14194489	1546	1546	1546	1546	0
477	20241127	113400	14194489	1546	1546	1546	1546	0
478	20241127	113300	14194489	1546	1546	1546	1546	0
479	20241127	113200	14194489	1546	1546	1546	1546	0
480	20241127	113100	14194489	1546	1546	1546	1546	0
481	20241127	113000	14194489	1546	1546	1546	1546	0
482	20241127	112900	14194489	1546	1546	1546	1546	0
483	20241127	112800	14194489	1546	1546	1546	1546	0
484	20241127	112700	14194489	1546	1546	1546	1546	0
485	20241127	112600	14194489	1546	1546	1546	1546	0
486	20241127	112500	14194489	1546	1546	1546	1546	0
487	20241127	112400	14194489	1546	1546	1546	1546	0
488	20241127	112300	14194489	1546	1546	1546	1546	0
489	20241127	112200	14194489	1546	1546	1546	1546	0
490	20241127	112100	14194489	1546	1546	1546	1546	0
491	20241127	112000	14194489	1546	1546	1546	1546	0
492	20241127	111900	14194489	1546	1546	1546	1546	0
493	20241127	111800	14194489	1546	1546	1546	1546	0
494	20241127	111700	14194489	1546	1546	1546	1546	0
495	20241127	111600	14194489	1546	1546	1546	1546	0
496	20241127	111500	14194489	1546	1546	1546	1546	0
497	20241127	111400	14194489	1546	1546	1546	1546	0
498	20241127	111300	14194489	1546	1546	1546	1546	0
499	20241127	111200	14194489	1546	1546	1546	1546	0
500	20241127	111100	14194489	1546	1546	1546	1546	20
501	20241127	111000	14163569	1547	1547	1547	1547	0
502	20241127	110900	14163569	1547	1547	1547	1547	200
503	20241127	110800	13854169	1572	1572	1572	1572	0
504	20241127	110700	13854169	1572	1572	1572	1572	0
505	20241127	110600	13854169	1572	1572	1572	1572	0
506	20241127	110500	13854169	1572	1572	1572	1572	0
507	20241127	110400	13854169	1572	1572	1572	1572	0
508	20241127	110300	13854169	1572	1572	1572	1572	0
509	20241127	110200	13854169	1572	1572	1572	1572	0
510	20241127	110100	13854169	1572	1572	1572	1572	0
511	20241127	110000	13854169	1572	1572	1572	1572	0
512	20241127	105900	13854169	1572	1572	1572	1572	0
513	20241127	105800	13854169	1572	1572	1572	1572	0
514	20241127	105700	13854169	1572	1572	1572	1572	0
515	20241127	105600	13854169	1572	1572	1572	1572	0
516	20241127	105500	13854169	1572	1572	1572	1572	0
517	20241127	105400	13854169	1572	1572	1572	1572	0
518	20241127	105300	13854169	1572	1572	1572	1572	0
519	20241127	105200	13854169	1572	1572	1572	1572	0
520	20241127	105100	13854169	1572	1572	1572	1572	0
521	20241127	105000	13854169	1572	1572	1572	1572	0
522	20241127	104900	13854169	1572	1572	1572	1572	0
523	20241127	104800	13854169	1572	1572	1572	1572	0
524	20241127	104700	13854169	1572	1572	1572	1572	0
525	20241127	104600	13854169	1572	1572	1572	1572	0
526	20241127	104500	13854169	1572	1572	1572	1572	0
527	20241127	104400	13854169	1572	1572	1572	1572	0
528	20241127	104300	13854169	1572	1572	1572	1572	0
529	20241127	104200	13854169	1572	1572	1572	1572	0
530	20241127	104100	13854169	1572	1572	1572	1572	0
531	20241127	104000	13854169	1572	1572	1572	1572	0
532	20241127	103900	13854169	1572	1572	1572	1572	0
533	20241127	103800	13854169	1572	1572	1572	1572	0
534	20241127	103700	13854169	1572	1572	1572	1572	30
535	20241127	103600	13807009	1572	1572	1572	1572	0
536	20241127	103500	13807009	1572	1572	1572	1572	0
537	20241127	103400	13807009	1572	1572	1572	1572	0
538	20241127	103300	13807009	1572	1571	1572	1571	2
539	20241127	103200	13803866	1573	1573	1573	1573	0
540	20241127	103100	13803866	1573	1573	1573	1573	0
541	20241127	103000	13803866	1573	1573	1573	1573	0
542	20241127	102900	13803866	1573	1573	1573	1573	0
543	20241127	102800	13803866	1573	1573	1573	1573	0
544	20241127	102700	13803866	1573	1573	1573	1573	0
545	20241127	102600	13803866	1573	1573	1573	1573	0
546	20241127	102500	13803866	1573	1573	1573	1573	0
547	20241127	102400	13803866	1573	1573	1573	1573	0
548	20241127	102300	13803866	1573	1573	1573	1573	0
549	20241127	102200	13803866	1573	1573	1573	1573	0
550	20241127	102100	13803866	1573	1573	1573	1573	0
551	20241127	102000	13803866	1573	1573	1573	1573	0
552	20241127	101900	13803866	1573	1573	1573	1573	0
553	20241127	101800	13803866	1573	1573	1573	1573	0
