KissMeData/080420/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	200100	9638164	1804	1804	1804	1804	50
3	20241127	200000	9638164	1804	1804	1804	1804	0
4	20241127	195900	9638164	1804	1804	1804	1804	0
5	20241127	195800	9638164	1804	1804	1804	1804	0
6	20241127	195700	9638164	1804	1804	1804	1804	0
7	20241127	195600	9638164	1804	1804	1804	1804	0
8	20241127	195500	9638164	1804	1804	1804	1804	0
9	20241127	195400	9638164	1804	1804	1804	1804	0
10	20241127	195300	9638164	1804	1804	1804	1804	0
11	20241127	195200	9638164	1804	1804	1804	1804	0
12	20241127	195100	9638164	1804	1804	1804	1804	0
13	20241127	195000	9638164	1804	1804	1804	1804	0
14	20241127	194900	9638164	1804	1804	1804	1804	0
15	20241127	194800	9638164	1804	1804	1804	1804	0
16	20241127	194700	9638164	1804	1804	1804	1804	0
17	20241127	194600	9638164	1804	1804	1804	1804	0
18	20241127	194500	9638164	1804	1804	1804	1804	0
19	20241127	194400	9638164	1804	1804	1804	1804	0
20	20241127	194300	9638164	1804	1804	1804	1804	0
21	20241127	194200	9638164	1804	1804	1804	1804	0
22	20241127	194100	9638164	1804	1804	1804	1804	0
23	20241127	194000	9638164	1804	1804	1804	1804	0
24	20241127	193900	9638164	1804	1804	1804	1804	0
25	20241127	193800	9638164	1804	1804	1804	1804	0
26	20241127	193700	9638164	1804	1804	1804	1804	0
27	20241127	193600	9638164	1804	1804	1804	1804	0
28	20241127	193500	9638164	1804	1804	1804	1804	0
29	20241127	193400	9638164	1804	1804	1804	1804	0
30	20241127	193300	9638164	1804	1804	1804	1804	0
31	20241127	193200	9638164	1804	1804	1804	1804	0
32	20241127	193100	9638164	1804	1804	1804	1804	50
33	20241127	193000	9638164	1804	1804	1804	1804	0
34	20241127	192900	9638164	1804	1804	1804	1804	0
35	20241127	192800	9638164	1804	1804	1804	1804	0
36	20241127	192700	9638164	1804	1804	1804	1804	0
37	20241127	192600	9638164	1804	1804	1804	1804	0
38	20241127	192500	9638164	1804	1804	1804	1804	0
39	20241127	192400	9638164	1804	1804	1804	1804	0
40	20241127	192300	9638164	1804	1804	1804	1804	0
41	20241127	192200	9638164	1804	1804	1804	1804	0
42	20241127	192100	9638164	1804	1804	1804	1804	0
43	20241127	192000	9638164	1804	1804	1804	1804	0
44	20241127	191900	9638164	1804	1804	1804	1804	0
45	20241127	191800	9638164	1804	1804	1804	1804	0
46	20241127	191700	9638164	1804	1804	1804	1804	0
47	20241127	191600	9638164	1804	1804	1804	1804	0
48	20241127	191500	9638164	1804	1804	1804	1804	0
49	20241127	191400	9638164	1804	1804	1804	1804	0
50	20241127	191300	9638164	1804	1804	1804	1804	0
51	20241127	191200	9638164	1804	1804	1804	1804	0
52	20241127	191100	9638164	1804	1804	1804	1804	0
53	20241127	191000	9638164	1804	1804	1804	1804	0
54	20241127	190900	9638164	1804	1804	1804	1804	0
55	20241127	190800	9638164	1804	1804	1804	1804	0
56	20241127	190700	9638164	1804	1804	1804	1804	0
57	20241127	190600	9638164	1804	1804	1804	1804	0
58	20241127	190500	9638164	1804	1804	1804	1804	0
59	20241127	190400	9638164	1804	1804	1804	1804	0
60	20241127	190300	9638164	1804	1804	1804	1804	0
61	20241127	190200	9638164	1804	1804	1804	1804	0
62	20241127	190100	9638164	1804	1804	1804	1804	50
63	20241127	190000	9638164	1804	1804	1804	1804	0
64	20241127	185900	9638164	1804	1804	1804	1804	0
65	20241127	185800	9638164	1804	1804	1804	1804	0
66	20241127	185700	9638164	1804	1804	1804	1804	0
67	20241127	185600	9638164	1804	1804	1804	1804	0
68	20241127	185500	9638164	1804	1804	1804	1804	0
69	20241127	185400	9638164	1804	1804	1804	1804	0
70	20241127	185300	9638164	1804	1804	1804	1804	0
71	20241127	185200	9638164	1804	1804	1804	1804	0
72	20241127	185100	9638164	1804	1804	1804	1804	0
73	20241127	185000	9638164	1804	1804	1804	1804	0
74	20241127	184900	9638164	1804	1804	1804	1804	0
75	20241127	184800	9638164	1804	1804	1804	1804	0
76	20241127	184700	9638164	1804	1804	1804	1804	0
77	20241127	184600	9638164	1804	1804	1804	1804	0
78	20241127	184500	9638164	1804	1804	1804	1804	0
79	20241127	184400	9638164	1804	1804	1804	1804	0
80	20241127	184300	9638164	1804	1804	1804	1804	0
81	20241127	184200	9638164	1804	1804	1804	1804	0
82	20241127	184100	9638164	1804	1804	1804	1804	0
83	20241127	184000	9638164	1804	1804	1804	1804	0
84	20241127	183900	9638164	1804	1804	1804	1804	0
