KissMeData/050120/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	193400	5526270	1653	1653	1653	1653	260
3	20241128	193300	5526270	1653	1653	1653	1653	0
4	20241128	193200	5526270	1653	1653	1653	1653	0
5	20241128	193100	5526270	1653	1653	1653	1653	0
6	20241128	193000	5526270	1653	1653	1653	1653	0
7	20241128	192900	5526270	1653	1653	1653	1653	0
8	20241128	192800	5526270	1653	1653	1653	1653	0
9	20241128	192700	5526270	1653	1653	1653	1653	0
10	20241128	192600	5526270	1653	1653	1653	1653	0
11	20241128	192500	5526270	1653	1653	1653	1653	0
12	20241128	192400	5526270	1653	1653	1653	1653	0
13	20241128	192300	5526270	1653	1653	1653	1653	0
14	20241128	192200	5526270	1653	1653	1653	1653	0
15	20241128	192100	5526270	1653	1653	1653	1653	0
16	20241128	192000	5526270	1653	1653	1653	1653	0
17	20241128	191900	5526270	1653	1653	1653	1653	0
18	20241128	191800	5526270	1653	1653	1653	1653	0
19	20241128	191700	5526270	1653	1653	1653	1653	0
20	20241128	191600	5526270	1653	1653	1653	1653	0
21	20241128	191500	5526270	1653	1653	1653	1653	0
22	20241128	191400	5526270	1653	1653	1653	1653	0
23	20241128	191300	5526270	1653	1653	1653	1653	0
24	20241128	191200	5526270	1653	1653	1653	1653	0
25	20241128	191100	5526270	1653	1653	1653	1653	0
26	20241128	191000	5526270	1653	1653	1653	1653	0
27	20241128	190900	5526270	1653	1653	1653	1653	0
28	20241128	190800	5526270	1653	1653	1653	1653	0
29	20241128	190700	5526270	1653	1653	1653	1653	0
30	20241128	190600	5526270	1653	1653	1653	1653	0
31	20241128	190500	5526270	1653	1653	1653	1653	0
32	20241128	190400	5526270	1653	1653	1653	1653	260
33	20241128	190300	5526270	1653	1653	1653	1653	0
34	20241128	190200	5526270	1653	1653	1653	1653	0
35	20241128	190100	5526270	1653	1653	1653	1653	0
36	20241128	190000	5526270	1653	1653	1653	1653	0
37	20241128	185900	5526270	1653	1653	1653	1653	0
38	20241128	185800	5526270	1653	1653	1653	1653	0
39	20241128	185700	5526270	1653	1653	1653	1653	0
40	20241128	185600	5526270	1653	1653	1653	1653	0
41	20241128	185500	5526270	1653	1653	1653	1653	0
42	20241128	185400	5526270	1653	1653	1653	1653	0
43	20241128	185300	5526270	1653	1653	1653	1653	0
44	20241128	185200	5526270	1653	1653	1653	1653	0
45	20241128	185100	5526270	1653	1653	1653	1653	0
46	20241128	185000	5526270	1653	1653	1653	1653	0
47	20241128	184900	5526270	1653	1653	1653	1653	0
48	20241128	184800	5526270	1653	1653	1653	1653	0
49	20241128	184700	5526270	1653	1653	1653	1653	0
50	20241128	184600	5526270	1653	1653	1653	1653	0
51	20241128	184500	5526270	1653	1653	1653	1653	0
52	20241128	184400	5526270	1653	1653	1653	1653	0
53	20241128	184300	5526270	1653	1653	1653	1653	0
54	20241128	184200	5526270	1653	1653	1653	1653	0
55	20241128	184100	5526270	1653	1653	1653	1653	0
56	20241128	184000	5526270	1653	1653	1653	1653	0
57	20241128	183900	5526270	1653	1653	1653	1653	0
58	20241128	183800	5526270	1653	1653	1653	1653	0
59	20241128	183700	5526270	1653	1653	1653	1653	0
60	20241128	183600	5526270	1653	1653	1653	1653	0
61	20241128	183500	5526270	1653	1653	1653	1653	0
62	20241128	183400	5526270	1653	1653	1653	1653	260
63	20241128	183300	5526270	1653	1653	1653	1653	0
64	20241128	183200	5526270	1653	1653	1653	1653	0
65	20241128	183100	5526270	1653	1653	1653	1653	0
66	20241128	183000	5526270	1653	1653	1653	1653	0
67	20241128	182900	5526270	1653	1653	1653	1653	0
68	20241128	182800	5526270	1653	1653	1653	1653	0
69	20241128	182700	5526270	1653	1653	1653	1653	0
70	20241128	182600	5526270	1653	1653	1653	1653	0
71	20241128	182500	5526270	1653	1653	1653	1653	0
72	20241128	182400	5526270	1653	1653	1653	1653	0
73	20241128	182300	5526270	1653	1653	1653	1653	0
74	20241128	182200	5526270	1653	1653	1653	1653	0
75	20241128	182100	5526270	1653	1653	1653	1653	0
76	20241128	182000	5526270	1653	1653	1653	1653	0
77	20241128	181900	5526270	1653	1653	1653	1653	0
78	20241128	181800	5526270	1653	1653	1653	1653	0
79	20241128	181700	5526270	1653	1653	1653	1653	0
80	20241128	181600	5526270	1653	1653	1653	1653	0