554	20241127	101700	13803866	1573	1573	1573	1573	0
555	20241127	101600	13803866	1573	1573	1573	1573	0
556	20241127	101500	13803866	1573	1573	1573	1573	0
557	20241127	101400	13803866	1573	1573	1573	1573	0
558	20241127	101300	13803866	1573	1573	1573	1573	0
559	20241127	101200	13803866	1573	1573	1573	1573	0
560	20241127	101100	13803866	1573	1573	1573	1573	0
561	20241127	101000	13803866	1573	1573	1573	1573	0
562	20241127	100900	13803866	1573	1573	1573	1573	0
563	20241127	100800	13803866	1573	1573	1573	1573	0
564	20241127	100700	13803866	1573	1573	1573	1573	0
565	20241127	100600	13803866	1573	1573	1573	1573	0
566	20241127	100500	13803866	1573	1573	1573	1573	0
567	20241127	100400	13803866	1573	1573	1573	1573	0
568	20241127	100300	13803866	1573	1573	1573	1573	0
569	20241127	100200	13803866	1573	1573	1573	1573	0
570	20241127	100100	13803866	1573	1559	1573	1547	37
571	20241127	100000	13746036	1574	1574	1574	1574	0
572	20241127	095900	13746036	1574	1574	1574	1574	0
573	20241127	095800	13746036	1574	1574	1574	1574	0
574	20241127	095700	13746036	1574	1574	1574	1574	0
575	20241127	095600	13746036	1574	1574	1574	1574	0
576	20241127	095500	13746036	1574	1574	1574	1574	0
577	20241127	095400	13746036	1574	1574	1574	1574	0
578	20241127	095300	13746036	1574	1574	1574	1574	0
579	20241127	095200	13746036	1574	1574	1574	1574	0
580	20241127	095100	13746036	1574	1574	1574	1574	0
581	20241127	095000	13746036	1574	1574	1574	1574	0
582	20241127	094900	13746036	1574	1574	1574	1574	0
583	20241127	094800	13746036	1574	1574	1574	1574	0
584	20241127	094700	13746036	1574	1574	1574	1574	0
585	20241127	094600	13746036	1574	1574	1574	1574	0
586	20241127	094500	13746036	1574	1574	1574	1574	0
587	20241127	094400	13746036	1574	1574	1574	1574	0
588	20241127	094300	13746036	1574	1574	1574	1574	0
589	20241127	094200	13746036	1574	1574	1574	1574	0
590	20241127	094100	13746036	1574	1574	1574	1574	0
591	20241127	094000	13746036	1574	1574	1574	1574	0
592	20241127	093900	13746036	1574	1574	1574	1574	0
593	20241127	093800	13746036	1574	1574	1574	1574	0
594	20241127	093700	13746036	1574	1574	1574	1574	0
595	20241127	093600	13746036	1574	1574	1574	1574	0
596	20241127	093500	13746036	1574	1574	1574	1574	0
597	20241127	093400	13746036	1574	1574	1574	1574	0
598	20241127	093300	13746036	1574	1574	1574	1574	0
599	20241127	093200	13746036	1574	1574	1574	1574	0
600	20241127	093100	13746036	1574	1574	1574	1574	0
601	20241127	093000	13746036	1574	1574	1574	1574	0
602	20241127	092900	13746036	1574	1574	1574	1574	0
603	20241127	092800	13746036	1574	1574	1574	1574	0
604	20241127	092700	13746036	1574	1574	1574	1574	0
605	20241127	092600	13746036	1574	1574	1574	1574	0
606	20241127	092500	13746036	1574	1574	1574	1574	0
607	20241127	092400	13746036	1574	1574	1574	1574	0
608	20241127	092300	13746036	1574	1574	1574	1574	0
609	20241127	092200	13746036	1574	1574	1574	1574	0
610	20241127	092100	13746036	1574	1574	1574	1574	0
611	20241127	092000	13746036	1574	1574	1574	1574	0
612	20241127	091900	13746036	1574	1574	1574	1574	0
613	20241127	091800	13746036	1574	1574	1574	1574	77
614	20241127	091700	13624838	1574	1574	1574	1574	0
615	20241127	091600	13624838	1574	1574	1574	1574	0
616	20241127	091500	13624838	1574	1574	1574	1574	0
617	20241127	091400	13624838	1574	1574	1574	1574	0
618	20241127	091300	13624838	1574	1574	1574	1574	0
619	20241127	091200	13624838	1574	1574	1574	1574	1000
620	20241127	091100	12050838	1574	1565	1574	1542	5
621	20241127	091000	12043010	1565	1541	1565	1541	1712
622	20241127	090900	9401288	1540	1540	1540	1540	0
623	20241127	090800	9401288	1540	1540	1540	1540	0
624	20241127	090700	9401288	1540	1540	1540	1540	0
625	20241127	090600	9401288	1540	1540	1540	1540	0
626	20241127	090500	9401288	1540	1548	1548	1540	2600
627	20241127	090400	5376840	1547	1541	1547	1541	3453
628	20241127	090300	50853	1541	1541	1541	1541	2
629	20241127	090200	47771	1541	1541	1541	1541	0
630	20241127	090100	47771	1541	1541	1541	1541	0
631	20241127	090000	47771	1541	1541	1541	1541	31