85	20241127	183800	9638164	1804	1804	1804	1804	0
86	20241127	183700	9638164	1804	1804	1804	1804	0
87	20241127	183600	9638164	1804	1804	1804	1804	0
88	20241127	183500	9638164	1804	1804	1804	1804	0
89	20241127	183400	9638164	1804	1804	1804	1804	0
90	20241127	183300	9638164	1804	1804	1804	1804	0
91	20241127	183200	9638164	1804	1804	1804	1804	0
92	20241127	183100	9638164	1804	1804	1804	1804	50
93	20241127	183000	9638164	1804	1804	1804	1804	0
94	20241127	182900	9638164	1804	1804	1804	1804	0
95	20241127	182800	9638164	1804	1804	1804	1804	0
96	20241127	182700	9638164	1804	1804	1804	1804	0
97	20241127	182600	9638164	1804	1804	1804	1804	0
98	20241127	182500	9638164	1804	1804	1804	1804	0
99	20241127	182400	9638164	1804	1804	1804	1804	0
100	20241127	182300	9638164	1804	1804	1804	1804	0
101	20241127	182200	9638164	1804	1804	1804	1804	0
102	20241127	182100	9638164	1804	1804	1804	1804	0
103	20241127	182000	9638164	1804	1804	1804	1804	0
104	20241127	181900	9638164	1804	1804	1804	1804	0
105	20241127	181800	9638164	1804	1804	1804	1804	0
106	20241127	181700	9638164	1804	1804	1804	1804	0
107	20241127	181600	9638164	1804	1804	1804	1804	0
108	20241127	181500	9638164	1804	1804	1804	1804	0
109	20241127	181400	9638164	1804	1804	1804	1804	0
110	20241127	181300	9638164	1804	1804	1804	1804	0
111	20241127	181200	9638164	1804	1804	1804	1804	0
112	20241127	181100	9638164	1804	1804	1804	1804	0
113	20241127	181000	9638164	1804	1804	1804	1804	0
114	20241127	180900	9638164	1804	1804	1804	1804	0
115	20241127	180800	9638164	1804	1804	1804	1804	0
116	20241127	180700	9638164	1804	1804	1804	1804	0
117	20241127	180600	9638164	1804	1804	1804	1804	0
118	20241127	180500	9638164	1804	1804	1804	1804	0
119	20241127	180400	9638164	1804	1804	1804	1804	0
120	20241127	180300	9638164	1804	1804	1804	1804	0
121	20241127	180200	9638164	1804	1804	1804	1804	0
122	20241127	180100	9638164	1804	1804	1804	1804	50
123	20241127	180000	9638164	1804	1804	1804	1804	0
124	20241127	175900	9638164	1804	1804	1804	1804	0
125	20241127	175800	9638164	1804	1804	1804	1804	0
126	20241127	175700	9638164	1804	1804	1804	1804	0
127	20241127	175600	9638164	1804	1804	1804	1804	0
128	20241127	175500	9638164	1804	1804	1804	1804	0
129	20241127	175400	9638164	1804	1804	1804	1804	0
130	20241127	175300	9638164	1804	1804	1804	1804	0
131	20241127	175200	9638164	1804	1804	1804	1804	0
132	20241127	175100	9638164	1804	1804	1804	1804	0
133	20241127	175000	9638164	1804	1804	1804	1804	0
134	20241127	174900	9638164	1804	1804	1804	1804	0
135	20241127	174800	9638164	1804	1804	1804	1804	0
136	20241127	174700	9638164	1804	1804	1804	1804	0
137	20241127	174600	9638164	1804	1804	1804	1804	0
138	20241127	174500	9638164	1804	1804	1804	1804	0
139	20241127	174400	9638164	1804	1804	1804	1804	0
140	20241127	174300	9638164	1804	1804	1804	1804	0
141	20241127	174200	9638164	1804	1804	1804	1804	0
142	20241127	174100	9638164	1804	1804	1804	1804	0
143	20241127	174000	9638164	1804	1804	1804	1804	0
144	20241127	173900	9638164	1804	1804	1804	1804	0
145	20241127	173800	9638164	1804	1804	1804	1804	0
146	20241127	173700	9638164	1804	1804	1804	1804	0
147	20241127	173600	9638164	1804	1804	1804	1804	0
148	20241127	173500	9638164	1804	1804	1804	1804	0
149	20241127	173400	9638164	1804	1804	1804	1804	0
150	20241127	173300	9638164	1804	1804	1804	1804	0
151	20241127	173200	9638164	1804	1804	1804	1804	0
152	20241127	173100	9638164	1804	1804	1804	1804	50
153	20241127	173000	9638164	1804	1804	1804	1804	0
154	20241127	172900	9638164	1804	1804	1804	1804	0
155	20241127	172800	9638164	1804	1804	1804	1804	0
156	20241127	172700	9638164	1804	1804	1804	1804	0
157	20241127	172600	9638164	1804	1804	1804	1804	0
158	20241127	172500	9638164	1804	1804	1804	1804	0
159	20241127	172400	9638164	1804	1804	1804	1804	0
160	20241127	172300	9638164	1804	1804	1804	1804	0
161	20241127	172200	9638164	1804	1804	1804	1804	0
162	20241127	172100	9638164	1804	1804	1804	1804	0
163	20241127	172000	9638164	1804	1804	1804	1804	0
164	20241127	171900	9638164	1804	1804	1804	1804	0
165	20241127	171800	9638164	1804	1804	1804	1804	0
166	20241127	171700	9638164	1804	1804	1804	1804	0
167	20241127	171600	9638164	1804	1804	1804	1804	0