81	20241128	181500	5526270	1653	1653	1653	1653	0
82	20241128	181400	5526270	1653	1653	1653	1653	0
83	20241128	181300	5526270	1653	1653	1653	1653	0
84	20241128	181200	5526270	1653	1653	1653	1653	0
85	20241128	181100	5526270	1653	1653	1653	1653	0
86	20241128	181000	5526270	1653	1653	1653	1653	0
87	20241128	180900	5526270	1653	1653	1653	1653	0
88	20241128	180800	5526270	1653	1653	1653	1653	0
89	20241128	180700	5526270	1653	1653	1653	1653	0
90	20241128	180600	5526270	1653	1653	1653	1653	0
91	20241128	180500	5526270	1653	1653	1653	1653	0
92	20241128	180400	5526270	1653	1653	1653	1653	260
93	20241128	180300	5526270	1653	1653	1653	1653	0
94	20241128	180200	5526270	1653	1653	1653	1653	0
95	20241128	180100	5526270	1653	1653	1653	1653	0
96	20241128	180000	5526270	1653	1653	1653	1653	0
97	20241128	175900	5526270	1653	1653	1653	1653	0
98	20241128	175800	5526270	1653	1653	1653	1653	0
99	20241128	175700	5526270	1653	1653	1653	1653	0
100	20241128	175600	5526270	1653	1653	1653	1653	0
101	20241128	175500	5526270	1653	1653	1653	1653	0
102	20241128	175400	5526270	1653	1653	1653	1653	0
103	20241128	175300	5526270	1653	1653	1653	1653	0
104	20241128	175200	5526270	1653	1653	1653	1653	0
105	20241128	175100	5526270	1653	1653	1653	1653	0
106	20241128	175000	5526270	1653	1653	1653	1653	0
107	20241128	174900	5526270	1653	1653	1653	1653	0
108	20241128	174800	5526270	1653	1653	1653	1653	0
109	20241128	174700	5526270	1653	1653	1653	1653	0
110	20241128	174600	5526270	1653	1653	1653	1653	0
111	20241128	174500	5526270	1653	1653	1653	1653	0
112	20241128	174400	5526270	1653	1653	1653	1653	0
113	20241128	174300	5526270	1653	1653	1653	1653	0
114	20241128	174200	5526270	1653	1653	1653	1653	0
115	20241128	174100	5526270	1653	1653	1653	1653	0
116	20241128	174000	5526270	1653	1653	1653	1653	0
117	20241128	173900	5526270	1653	1653	1653	1653	0
118	20241128	173800	5526270	1653	1653	1653	1653	0
119	20241128	173700	5526270	1653	1653	1653	1653	0
120	20241128	173600	5526270	1653	1653	1653	1653	0
121	20241128	173500	5526270	1653	1653	1653	1653	0
122	20241128	173400	5526270	1653	1653	1653	1653	260
123	20241128	173300	5526270	1653	1653	1653	1653	0
124	20241128	173200	5526270	1653	1653	1653	1653	0
125	20241128	173100	5526270	1653	1653	1653	1653	0
126	20241128	173000	5526270	1653	1653	1653	1653	0
127	20241128	172900	5526270	1653	1653	1653	1653	0
128	20241128	172800	5526270	1653	1653	1653	1653	0
129	20241128	172700	5526270	1653	1653	1653	1653	0
130	20241128	172600	5526270	1653	1653	1653	1653	0
131	20241128	172500	5526270	1653	1653	1653	1653	0
132	20241128	172400	5526270	1653	1653	1653	1653	0
133	20241128	172300	5526270	1653	1653	1653	1653	0
134	20241128	172200	5526270	1653	1653	1653	1653	0
135	20241128	172100	5526270	1653	1653	1653	1653	0
136	20241128	172000	5526270	1653	1653	1653	1653	0
137	20241128	171900	5526270	1653	1653	1653	1653	0
138	20241128	171800	5526270	1653	1653	1653	1653	0
139	20241128	171700	5526270	1653	1653	1653	1653	0
140	20241128	171600	5526270	1653	1653	1653	1653	0
141	20241128	171500	5526270	1653	1653	1653	1653	0
142	20241128	171400	5526270	1653	1653	1653	1653	0
143	20241128	171300	5526270	1653	1653	1653	1653	0
144	20241128	171200	5526270	1653	1653	1653	1653	0
145	20241128	171100	5526270	1653	1653	1653	1653	0
146	20241128	171000	5526270	1653	1653	1653	1653	0
147	20241128	170900	5526270	1653	1653	1653	1653	0
148	20241128	170800	5526270	1653	1653	1653	1653	0
149	20241128	170700	5526270	1653	1653	1653	1653	0
150	20241128	170600	5526270	1653	1653	1653	1653	0
151	20241128	170500	5526270	1653	1653	1653	1653	0
152	20241128	170400	5526270	1653	1653	1653	1653	260
153	20241128	170300	5526270	1653	1653	1653	1653	0
154	20241128	170200	5526270	1653	1653	1653	1653	0
155	20241128	170100	5526270	1653	1653	1653	1653	0
156	20241128	170000	5526270	1653	1653	1653	1653	0
157	20241128	165900	5526270	1653	1653	1653	1653	0
158	20241128	165800	5526270	1653	1653	1653	1653	0
159	20241128	165700	5526270	1653	1653	1653	1653	0
160	20241128	165600	5526270	1653	1653	1653	1653	0