168	20241127	171500	9638164	1804	1804	1804	1804	0
169	20241127	171400	9638164	1804	1804	1804	1804	0
170	20241127	171300	9638164	1804	1804	1804	1804	0
171	20241127	171200	9638164	1804	1804	1804	1804	0
172	20241127	171100	9638164	1804	1804	1804	1804	0
173	20241127	171000	9638164	1804	1804	1804	1804	0
174	20241127	170900	9638164	1804	1804	1804	1804	0
175	20241127	170800	9638164	1804	1804	1804	1804	0
176	20241127	170700	9638164	1804	1804	1804	1804	0
177	20241127	170600	9638164	1804	1804	1804	1804	0
178	20241127	170500	9638164	1804	1804	1804	1804	0
179	20241127	170400	9638164	1804	1804	1804	1804	0
180	20241127	170300	9638164	1804	1804	1804	1804	0
181	20241127	170200	9638164	1804	1804	1804	1804	0
182	20241127	170100	9638164	1804	1804	1804	1804	50
183	20241127	170000	9638164	1804	1804	1804	1804	0
184	20241127	165900	9638164	1804	1804	1804	1804	0
185	20241127	165800	9638164	1804	1804	1804	1804	0
186	20241127	165700	9638164	1804	1804	1804	1804	0
187	20241127	165600	9638164	1804	1804	1804	1804	0
188	20241127	165500	9638164	1804	1804	1804	1804	0
189	20241127	165400	9638164	1804	1804	1804	1804	0
190	20241127	165300	9638164	1804	1804	1804	1804	0
191	20241127	165200	9638164	1804	1804	1804	1804	0
192	20241127	165100	9638164	1804	1804	1804	1804	0
193	20241127	165000	9638164	1804	1804	1804	1804	0
194	20241127	164900	9638164	1804	1804	1804	1804	0
195	20241127	164800	9638164	1804	1804	1804	1804	0
196	20241127	164700	9638164	1804	1804	1804	1804	0
197	20241127	164600	9638164	1804	1804	1804	1804	0
198	20241127	164500	9638164	1804	1804	1804	1804	0
199	20241127	164400	9638164	1804	1804	1804	1804	0
200	20241127	164300	9638164	1804	1804	1804	1804	0
201	20241127	164200	9638164	1804	1804	1804	1804	0
202	20241127	164100	9638164	1804	1804	1804	1804	0
203	20241127	164000	9638164	1804	1804	1804	1804	0
204	20241127	163900	9638164	1804	1804	1804	1804	0
205	20241127	163800	9638164	1804	1804	1804	1804	0
206	20241127	163700	9638164	1804	1804	1804	1804	0
207	20241127	163600	9638164	1804	1804	1804	1804	0
208	20241127	163500	9638164	1804	1804	1804	1804	0
209	20241127	163400	9638164	1804	1804	1804	1804	0
210	20241127	163300	9638164	1804	1804	1804	1804	0
211	20241127	163200	9638164	1804	1804	1804	1804	0
212	20241127	163100	9638164	1804	1804	1804	1804	50
213	20241127	163000	9638164	1804	1804	1804	1804	0
214	20241127	162900	9638164	1804	1804	1804	1804	0
215	20241127	162800	9638164	1804	1804	1804	1804	0
216	20241127	162700	9638164	1804	1804	1804	1804	0
217	20241127	162600	9638164	1804	1804	1804	1804	0
218	20241127	162500	9638164	1804	1804	1804	1804	0
219	20241127	162400	9638164	1804	1804	1804	1804	0
220	20241127	162300	9638164	1804	1804	1804	1804	0
221	20241127	162200	9638164	1804	1804	1804	1804	0
222	20241127	162100	9638164	1804	1804	1804	1804	0
223	20241127	162000	9638164	1804	1804	1804	1804	0
224	20241127	161900	9638164	1804	1804	1804	1804	0
225	20241127	161800	9638164	1804	1804	1804	1804	0
226	20241127	161700	9638164	1804	1804	1804	1804	0
227	20241127	161600	9638164	1804	1804	1804	1804	0
228	20241127	161500	9638164	1804	1804	1804	1804	0
229	20241127	161400	9638164	1804	1804	1804	1804	0
230	20241127	161300	9638164	1804	1804	1804	1804	0
231	20241127	161200	9638164	1804	1804	1804	1804	0
232	20241127	161100	9638164	1804	1804	1804	1804	0
233	20241127	161000	9638164	1804	1804	1804	1804	0
234	20241127	160900	9638164	1804	1804	1804	1804	0
235	20241127	160800	9638164	1804	1804	1804	1804	0
236	20241127	160700	9638164	1804	1804	1804	1804	0
237	20241127	160600	9638164	1804	1804	1804	1804	0
238	20241127	160500	9638164	1804	1804	1804	1804	0
239	20241127	160400	9638164	1804	1804	1804	1804	0
240	20241127	160300	9638164	1804	1804	1804	1804	0
241	20241127	160200	9638164	1804	1804	1804	1804	0
242	20241127	160100	9638164	1804	1804	1804	1804	50
243	20241127	160000	9638164	1804	1804	1804	1804	0
244	20241127	155900	9638164	1804	1804	1804	1804	0
245	20241127	155800	9638164	1804	1804	1804	1804	0
246	20241127	155700	9638164	1804	1804	1804	1804	0
247	20241127	155600	9638164	1804	1804	1804	1804	0
248	20241127	155500	9638164	1804	1804	1804	1804	0
249	20241127	155400	9638164	1804	1804	1804	1804	0
250	20241127	155300	9638164	1804	1804	1804	1804	0
251	20241127	155200	9638164	1804	1804	1804	1804	0
252	20241127	155100	9638164	1804	1804	1804	1804	0
253	20241127	155000	9638164	1804	1804	1804	1804	0
254	20241127	154900	9638164	1804	1804	1804	1804	0
255	20241127	154800	9638164	1804	1804	1804	1804	0
256	20241127	154700	9638164	1804	1804	1804	1804	0
257	20241127	154600	9638164	1804	1804	1804	1804	0
258	20241127	154500	9638164	1804	1804	1804	1804	0
259	20241127	154400	9638164	1804	1804	1804	1804	0
260	20241127	154300	9638164	1804	1804	1804	1804	0
261	20241127	154200	9638164	1804	1804	1804	1804	0
262	20241127	154100	9638164	1804	1804	1804	1804	0
263	20241127	154000	9638164	1804	1804	1804	1804	0
264	20241127	153900	9638164	1804	1804	1804	1804	0
265	20241127	153800	9638164	1804	1804	1804	1804	0
266	20241127	153700	9638164	1804	1804	1804	1804	0
267	20241127	153600	9638164	1804	1804	1804	1804	0
268	20241127	153500	9638164	1804	1804	1804	1804	0
269	20241127	153400	9638164	1804	1804	1804	1804	0
270	20241127	153300	9638164	1804	1804	1804	1804	0
271	20241127	153200	9638164	1804	1804	1804	1804	0
272	20241127	153100	9638164	1804	1804	1804	1804	50
273	20241127	153000	9638164	1804	1804	1804	1804	50
274	20241127	152900	9547964	1804	1804	1804	1804	0
275	20241127	152800	9547964	1804	1804	1804	1804	0
276	20241127	152700	9547964	1804	1804	1804	1804	0
277	20241127	152600	9547964	1804	1804	1804	1804	0
278	20241127	152500	9547964	1804	1804	1804	1804	0
279	20241127	152400	9547964	1804	1804	1804	1804	0
280	20241127	152300	9547964	1804	1804	1804	1804	0
281	20241127	152200	9547964	1804	1804	1804	1804	0
282	20241127	152100	9547964	1804	1804	1804	1804	0
283	20241127	152000	9547964	1804	1804	1804	1804	0
284	20241127	151900	9547964	1804	1804	1804	1804	0
285	20241127	151800	9547964	1804	1804	1804	1804	0
286	20241127	151700	9547964	1804	1804	1804	1804	0
287	20241127	151600	9547964	1804	1804	1804	1804	0
288	20241127	151500	9547964	1804	1804	1804	1804	0
289	20241127	151400	9547964	1804	1804	1804	1804	0
290	20241127	151300	9547964	1804	1804	1804	1804	0
291	20241127	151200	9547964	1804	1804	1804	1804	0
292	20241127	151100	9547964	1804	1804	1804	1804	0
293	20241127	151000	9547964	1804	1804	1804	1804	0
294	20241127	150900	9547964	1804	1804	1804	1804	0
295	20241127	150800	9547964	1804	1804	1804	1804	0
296	20241127	150700	9547964	1804	1804	1804	1804	0
297	20241127	150600	9547964	1804	1804	1804	1804	0
298	20241127	150500	9547964	1804	1804	1804	1804	0
299	20241127	150400	9547964	1804	1804	1804	1804	0
300	20241127	150300	9547964	1804	1804	1804	1804	0
301	20241127	150200	9547964	1804	1804	1804	1804	0
302	20241127	150100	9547964	1804	1804	1804	1804	0
303	20241127	150000	9547964	1804	1804	1804	1804	10
304	20241127	145900	9529924	1804	1804	1804	1804	0
305	20241127	145800	9529924	1804	1804	1804	1804	0
306	20241127	145700	9529924	1804	1804	1804	1804	0
307	20241127	145600	9529924	1804	1804	1804	1804	0
308	20241127	145500	9529924	1804	1804	1804	1804	0
309	20241127	145400	9529924	1804	1804	1804	1804	0
310	20241127	145300	9529924	1804	1804	1804	1804	0
311	20241127	145200	9529924	1804	1804	1804	1804	0
312	20241127	145100	9529924	1804	1804	1804	1804	0
313	20241127	145000	9529924	1804	1804	1804	1804	0
314	20241127	144900	9529924	1804	1804	1804	1804	0
315	20241127	144800	9529924	1804	1804	1804	1804	0
316	20241127	144700	9529924	1804	1804	1804	1804	0
317	20241127	144600	9529924	1804	1804	1804	1804	0
318	20241127	144500	9529924	1804	1804	1804	1804	0
319	20241127	144400	9529924	1804	1804	1804	1804	0
320	20241127	144300	9529924	1804	1804	1804	1804	0
321	20241127	144200	9529924	1804	1804	1804	1804	0
322	20241127	144100	9529924	1804	1804	1804	1804	1
323	20241127	144000	9528120	1804	1804	1804	1804	0
324	20241127	143900	9528120	1804	1804	1804	1804	0
325	20241127	143800	9528120	1804	1804	1804	1804	0
326	20241127	143700	9528120	1804	1804	1804	1804	0
327	20241127	143600	9528120	1804	1804	1804	1804	0
328	20241127	143500	9528120	1804	1804	1804	1804	10
329	20241127	143400	9510080	1804	1804	1804	1804	1
330	20241127	143300	9508276	1804	1804	1804	1804	0
331	20241127	143200	9508276	1804	1804	1804	1804	0