161	20241128	165500	5526270	1653	1653	1653	1653	0
162	20241128	165400	5526270	1653	1653	1653	1653	0
163	20241128	165300	5526270	1653	1653	1653	1653	0
164	20241128	165200	5526270	1653	1653	1653	1653	0
165	20241128	165100	5526270	1653	1653	1653	1653	0
166	20241128	165000	5526270	1653	1653	1653	1653	0
167	20241128	164900	5526270	1653	1653	1653	1653	0
168	20241128	164800	5526270	1653	1653	1653	1653	0
169	20241128	164700	5526270	1653	1653	1653	1653	0
170	20241128	164600	5526270	1653	1653	1653	1653	0
171	20241128	164500	5526270	1653	1653	1653	1653	0
172	20241128	164400	5526270	1653	1653	1653	1653	0
173	20241128	164300	5526270	1653	1653	1653	1653	0
174	20241128	164200	5526270	1653	1653	1653	1653	0
175	20241128	164100	5526270	1653	1653	1653	1653	0
176	20241128	164000	5526270	1653	1653	1653	1653	0
177	20241128	163900	5526270	1653	1653	1653	1653	0
178	20241128	163800	5526270	1653	1653	1653	1653	0
179	20241128	163700	5526270	1653	1653	1653	1653	0
180	20241128	163600	5526270	1653	1653	1653	1653	0
181	20241128	163500	5526270	1653	1653	1653	1653	0
182	20241128	163400	5526270	1653	1653	1653	1653	260
183	20241128	163300	5526270	1653	1653	1653	1653	0
184	20241128	163200	5526270	1653	1653	1653	1653	0
185	20241128	163100	5526270	1653	1653	1653	1653	0
186	20241128	163000	5526270	1653	1653	1653	1653	0
187	20241128	162900	5526270	1653	1653	1653	1653	0
188	20241128	162800	5526270	1653	1653	1653	1653	0
189	20241128	162700	5526270	1653	1653	1653	1653	0
190	20241128	162600	5526270	1653	1653	1653	1653	0
191	20241128	162500	5526270	1653	1653	1653	1653	0
192	20241128	162400	5526270	1653	1653	1653	1653	0
193	20241128	162300	5526270	1653	1653	1653	1653	0
194	20241128	162200	5526270	1653	1653	1653	1653	0
195	20241128	162100	5526270	1653	1653	1653	1653	0
196	20241128	162000	5526270	1653	1653	1653	1653	0
197	20241128	161900	5526270	1653	1653	1653	1653	0
198	20241128	161800	5526270	1653	1653	1653	1653	0
199	20241128	161700	5526270	1653	1653	1653	1653	0
200	20241128	161600	5526270	1653	1653	1653	1653	0
201	20241128	161500	5526270	1653	1653	1653	1653	0
202	20241128	161400	5526270	1653	1653	1653	1653	0
203	20241128	161300	5526270	1653	1653	1653	1653	0
204	20241128	161200	5526270	1653	1653	1653	1653	0
205	20241128	161100	5526270	1653	1653	1653	1653	0
206	20241128	161000	5526270	1653	1653	1653	1653	0
207	20241128	160900	5526270	1653	1653	1653	1653	0
208	20241128	160800	5526270	1653	1653	1653	1653	0
209	20241128	160700	5526270	1653	1653	1653	1653	0
210	20241128	160600	5526270	1653	1653	1653	1653	0
211	20241128	160500	5526270	1653	1653	1653	1653	0
212	20241128	160400	5526270	1653	1653	1653	1653	260
213	20241128	160300	5526270	1653	1653	1653	1653	0
214	20241128	160200	5526270	1653	1653	1653	1653	0
215	20241128	160100	5526270	1653	1653	1653	1653	0
216	20241128	160000	5526270	1653	1653	1653	1653	0
217	20241128	155900	5526270	1653	1653	1653	1653	0
218	20241128	155800	5526270	1653	1653	1653	1653	0
219	20241128	155700	5526270	1653	1653	1653	1653	0
220	20241128	155600	5526270	1653	1653	1653	1653	0
221	20241128	155500	5526270	1653	1653	1653	1653	0
222	20241128	155400	5526270	1653	1653	1653	1653	0
223	20241128	155300	5526270	1653	1653	1653	1653	0
224	20241128	155200	5526270	1653	1653	1653	1653	0
225	20241128	155100	5526270	1653	1653	1653	1653	0
226	20241128	155000	5526270	1653	1653	1653	1653	0
227	20241128	154900	5526270	1653	1653	1653	1653	0
228	20241128	154800	5526270	1653	1653	1653	1653	0
229	20241128	154700	5526270	1653	1653	1653	1653	0
230	20241128	154600	5526270	1653	1653	1653	1653	0
231	20241128	154500	5526270	1653	1653	1653	1653	0
232	20241128	154400	5526270	1653	1653	1653	1653	0
233	20241128	154300	5526270	1653	1653	1653	1653	0
234	20241128	154200	5526270	1653	1653	1653	1653	0
235	20241128	154100	5526270	1653	1653	1653	1653	0
236	20241128	154000	5526270	1653	1653	1653	1653	0
237	20241128	153900	5526270	1653	1653	1653	1653	0
238	20241128	153800	5526270	1653	1653	1653	1653	0