332	20241127	143100	9508276	1804	1804	1804	1804	0
333	20241127	143000	9508276	1804	1804	1804	1804	0
334	20241127	142900	9508276	1804	1804	1804	1804	0
335	20241127	142800	9508276	1804	1804	1804	1804	0
336	20241127	142700	9508276	1804	1804	1804	1804	0
337	20241127	142600	9508276	1804	1804	1804	1804	2
338	20241127	142500	9504668	1800	1800	1800	1800	1
339	20241127	142400	9502868	1804	1804	1804	1804	0
340	20241127	142300	9502868	1804	1804	1804	1804	0
341	20241127	142200	9502868	1804	1804	1804	1804	0
342	20241127	142100	9502868	1804	1804	1804	1804	1
343	20241127	142000	9501064	1804	1804	1804	1804	0
344	20241127	141900	9501064	1804	1804	1804	1804	0
345	20241127	141800	9501064	1804	1804	1804	1804	0
346	20241127	141700	9501064	1804	1804	1804	1804	0
347	20241127	141600	9501064	1804	1804	1804	1804	0
348	20241127	141500	9501064	1804	1804	1804	1804	0
349	20241127	141400	9501064	1804	1804	1804	1804	0
350	20241127	141300	9501064	1804	1804	1804	1804	0
351	20241127	141200	9501064	1804	1804	1804	1804	2
352	20241127	141100	9497456	1804	1804	1804	1804	0
353	20241127	141000	9497456	1804	1804	1804	1804	10
354	20241127	140900	9479416	1804	1804	1804	1804	0
355	20241127	140800	9479416	1804	1804	1804	1804	1
356	20241127	140700	9477612	1804	1804	1804	1804	0
357	20241127	140600	9477612	1804	1804	1804	1804	1
358	20241127	140500	9475808	1800	1800	1800	1800	0
359	20241127	140400	9475808	1800	1800	1800	1800	23
360	20241127	140300	9434408	1800	1800	1800	1800	0
361	20241127	140200	9434408	1800	1800	1800	1800	0
362	20241127	140100	9434408	1800	1800	1801	1800	455
363	20241127	140000	8615407	1800	1800	1800	1800	0
364	20241127	135900	8615407	1800	1800	1800	1800	0
365	20241127	135800	8615407	1800	1800	1800	1800	0
366	20241127	135700	8615407	1800	1800	1800	1800	90
367	20241127	135600	8453407	1800	1797	1800	1797	2
368	20241127	135500	8449810	1798	1799	1799	1798	2
369	20241127	135400	8446213	1800	1800	1800	1800	1
370	20241127	135300	8444413	1799	1798	1799	1798	10
371	20241127	135200	8426424	1782	1798	1798	1782	2
372	20241127	135100	8422844	1799	1798	1799	1798	2
373	20241127	135000	8419247	1782	1782	1782	1782	0
374	20241127	134900	8419247	1782	1782	1782	1782	0
375	20241127	134800	8419247	1782	1782	1782	1782	1
376	20241127	134700	8417465	1798	1798	1798	1798	1
377	20241127	134600	8415667	1798	1798	1798	1798	1
378	20241127	134500	8413869	1798	1798	1798	1798	1
379	20241127	134400	8412071	1782	1782	1782	1782	0
380	20241127	134300	8412071	1782	1782	1782	1782	0
381	20241127	134200	8412071	1782	1782	1782	1782	0
382	20241127	134100	8412071	1782	1782	1782	1782	1
383	20241127	134000	8410289	1800	1800	1800	1800	0
384	20241127	133900	8410289	1800	1800	1800	1800	0
385	20241127	133800	8410289	1800	1800	1800	1800	0
386	20241127	133700	8410289	1800	1800	1800	1800	0
387	20241127	133600	8410289	1800	1800	1800	1800	0
388	20241127	133500	8410289	1800	1800	1800	1800	0
389	20241127	133400	8410289	1800	1800	1800	1800	0
390	20241127	133300	8410289	1800	1800	1800	1800	0
391	20241127	133200	8410289	1800	1800	1800	1800	2
392	20241127	133100	8406689	1800	1800	1800	1800	0
393	20241127	133000	8406689	1800	1800	1800	1800	0
394	20241127	132900	8406689	1800	1798	1800	1798	100
395	20241127	132800	8226691	1782	1782	1782	1782	1
396	20241127	132700	8224909	1800	1800	1800	1800	0
397	20241127	132600	8224909	1800	1800	1800	1800	0
398	20241127	132500	8224909	1800	1800	1800	1800	9
399	20241127	132400	8208709	1800	1800	1800	1800	0
400	20241127	132300	8208709	1800	1800	1800	1800	0
401	20241127	132200	8208709	1800	1800	1800	1800	0
402	20241127	132100	8208709	1800	1800	1800	1800	0
403	20241127	132000	8208709	1800	1800	1800	1800	0
404	20241127	131900	8208709	1800	1800	1800	1800	0
405	20241127	131800	8208709	1800	1800	1800	1800	0
406	20241127	131700	8208709	1800	1800	1800	1800	0
407	20241127	131600	8208709	1800	1800	1800	1800	0
408	20241127	131500	8208709	1800	1800	1800	1800	0
409	20241127	131400	8208709	1800	1800	1800	1800	0
410	20241127	131300	8208709	1800	1800	1800	1800	0
411	20241127	131200	8208709	1800	1800	1800	1800	0
412	20241127	131100	8208709	1800	1800	1800	1800	0
413	20241127	131000	8208709	1800	1800	1800	1800	7
414	20241127	130900	8196109	1800	1796	1800	1796	193
415	20241127	130800	7849106	1795	1777	1795	1777	300
416	20241127	130700	7310677	1760	1760	1760	1760	0
417	20241127	130600	7310677	1760	1760	1760	1760	0
418	20241127	130500	7310677	1760	1760	1760	1760	0
419	20241127	130400	7310677	1760	1760	1760	1760	0
420	20241127	130300	7310677	1760	1760	1760	1760	0
421	20241127	130200	7310677	1760	1760	1760	1760	0
422	20241127	130100	7310677	1760	1760	1760	1760	0
423	20241127	130000	7310677	1760	1760	1760	1760	0
424	20241127	125900	7310677	1760	1760	1760	1760	0
425	20241127	125800	7310677	1760	1760	1760	1760	0
426	20241127	125700	7310677	1760	1760	1760	1760	0
427	20241127	125600	7310677	1760	1760	1760	1760	0
428	20241127	125500	7310677	1760	1760	1760	1760	0
429	20241127	125400	7310677	1760	1760	1760	1760	0
430	20241127	125300	7310677	1760	1779	1779	1760	15
431	20241127	125200	7284207	1795	1795	1795	1795	0
432	20241127	125100	7284207	1795	1795	1795	1795	1000
433	20241127	125000	5489207	1795	1795	1795	1795	0
434	20241127	124900	5489207	1795	1795	1795	1795	0
435	20241127	124800	5489207	1795	1795	1795	1795	0
436	20241127	124700	5489207	1795	1795	1795	1795	0
437	20241127	124600	5489207	1795	1795	1795	1795	0
438	20241127	124500	5489207	1795	1795	1795	1795	0
439	20241127	124400	5489207	1795	1795	1795	1795	0
440	20241127	124300	5489207	1795	1795	1795	1795	0
441	20241127	124200	5489207	1795	1795	1795	1795	0
442	20241127	124100	5489207	1795	1795	1795	1795	0
443	20241127	124000	5489207	1795	1795	1795	1795	0
444	20241127	123900	5489207	1795	1795	1795	1795	0
445	20241127	123800	5489207	1795	1795	1795	1795	0
446	20241127	123700	5489207	1795	1795	1795	1795	0
447	20241127	123600	5489207	1795	1795	1795	1795	0
448	20241127	123500	5489207	1795	1795	1795	1795	0
449	20241127	123400	5489207	1795	1795	1795	1795	0
450	20241127	123300	5489207	1795	1795	1795	1795	0
451	20241127	123200	5489207	1795	1795	1795	1795	0
452	20241127	123100	5489207	1795	1795	1795	1795	0
453	20241127	123000	5489207	1795	1795	1795	1795	0
454	20241127	122900	5489207	1795	1795	1795	1795	0
455	20241127	122800	5489207	1795	1795	1795	1795	0
456	20241127	122700	5489207	1795	1795	1795	1795	0
457	20241127	122600	5489207	1795	1795	1795	1795	0
458	20241127	122500	5489207	1795	1795	1795	1795	0
459	20241127	122400	5489207	1795	1795	1795	1795	0
460	20241127	122300	5489207	1795	1795	1795	1795	0
461	20241127	122200	5489207	1795	1795	1795	1795	0
462	20241127	122100	5489207	1795	1795	1795	1795	28
463	20241127	122000	5438947	1795	1795	1795	1795	0
464	20241127	121900	5438947	1795	1795	1795	1795	0
465	20241127	121800	5438947	1795	1795	1795	1795	0
466	20241127	121700	5438947	1795	1795	1795	1795	0
467	20241127	121600	5438947	1795	1795	1795	1795	0
468	20241127	121500	5438947	1795	1795	1795	1795	38
469	20241127	121400	5370737	1794	1794	1794	1794	0
470	20241127	121300	5370737	1794	1794	1794	1794	0
471	20241127	121200	5370737	1794	1794	1794	1794	0
472	20241127	121100	5370737	1794	1794	1794	1794	0
473	20241127	121000	5370737	1794	1794	1794	1794	0
474	20241127	120900	5370737	1794	1794	1794	1794	0
475	20241127	120800	5370737	1794	1794	1794	1794	0
476	20241127	120700	5370737	1794	1794	1794	1794	0
477	20241127	120600	5370737	1794	1794	1794	1794	0
478	20241127	120500	5370737	1794	1794	1794	1794	0
479	20241127	120400	5370737	1794	1794	1794	1794	0
480	20241127	120300	5370737	1794	1794	1794	1794	0
481	20241127	120200	5370737	1794	1794	1794	1794	0
482	20241127	120100	5370737	1794	1794	1794	1794	0
483	20241127	120000	5370737	1794	1794	1794	1794	0
484	20241127	115900	5370737	1794	1794	1794	1794	0
485	20241127	115800	5370737	1794	1794	1794	1794	0
486	20241127	115700	5370737	1794	1794	1794	1794	0
487	20241127	115600	5370737	1794	1794	1794	1794	0
488	20241127	115500	5370737	1794	1794	1794	1794	0
489	20241127	115400	5370737	1794	1794	1794	1794	0
490	20241127	115300	5370737	1794	1794	1794	1794	0
491	20241127	115200	5370737	1794	1794	1794	1794	0
492	20241127	115100	5370737	1794	1794	1794	1794	0
493	20241127	115000	5370737	1794	1794	1794	1794	0
494	20241127	114900	5370737	1794	1794	1794	1794	0
495	20241127	114800	5370737	1794	1794	1794	1794	0
496	20241127	114700	5370737	1794	1794	1794	1794	0