239	20241128	153700	5526270	1653	1653	1653	1653	0
240	20241128	153600	5526270	1653	1653	1653	1653	0
241	20241128	153500	5526270	1653	1653	1653	1653	0
242	20241128	153400	5526270	1653	1653	1653	1653	260
243	20241128	153300	5526270	1653	1653	1653	1653	0
244	20241128	153200	5526270	1653	1653	1653	1653	0
245	20241128	153100	5526270	1653	1653	1653	1653	0
246	20241128	153000	5526270	1653	1653	1653	1653	260
247	20241128	152900	5096490	1670	1670	1670	1670	0
248	20241128	152800	5096490	1670	1670	1670	1670	0
249	20241128	152700	5096490	1670	1670	1670	1670	0
250	20241128	152600	5096490	1670	1670	1670	1670	0
251	20241128	152500	5096490	1670	1670	1670	1670	0
252	20241128	152400	5096490	1670	1670	1670	1670	0
253	20241128	152300	5096490	1670	1670	1670	1670	0
254	20241128	152200	5096490	1670	1670	1670	1670	0
255	20241128	152100	5096490	1670	1670	1670	1670	0
256	20241128	152000	5096490	1670	1670	1670	1670	0
257	20241128	151900	5096490	1670	1670	1670	1670	0
258	20241128	151800	5096490	1670	1670	1670	1670	0
259	20241128	151700	5096490	1670	1670	1670	1670	0
260	20241128	151600	5096490	1670	1670	1670	1670	0
261	20241128	151500	5096490	1670	1670	1670	1670	0
262	20241128	151400	5096490	1670	1670	1670	1670	0
263	20241128	151300	5096490	1670	1670	1670	1670	0
264	20241128	151200	5096490	1670	1670	1670	1670	0
265	20241128	151100	5096490	1670	1670	1670	1670	0
266	20241128	151000	5096490	1670	1670	1670	1670	0
267	20241128	150900	5096490	1670	1670	1670	1670	0
268	20241128	150800	5096490	1670	1670	1670	1670	0
269	20241128	150700	5096490	1670	1670	1670	1670	0
270	20241128	150600	5096490	1670	1670	1670	1670	0
271	20241128	150500	5096490	1670	1670	1670	1670	0
272	20241128	150400	5096490	1670	1670	1670	1670	0
273	20241128	150300	5096490	1670	1670	1670	1670	0
274	20241128	150200	5096490	1670	1670	1670	1670	0
275	20241128	150100	5096490	1670	1670	1670	1670	0
276	20241128	150000	5096490	1670	1670	1670	1670	0
277	20241128	145900	5096490	1670	1670	1670	1670	0
278	20241128	145800	5096490	1670	1670	1670	1670	0
279	20241128	145700	5096490	1670	1670	1670	1670	0
280	20241128	145600	5096490	1670	1670	1670	1670	0
281	20241128	145500	5096490	1670	1670	1670	1670	0
282	20241128	145400	5096490	1670	1670	1670	1670	0
283	20241128	145300	5096490	1670	1670	1670	1670	0
284	20241128	145200	5096490	1670	1670	1670	1670	1
285	20241128	145100	5094820	1670	1670	1670	1670	0
286	20241128	145000	5094820	1670	1670	1670	1670	0
287	20241128	144900	5094820	1670	1670	1670	1670	0
288	20241128	144800	5094820	1670	1670	1670	1670	0
289	20241128	144700	5094820	1670	1670	1670	1670	0
290	20241128	144600	5094820	1670	1670	1670	1670	0
291	20241128	144500	5094820	1670	1670	1670	1670	0
292	20241128	144400	5094820	1670	1670	1670	1670	0
293	20241128	144300	5094820	1670	1670	1670	1670	0
294	20241128	144200	5094820	1670	1670	1670	1670	0
295	20241128	144100	5094820	1670	1670	1670	1670	0
296	20241128	144000	5094820	1670	1670	1670	1670	0
297	20241128	143900	5094820	1670	1670	1670	1670	0
298	20241128	143800	5094820	1670	1670	1670	1670	0
299	20241128	143700	5094820	1670	1670	1670	1670	0
300	20241128	143600	5094820	1670	1670	1670	1670	0
301	20241128	143500	5094820	1670	1670	1670	1670	3
302	20241128	143400	5089810	1670	1670	1670	1670	0
303	20241128	143300	5089810	1670	1670	1670	1670	0
304	20241128	143200	5089810	1670	1670	1670	1670	1
305	20241128	143100	5088140	1670	1670	1670	1670	1
306	20241128	143000	5086470	1670	1670	1670	1670	0
307	20241128	142900	5086470	1670	1670	1670	1670	0
308	20241128	142800	5086470	1670	1670	1670	1670	0
309	20241128	142700	5086470	1670	1670	1670	1670	0
310	20241128	142600	5086470	1670	1670	1670	1670	0
311	20241128	142500	5086470	1670	1670	1670	1670	0
312	20241128	142400	5086470	1670	1670	1670	1670	0
313	20241128	142300	5086470	1670	1670	1670	1670	10
314	20241128	142200	5069770	1671	1671	1671	1671	0
315	20241128	142100	5069770	1671	1671	1671	1671	0
316	20241128	142000	5069770	1671	1671	1671	1671	0
317	20241128	141900	5069770	1671	1671	1671	1671	0