497	20241127	114600	5370737	1794	1794	1794	1794	0
498	20241127	114500	5370737	1794	1794	1794	1794	0
499	20241127	114400	5370737	1794	1794	1794	1794	83
500	20241127	114300	5221835	1794	1794	1794	1794	0
501	20241127	114200	5221835	1794	1794	1794	1794	0
502	20241127	114100	5221835	1794	1794	1794	1794	0
503	20241127	114000	5221835	1794	1794	1794	1794	0
504	20241127	113900	5221835	1794	1794	1794	1794	0
505	20241127	113800	5221835	1794	1794	1794	1794	0
506	20241127	113700	5221835	1794	1794	1794	1794	0
507	20241127	113600	5221835	1794	1794	1794	1794	0
508	20241127	113500	5221835	1794	1794	1794	1794	0
509	20241127	113400	5221835	1794	1794	1794	1794	0
510	20241127	113300	5221835	1794	1792	1794	1792	2
511	20241127	113200	5218249	1776	1776	1776	1776	0
512	20241127	113100	5218249	1776	1776	1776	1776	0
513	20241127	113000	5218249	1776	1776	1776	1776	1
514	20241127	112900	5216473	1794	1794	1794	1794	0
515	20241127	112800	5216473	1794	1794	1794	1794	0
516	20241127	112700	5216473	1794	1794	1794	1794	0
517	20241127	112600	5216473	1794	1794	1794	1794	0
518	20241127	112500	5216473	1794	1794	1794	1794	0
519	20241127	112400	5216473	1794	1794	1794	1794	0
520	20241127	112300	5216473	1794	1794	1794	1794	0
521	20241127	112200	5216473	1794	1773	1794	1773	516
522	20241127	112100	4300215	1773	1773	1773	1773	1
523	20241127	112000	4298442	1757	1757	1757	1757	0
524	20241127	111900	4298442	1757	1757	1757	1757	0
525	20241127	111800	4298442	1757	1757	1757	1757	0
526	20241127	111700	4298442	1757	1757	1757	1757	0
527	20241127	111600	4298442	1757	1757	1757	1757	0
528	20241127	111500	4298442	1757	1757	1757	1757	0
529	20241127	111400	4298442	1757	1757	1757	1757	0
530	20241127	111300	4298442	1757	1757	1757	1757	0
531	20241127	111200	4298442	1757	1757	1757	1757	0
532	20241127	111100	4298442	1757	1757	1757	1757	0
533	20241127	111000	4298442	1757	1757	1757	1757	0
534	20241127	110900	4298442	1757	1757	1757	1757	0
535	20241127	110800	4298442	1757	1757	1757	1757	0
536	20241127	110700	4298442	1757	1776	1776	1757	1938
537	20241127	110600	891170	1795	1795	1795	1795	2
538	20241127	110500	887580	1795	1795	1795	1795	0
539	20241127	110400	887580	1795	1795	1795	1795	0
540	20241127	110300	887580	1795	1795	1795	1795	0
541	20241127	110200	887580	1795	1795	1795	1795	0
542	20241127	110100	887580	1795	1795	1795	1795	0
543	20241127	110000	887580	1795	1795	1795	1795	1
544	20241127	105900	885785	1795	1795	1795	1795	0
545	20241127	105800	885785	1795	1795	1795	1795	0
546	20241127	105700	885785	1795	1795	1795	1795	0
547	20241127	105600	885785	1795	1795	1795	1795	0
548	20241127	105500	885785	1795	1795	1795	1795	0
549	20241127	105400	885785	1795	1795	1795	1795	0
550	20241127	105300	885785	1795	1795	1795	1795	0
551	20241127	105200	885785	1795	1795	1795	1795	0
552	20241127	105100	885785	1795	1795	1795	1795	0
553	20241127	105000	885785	1795	1795	1795	1795	0
554	20241127	104900	885785	1795	1795	1795	1795	22
555	20241127	104800	846295	1795	1795	1795	1795	0
556	20241127	104700	846295	1795	1795	1795	1795	0
557	20241127	104600	846295	1795	1795	1795	1795	0
558	20241127	104500	846295	1795	1795	1795	1795	0
559	20241127	104400	846295	1795	1795	1795	1795	0
560	20241127	104300	846295	1795	1795	1795	1795	0
561	20241127	104200	846295	1795	1795	1795	1795	0
562	20241127	104100	846295	1795	1795	1795	1795	0
563	20241127	104000	846295	1795	1795	1795	1795	0
564	20241127	103900	846295	1795	1795	1795	1795	2
565	20241127	103800	842705	1795	1795	1795	1795	0
566	20241127	103700	842705	1795	1795	1795	1795	0
567	20241127	103600	842705	1795	1795	1795	1795	0
568	20241127	103500	842705	1795	1795	1795	1795	0
569	20241127	103400	842705	1795	1795	1795	1795	0
570	20241127	103300	842705	1795	1795	1795	1795	0
571	20241127	103200	842705	1795	1795	1795	1795	0
572	20241127	103100	842705	1795	1795	1795	1795	0
573	20241127	103000	842705	1795	1795	1795	1795	0
574	20241127	102900	842705	1795	1795	1795	1795	0
575	20241127	102800	842705	1795	1795	1795	1795	0
576	20241127	102700	842705	1795	1795	1795	1795	0
577	20241127	102600	842705	1795	1795	1795	1795	0
578	20241127	102500	842705	1795	1795	1795	1795	0
579	20241127	102400	842705	1795	1795	1795	1795	0