318	20241128	141800	5069770	1671	1671	1671	1671	0
319	20241128	141700	5069770	1671	1671	1671	1671	0
320	20241128	141600	5069770	1671	1671	1671	1671	0
321	20241128	141500	5069770	1671	1671	1671	1671	0
322	20241128	141400	5069770	1671	1671	1671	1671	0
323	20241128	141300	5069770	1671	1671	1671	1671	0
324	20241128	141200	5069770	1671	1671	1671	1671	0
325	20241128	141100	5069770	1671	1671	1671	1671	0
326	20241128	141000	5069770	1671	1671	1671	1671	0
327	20241128	140900	5069770	1671	1671	1671	1671	0
328	20241128	140800	5069770	1671	1671	1671	1671	0
329	20241128	140700	5069770	1671	1671	1671	1671	0
330	20241128	140600	5069770	1671	1671	1671	1671	0
331	20241128	140500	5069770	1671	1671	1671	1671	0
332	20241128	140400	5069770	1671	1671	1671	1671	0
333	20241128	140300	5069770	1671	1671	1671	1671	0
334	20241128	140200	5069770	1671	1671	1671	1671	0
335	20241128	140100	5069770	1671	1671	1671	1671	0
336	20241128	140000	5069770	1671	1671	1671	1671	0
337	20241128	135900	5069770	1671	1671	1671	1671	0
338	20241128	135800	5069770	1671	1671	1671	1671	0
339	20241128	135700	5069770	1671	1671	1671	1671	0
340	20241128	135600	5069770	1671	1671	1671	1671	0
341	20241128	135500	5069770	1671	1671	1671	1671	0
342	20241128	135400	5069770	1671	1671	1671	1671	0
343	20241128	135300	5069770	1671	1671	1671	1671	0
344	20241128	135200	5069770	1671	1671	1671	1671	0
345	20241128	135100	5069770	1671	1671	1671	1671	0
346	20241128	135000	5069770	1671	1671	1671	1671	0
347	20241128	134900	5069770	1671	1671	1671	1671	0
348	20241128	134800	5069770	1671	1671	1671	1671	0
349	20241128	134700	5069770	1671	1671	1671	1671	0
350	20241128	134600	5069770	1671	1671	1671	1671	0
351	20241128	134500	5069770	1671	1671	1671	1671	0
352	20241128	134400	5069770	1671	1671	1671	1671	0
353	20241128	134300	5069770	1671	1671	1671	1671	0
354	20241128	134200	5069770	1671	1671	1671	1671	0
355	20241128	134100	5069770	1671	1671	1671	1671	0
356	20241128	134000	5069770	1671	1671	1671	1671	0
357	20241128	133900	5069770	1671	1671	1671	1671	0
358	20241128	133800	5069770	1671	1671	1671	1671	0
359	20241128	133700	5069770	1671	1671	1671	1671	0
360	20241128	133600	5069770	1671	1671	1671	1671	0
361	20241128	133500	5069770	1671	1671	1671	1671	0
362	20241128	133400	5069770	1671	1671	1671	1671	0
363	20241128	133300	5069770	1671	1671	1671	1671	0
364	20241128	133200	5069770	1671	1671	1671	1671	0
365	20241128	133100	5069770	1671	1671	1671	1671	0
366	20241128	133000	5069770	1671	1671	1671	1671	0
367	20241128	132900	5069770	1671	1671	1671	1671	0
368	20241128	132800	5069770	1671	1671	1671	1671	0
369	20241128	132700	5069770	1671	1671	1671	1671	0
370	20241128	132600	5069770	1671	1671	1671	1671	0
371	20241128	132500	5069770	1671	1671	1671	1671	0
372	20241128	132400	5069770	1671	1671	1671	1671	0
373	20241128	132300	5069770	1671	1671	1671	1671	0
374	20241128	132200	5069770	1671	1671	1671	1671	0
375	20241128	132100	5069770	1671	1671	1671	1671	0
376	20241128	132000	5069770	1671	1671	1671	1671	0
377	20241128	131900	5069770	1671	1671	1671	1671	0
378	20241128	131800	5069770	1671	1671	1671	1671	0
379	20241128	131700	5069770	1671	1671	1671	1671	0
380	20241128	131600	5069770	1671	1671	1671	1671	0
381	20241128	131500	5069770	1671	1671	1671	1671	0
382	20241128	131400	5069770	1671	1671	1671	1671	0
383	20241128	131300	5069770	1671	1671	1671	1671	0
384	20241128	131200	5069770	1671	1671	1671	1671	0
385	20241128	131100	5069770	1671	1671	1671	1671	0
386	20241128	131000	5069770	1671	1671	1671	1671	0
387	20241128	130900	5069770	1671	1671	1671	1671	0
388	20241128	130800	5069770	1671	1671	1671	1671	0
389	20241128	130700	5069770	1671	1671	1671	1671	0
390	20241128	130600	5069770	1671	1671	1671	1671	0
391	20241128	130500	5069770	1671	1671	1671	1671	0
392	20241128	130400	5069770	1671	1671	1671	1671	0
393	20241128	130300	5069770	1671	1671	1671	1671	0
394	20241128	130200	5069770	1671	1671	1671	1671	0
395	20241128	130100	5069770	1671	1671	1671	1671	0
396	20241128	130000	5069770	1671	1671	1671	1671	0
397	20241128	125900	5069770	1671	1671	1671	1671	0
398	20241128	125800	5069770	1671	1671	1671	1671	0
399	20241128	125700	5069770	1671	1671	1671	1671	0
400	20241128	125600	5069770	1671	1671	1671	1671	0
401	20241128	125500	5069770	1671	1671	1671	1671	0
402	20241128	125400	5069770	1671	1671	1671	1671	0
403	20241128	125300	5069770	1671	1671	1671	1671	0
404	20241128	125200	5069770	1671	1671	1671	1671	0
405	20241128	125100	5069770	1671	1671	1671	1671	6
406	20241128	125000	5059744	1660	1660	1660	1660	0
407	20241128	124900	5059744	1660	1660	1660	1660	0
408	20241128	124800	5059744	1660	1660	1660	1660	0
409	20241128	124700	5059744	1660	1660	1660	1660	193
410	20241128	124600	4739364	1660	1660	1660	1660	0
411	20241128	124500	4739364	1660	1660	1660	1660	0
412	20241128	124400	4739364	1660	1660	1660	1660	0
413	20241128	124300	4739364	1660	1660	1660	1660	0
414	20241128	124200	4739364	1660	1660	1660	1660	0
415	20241128	124100	4739364	1660	1660	1660	1660	0
416	20241128	124000	4739364	1660	1660	1660	1660	0
417	20241128	123900	4739364	1660	1660	1660	1660	0
418	20241128	123800	4739364	1660	1660	1660	1660	0
419	20241128	123700	4739364	1660	1660	1660	1660	0
420	20241128	123600	4739364	1660	1660	1660	1660	0
421	20241128	123500	4739364	1660	1660	1660	1660	0
422	20241128	123400	4739364	1660	1660	1660	1660	0
423	20241128	123300	4739364	1660	1660	1660	1660	0
424	20241128	123200	4739364	1660	1660	1660	1660	0
425	20241128	123100	4739364	1660	1660	1660	1660	20
426	20241128	123000	4706164	1660	1660	1660	1660	13
427	20241128	122900	4684584	1660	1660	1660	1660	0
428	20241128	122800	4684584	1660	1660	1660	1660	30
429	20241128	122700	4634784	1660	1660	1660	1660	0
430	20241128	122600	4634784	1660	1660	1660	1660	0
431	20241128	122500	4634784	1660	1660	1660	1660	0
432	20241128	122400	4634784	1660	1660	1660	1660	0
433	20241128	122300	4634784	1660	1660	1660	1660	0
434	20241128	122200	4634784	1660	1660	1660	1660	0
435	20241128	122100	4634784	1660	1660	1660	1660	0
436	20241128	122000	4634784	1660	1660	1660	1660	900
437	20241128	121900	3140784	1660	1660	1660	1660	0
438	20241128	121800	3140784	1660	1660	1660	1660	0
439	20241128	121700	3140784	1660	1660	1660	1660	0
440	20241128	121600	3140784	1660	1660	1660	1660	0
441	20241128	121500	3140784	1660	1660	1660	1660	0
442	20241128	121400	3140784	1660	1660	1660	1660	0
443	20241128	121300	3140784	1660	1660	1660	1660	0
444	20241128	121200	3140784	1660	1660	1660	1660	0
445	20241128	121100	3140784	1660	1660	1660	1660	0
446	20241128	121000	3140784	1660	1660	1660	1660	0
447	20241128	120900	3140784	1660	1660	1660	1660	0
448	20241128	120800	3140784	1660	1660	1660	1660	0
449	20241128	120700	3140784	1660	1660	1660	1660	0
450	20241128	120600	3140784	1660	1660	1660	1660	0
451	20241128	120500	3140784	1660	1660	1660	1660	0
452	20241128	120400	3140784	1660	1660	1660	1660	0
453	20241128	120300	3140784	1660	1660	1660	1660	0
454	20241128	120200	3140784	1660	1660	1660	1660	0
455	20241128	120100	3140784	1660	1660	1660	1660	0
456	20241128	120000	3140784	1660	1660	1660	1660	0
457	20241128	115900	3140784	1660	1660	1660	1660	0
458	20241128	115800	3140784	1660	1660	1660	1660	0
459	20241128	115700	3140784	1660	1660	1660	1660	1
460	20241128	115600	3139124	1660	1660	1660	1660	0
461	20241128	115500	3139124	1660	1660	1660	1660	0
462	20241128	115400	3139124	1660	1660	1660	1660	0
463	20241128	115300	3139124	1660	1660	1660	1660	0
464	20241128	115200	3139124	1660	1660	1660	1660	0
465	20241128	115100	3139124	1660	1660	1660	1660	0
466	20241128	115000	3139124	1660	1660	1660	1660	0
467	20241128	114900	3139124	1660	1660	1660	1660	0
468	20241128	114800	3139124	1660	1660	1660	1660	0
469	20241128	114700	3139124	1660	1660	1660	1660	0
470	20241128	114600	3139124	1660	1660	1660	1660	0
471	20241128	114500	3139124	1660	1660	1660	1660	0
472	20241128	114400	3139124	1660	1660	1660	1660	0
473	20241128	114300	3139124	1660	1660	1660	1660	0
474	20241128	114200	3139124	1660	1660	1660	1660	0
475	20241128	114100	3139124	1660	1660	1660	1660	0