580	20241127	102300	842705	1795	1795	1795	1795	0
581	20241127	102200	842705	1795	1795	1795	1795	0
582	20241127	102100	842705	1795	1795	1795	1795	0
583	20241127	102000	842705	1795	1795	1795	1795	0
584	20241127	101900	842705	1795	1795	1795	1795	0
585	20241127	101800	842705	1795	1795	1795	1795	0
586	20241127	101700	842705	1795	1795	1795	1795	0
587	20241127	101600	842705	1795	1795	1795	1795	0
588	20241127	101500	842705	1795	1795	1795	1795	0
589	20241127	101400	842705	1795	1795	1795	1795	0
590	20241127	101300	842705	1795	1795	1795	1795	0
591	20241127	101200	842705	1795	1795	1795	1795	0
592	20241127	101100	842705	1795	1795	1795	1795	0
593	20241127	101000	842705	1795	1795	1795	1795	0
594	20241127	100900	842705	1795	1795	1795	1795	0
595	20241127	100800	842705	1795	1795	1795	1795	0
596	20241127	100700	842705	1795	1795	1795	1795	0
597	20241127	100600	842705	1795	1795	1795	1795	0
598	20241127	100500	842705	1795	1795	1795	1795	0
599	20241127	100400	842705	1795	1795	1795	1795	0
600	20241127	100300	842705	1795	1795	1795	1795	1
601	20241127	100200	840910	1759	1759	1759	1759	0
602	20241127	100100	840910	1759	1759	1759	1759	0
603	20241127	100000	840910	1759	1759	1759	1759	0
604	20241127	095900	840910	1759	1794	1794	1759	100
605	20241127	095800	664845	1796	1796	1796	1796	0
606	20241127	095700	664845	1796	1796	1796	1796	0
607	20241127	095600	664845	1796	1796	1796	1796	0
608	20241127	095500	664845	1796	1796	1796	1796	0
609	20241127	095400	664845	1796	1796	1796	1796	0
610	20241127	095300	664845	1796	1796	1796	1796	0
611	20241127	095200	664845	1796	1796	1796	1796	0
612	20241127	095100	664845	1796	1796	1796	1796	0
613	20241127	095000	664845	1796	1796	1796	1796	0
614	20241127	094900	664845	1796	1796	1796	1796	0
615	20241127	094800	664845	1796	1796	1796	1796	0
616	20241127	094700	664845	1796	1796	1796	1796	0
617	20241127	094600	664845	1796	1796	1796	1796	1
618	20241127	094500	663049	1797	1797	1797	1797	0
619	20241127	094400	663049	1797	1797	1797	1797	0
620	20241127	094300	663049	1797	1797	1797	1797	0
621	20241127	094200	663049	1797	1797	1797	1797	1
622	20241127	094100	661252	1797	1797	1797	1797	0
623	20241127	094000	661252	1797	1797	1797	1797	0
624	20241127	093900	661252	1797	1797	1797	1797	0
625	20241127	093800	661252	1797	1797	1797	1797	0
626	20241127	093700	661252	1797	1797	1797	1797	0
627	20241127	093600	661252	1797	1797	1797	1797	0
628	20241127	093500	661252	1797	1797	1797	1797	0
629	20241127	093400	661252	1797	1797	1797	1797	0
630	20241127	093300	661252	1797	1797	1797	1797	0
631	20241127	093200	661252	1797	1797	1797	1797	0
632	20241127	093100	661252	1797	1797	1797	1797	0
633	20241127	093000	661252	1797	1797	1797	1797	0
634	20241127	092900	661252	1797	1797	1797	1797	0
635	20241127	092800	661252	1797	1797	1797	1797	0
636	20241127	092700	661252	1797	1797	1797	1797	0
637	20241127	092600	661252	1797	1797	1797	1797	0
638	20241127	092500	661252	1797	1797	1797	1797	0
639	20241127	092400	661252	1797	1797	1797	1797	0
640	20241127	092300	661252	1797	1797	1797	1797	0
641	20241127	092200	661252	1797	1797	1797	1797	0
642	20241127	092100	661252	1797	1797	1797	1797	0
643	20241127	092000	661252	1797	1797	1797	1797	0
644	20241127	091900	661252	1797	1797	1797	1797	0
645	20241127	091800	661252	1797	1797	1797	1797	0
646	20241127	091700	661252	1797	1797	1797	1797	0
647	20241127	091600	661252	1797	1797	1797	1797	0
648	20241127	091500	661252	1797	1797	1797	1797	0
649	20241127	091400	661252	1797	1797	1797	1797	0
650	20241127	091300	661252	1797	1797	1797	1797	0
651	20241127	091200	661252	1797	1797	1797	1797	0
652	20241127	091100	661252	1797	1803	1818	1757	103
653	20241127	091000	478550	1818	1818	1818	1818	0
654	20241127	090900	478550	1818	1818	1818	1818	0
655	20241127	090800	478550	1818	1818	1818	1818	0
656	20241127	090700	478550	1818	1818	1818	1818	55
657	20241127	090600	378560	1820	1820	1820	1820	0
658	20241127	090500	378560	1820	1820	1820	1820	0
659	20241127	090400	378560	1820	1820	1820	1820	0
660	20241127	090300	378560	1820	1820	1820	1820	0
661	20241127	090200	378560	1820	1820	1820	1820	0
662	20241127	090100	378560	1820	1820	1820	1820	0
663	20241127	090000	378560	1820	1820	1820	1820	208