476	20241128	114000	3139124	1660	1660	1660	1660	0
477	20241128	113900	3139124	1660	1660	1660	1660	0
478	20241128	113800	3139124	1660	1660	1660	1660	0
479	20241128	113700	3139124	1660	1660	1660	1660	0
480	20241128	113600	3139124	1660	1660	1660	1660	0
481	20241128	113500	3139124	1660	1660	1660	1660	0
482	20241128	113400	3139124	1660	1660	1660	1660	0
483	20241128	113300	3139124	1660	1660	1660	1660	0
484	20241128	113200	3139124	1660	1660	1660	1660	0
485	20241128	113100	3139124	1660	1660	1660	1660	0
486	20241128	113000	3139124	1660	1660	1660	1660	0
487	20241128	112900	3139124	1660	1660	1660	1660	0
488	20241128	112800	3139124	1660	1660	1660	1660	0
489	20241128	112700	3139124	1660	1660	1660	1660	0
490	20241128	112600	3139124	1660	1660	1660	1660	0
491	20241128	112500	3139124	1660	1660	1660	1660	0
492	20241128	112400	3139124	1660	1660	1660	1660	1
493	20241128	112300	3137464	1660	1660	1660	1660	0
494	20241128	112200	3137464	1660	1660	1660	1660	0
495	20241128	112100	3137464	1660	1660	1660	1660	0
496	20241128	112000	3137464	1660	1660	1660	1660	0
497	20241128	111900	3137464	1660	1660	1660	1660	0
498	20241128	111800	3137464	1660	1660	1660	1660	0
499	20241128	111700	3137464	1660	1660	1660	1660	0
500	20241128	111600	3137464	1660	1660	1660	1660	0
501	20241128	111500	3137464	1660	1660	1660	1660	0
502	20241128	111400	3137464	1660	1660	1660	1660	0
503	20241128	111300	3137464	1660	1660	1660	1660	0
504	20241128	111200	3137464	1660	1660	1660	1660	0
505	20241128	111100	3137464	1660	1660	1660	1660	0
506	20241128	111000	3137464	1660	1660	1660	1660	0
507	20241128	110900	3137464	1660	1661	1661	1660	1000
508	20241128	110800	1476508	1661	1661	1661	1661	10
509	20241128	110700	1459898	1661	1661	1661	1661	10
510	20241128	110600	1443288	1661	1661	1661	1661	0
511	20241128	110500	1443288	1661	1661	1661	1661	0
512	20241128	110400	1443288	1661	1661	1661	1661	0
513	20241128	110300	1443288	1661	1661	1661	1661	0
514	20241128	110200	1443288	1661	1661	1661	1661	0
515	20241128	110100	1443288	1661	1661	1661	1661	0
516	20241128	110000	1443288	1661	1661	1661	1661	0
517	20241128	105900	1443288	1661	1661	1661	1661	0
518	20241128	105800	1443288	1661	1661	1661	1661	0
519	20241128	105700	1443288	1661	1661	1661	1661	0
520	20241128	105600	1443288	1661	1661	1661	1661	0
521	20241128	105500	1443288	1661	1662	1662	1661	50
522	20241128	105400	1360216	1678	1678	1678	1678	0
523	20241128	105300	1360216	1678	1678	1678	1678	0
524	20241128	105200	1360216	1678	1678	1678	1678	0
525	20241128	105100	1360216	1678	1678	1678	1678	0
526	20241128	105000	1360216	1678	1678	1678	1678	0
527	20241128	104900	1360216	1678	1678	1678	1678	0
528	20241128	104800	1360216	1678	1678	1678	1678	0
529	20241128	104700	1360216	1678	1678	1678	1678	0
530	20241128	104600	1360216	1678	1678	1678	1678	0
531	20241128	104500	1360216	1678	1678	1678	1678	0
532	20241128	104400	1360216	1678	1678	1678	1678	0
533	20241128	104300	1360216	1678	1678	1678	1678	0
534	20241128	104200	1360216	1678	1678	1678	1678	0
535	20241128	104100	1360216	1678	1678	1678	1678	0
536	20241128	104000	1360216	1678	1678	1678	1678	0
537	20241128	103900	1360216	1678	1678	1678	1678	0
538	20241128	103800	1360216	1678	1678	1678	1678	0
539	20241128	103700	1360216	1678	1678	1678	1678	0
540	20241128	103600	1360216	1678	1678	1678	1678	0
541	20241128	103500	1360216	1678	1678	1678	1678	0
542	20241128	103400	1360216	1678	1678	1678	1678	0
543	20241128	103300	1360216	1678	1678	1678	1678	0
544	20241128	103200	1360216	1678	1670	1678	1670	200
545	20241128	103100	1025134	1660	1660	1660	1660	0
546	20241128	103000	1025134	1660	1660	1660	1660	0
547	20241128	102900	1025134	1660	1660	1660	1660	0
548	20241128	102800	1025134	1660	1660	1660	1660	0
549	20241128	102700	1025134	1660	1660	1660	1660	0
550	20241128	102600	1025134	1660	1660	1660	1660	0
551	20241128	102500	1025134	1660	1660	1660	1660	0
552	20241128	102400	1025134	1660	1660	1660	1660	0
553	20241128	102300	1025134	1660	1660	1660	1660	0
554	20241128	102200	1025134	1660	1660	1660	1660	0
555	20241128	102100	1025134	1660	1660	1660	1660	0
556	20241128	102000	1025134	1660	1660	1660	1660	0
557	20241128	101900	1025134	1660	1660	1660	1660	0
558	20241128	101800	1025134	1660	1660	1660	1660	0
559	20241128	101700	1025134	1660	1660	1660	1660	0
560	20241128	101600	1025134	1660	1660	1660	1660	0
561	20241128	101500	1025134	1660	1660	1660	1660	0
562	20241128	101400	1025134	1660	1660	1660	1660	0
563	20241128	101300	1025134	1660	1660	1660	1660	0
564	20241128	101200	1025134	1660	1660	1660	1660	0
565	20241128	101100	1025134	1660	1660	1660	1660	0
566	20241128	101000	1025134	1660	1660	1660	1660	0
567	20241128	100900	1025134	1660	1660	1660	1660	0
568	20241128	100800	1025134	1660	1660	1660	1660	0
569	20241128	100700	1025134	1660	1660	1660	1660	0
570	20241128	100600	1025134	1660	1660	1660	1660	32
571	20241128	100500	972014	1660	1660	1660	1660	4
572	20241128	100400	965374	1660	1660	1660	1660	0
573	20241128	100300	965374	1660	1660	1660	1660	0
574	20241128	100200	965374	1660	1660	1660	1660	0
575	20241128	100100	965374	1660	1660	1660	1660	1
576	20241128	100000	963714	1651	1651	1651	1651	0
577	20241128	095900	963714	1651	1651	1651	1651	0
578	20241128	095800	963714	1651	1651	1651	1651	0
579	20241128	095700	963714	1651	1651	1651	1651	0
580	20241128	095600	963714	1651	1651	1651	1651	0
581	20241128	095500	963714	1651	1651	1651	1651	0
582	20241128	095400	963714	1651	1651	1651	1651	0
583	20241128	095300	963714	1651	1651	1651	1651	0
584	20241128	095200	963714	1651	1651	1651	1651	0
585	20241128	095100	963714	1651	1651	1651	1651	0
586	20241128	095000	963714	1651	1651	1651	1651	0
587	20241128	094900	963714	1651	1651	1651	1651	0
588	20241128	094800	963714	1651	1651	1651	1651	3
589	20241128	094700	958761	1651	1651	1651	1651	0
590	20241128	094600	958761	1651	1651	1651	1650	513
591	20241128	094500	112272	1651	1651	1651	1651	4
592	20241128	094400	105668	1651	1651	1651	1651	0
593	20241128	094300	105668	1651	1651	1651	1651	5
594	20241128	094200	97413	1651	1651	1651	1650	44
595	20241128	094100	24773	1650	1651	1651	1650	6
596	20241128	094000	14868	1651	1651	1651	1651	7
597	20241128	093900	3311	1651	1651	1651	1651	1
598	20241128	093800	1660	1660	1660	1660	1660	0
599	20241128	093700	1660	1660	1660	1660	1660	0
600	20241128	093600	1660	1660	1660	1660	1660	0
601	20241128	093500	1660	1660	1660	1660	1660	0
602	20241128	093400	1660	1660	1660	1660	1660	0
603	20241128	093300	1660	1660	1660	1660	1660	0
604	20241128	093200	1660	1660	1660	1660	1660	0
605	20241128	093100	1660	1660	1660	1660	1660	0
606	20241128	093000	1660	1660	1660	1660	1660	0
607	20241128	092900	1660	1660	1660	1660	1660	0
608	20241128	092800	1660	1660	1660	1660	1660	0
609	20241128	092700	1660	1660	1660	1660	1660	0
610	20241128	092600	1660	1660	1660	1660	1660	0
611	20241128	092500	1660	1660	1660	1660	1660	0
612	20241128	092400	1660	1660	1660	1660	1660	0
613	20241128	092300	1660	1660	1660	1660	1660	0
614	20241128	092200	1660	1660	1660	1660	1660	0
615	20241128	092100	1660	1660	1660	1660	1660	0
616	20241128	092000	1660	1660	1660	1660	1660	0
617	20241128	091900	1660	1660	1660	1660	1660	0
618	20241128	091800	1660	1660	1660	1660	1660	0
619	20241128	091700	1660	1660	1660	1660	1660	0
620	20241128	091600	1660	1660	1660	1660	1660	0
621	20241128	091500	1660	1660	1660	1660	1660	0
622	20241128	091400	1660	1660	1660	1660	1660	0
623	20241128	091300	1660	1660	1660	1660	1660	0
624	20241128	091200	1660	1660	1660	1660	1660	0
625	20241128	091100	1660	1660	1660	1660	1660	0
626	20241128	091000	1660	1660	1660	1660	1660	0
627	20241128	090900	1660	1660	1660	1660	1660	0
628	20241128	090800	1660	1660	1660	1660	1660	0
629	20241128	090700	1660	1660	1660	1660	1660	0
630	20241128	090600	1660	1660	1660	1660	1660	0
631	20241128	090500	1660	1660	1660	1660	1660	0
632	20241128	090400	1660	1660	1660	1660	1660	0
633	20241128	090300	1660	1660	1660	1660	1660	0
634	20241128	090200	1660	1660	1660	1660	1660	1
635	20241128	090100	0	1650	1650	1650	1650	0
636	20241128	090000	0	1650	1650	1650	1650	0