KissMeData/080420/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	195800	18269005	1810	1810	1810	1810	774
3	20241129	195700	18269005	1810	1810	1810	1810	0
4	20241129	195600	18269005	1810	1810	1810	1810	0
5	20241129	195500	18269005	1810	1810	1810	1810	0
6	20241129	195400	18269005	1810	1810	1810	1810	0
7	20241129	195300	18269005	1810	1810	1810	1810	0
8	20241129	195200	18269005	1810	1810	1810	1810	0
9	20241129	195100	18269005	1810	1810	1810	1810	0
10	20241129	195000	18269005	1810	1810	1810	1810	0
11	20241129	194900	18269005	1810	1810	1810	1810	0
12	20241129	194800	18269005	1810	1810	1810	1810	0
13	20241129	194700	18269005	1810	1810	1810	1810	0
14	20241129	194600	18269005	1810	1810	1810	1810	0
15	20241129	194500	18269005	1810	1810	1810	1810	0
16	20241129	194400	18269005	1810	1810	1810	1810	0
17	20241129	194300	18269005	1810	1810	1810	1810	0
18	20241129	194200	18269005	1810	1810	1810	1810	0
19	20241129	194100	18269005	1810	1810	1810	1810	0
20	20241129	194000	18269005	1810	1810	1810	1810	0
21	20241129	193900	18269005	1810	1810	1810	1810	0
22	20241129	193800	18269005	1810	1810	1810	1810	0
23	20241129	193700	18269005	1810	1810	1810	1810	0
24	20241129	193600	18269005	1810	1810	1810	1810	0
25	20241129	193500	18269005	1810	1810	1810	1810	0
26	20241129	193400	18269005	1810	1810	1810	1810	0
27	20241129	193300	18269005	1810	1810	1810	1810	0
28	20241129	193200	18269005	1810	1810	1810	1810	0
29	20241129	193100	18269005	1810	1810	1810	1810	0
30	20241129	193000	18269005	1810	1810	1810	1810	0
31	20241129	192900	18269005	1810	1810	1810	1810	0
32	20241129	192800	18269005	1810	1810	1810	1810	774
33	20241129	192700	18269005	1810	1810	1810	1810	0
34	20241129	192600	18269005	1810	1810	1810	1810	0
35	20241129	192500	18269005	1810	1810	1810	1810	0
36	20241129	192400	18269005	1810	1810	1810	1810	0
37	20241129	192300	18269005	1810	1810	1810	1810	0
38	20241129	192200	18269005	1810	1810	1810	1810	0
39	20241129	192100	18269005	1810	1810	1810	1810	0
40	20241129	192000	18269005	1810	1810	1810	1810	0
41	20241129	191900	18269005	1810	1810	1810	1810	0
42	20241129	191800	18269005	1810	1810	1810	1810	0
43	20241129	191700	18269005	1810	1810	1810	1810	0
44	20241129	191600	18269005	1810	1810	1810	1810	0
45	20241129	191500	18269005	1810	1810	1810	1810	0
46	20241129	191400	18269005	1810	1810	1810	1810	0
47	20241129	191300	18269005	1810	1810	1810	1810	0
48	20241129	191200	18269005	1810	1810	1810	1810	0
49	20241129	191100	18269005	1810	1810	1810	1810	0
50	20241129	191000	18269005	1810	1810	1810	1810	0
51	20241129	190900	18269005	1810	1810	1810	1810	0
52	20241129	190800	18269005	1810	1810	1810	1810	0
53	20241129	190700	18269005	1810	1810	1810	1810	0
54	20241129	190600	18269005	1810	1810	1810	1810	0
55	20241129	190500	18269005	1810	1810	1810	1810	0
56	20241129	190400	18269005	1810	1810	1810	1810	0
57	20241129	190300	18269005	1810	1810	1810	1810	0
58	20241129	190200	18269005	1810	1810	1810	1810	0
59	20241129	190100	18269005	1810	1810	1810	1810	0
60	20241129	190000	18269005	1810	1810	1810	1810	0
61	20241129	185900	18269005	1810	1810	1810	1810	0
62	20241129	185800	18269005	1810	1810	1810	1810	774
63	20241129	185700	18269005	1810	1810	1810	1810	0
64	20241129	185600	18269005	1810	1810	1810	1810	0
65	20241129	185500	18269005	1810	1810	1810	1810	0
66	20241129	185400	18269005	1810	1810	1810	1810	0
67	20241129	185300	18269005	1810	1810	1810	1810	0
68	20241129	185200	18269005	1810	1810	1810	1810	0
69	20241129	185100	18269005	1810	1810	1810	1810	0
70	20241129	185000	18269005	1810	1810	1810	1810	0
71	20241129	184900	18269005	1810	1810	1810	1810	0
72	20241129	184800	18269005	1810	1810	1810	1810	0
73	20241129	184700	18269005	1810	1810	1810	1810	0
74	20241129	184600	18269005	1810	1810	1810	1810	0
75	20241129	184500	18269005	1810	1810	1810	1810	0
76	20241129	184400	18269005	1810	1810	1810	1810	0
77	20241129	184300	18269005	1810	1810	1810	1810	0
78	20241129	184200	18269005	1810	1810	1810	1810	0
79	20241129	184100	18269005	1810	1810	1810	1810	0
80	20241129	184000	18269005	1810	1810	1810	1810	0
81	20241129	183900	18269005	1810	1810	1810	1810	0
82	20241129	183800	18269005	1810	1810	1810	1810	0
83	20241129	183700	18269005	1810	1810	1810	1810	0
84	20241129	183600	18269005	1810	1810	1810	1810	0
85	20241129	183500	18269005	1810	1810	1810	1810	0
86	20241129	183400	18269005	1810	1810	1810	1810	0
87	20241129	183300	18269005	1810	1810	1810	1810	0
88	20241129	183200	18269005	1810	1810	1810	1810	0
89	20241129	183100	18269005	1810	1810	1810	1810	0
90	20241129	183000	18269005	1810	1810	1810	1810	0
91	20241129	182900	18269005	1810	1810	1810	1810	0
92	20241129	182800	18269005	1810	1810	1810	1810	774
93	20241129	182700	18269005	1810	1810	1810	1810	0
94	20241129	182600	18269005	1810	1810	1810	1810	0
95	20241129	182500	18269005	1810	1810	1810	1810	0
96	20241129	182400	18269005	1810	1810	1810	1810	0
97	20241129	182300	18269005	1810	1810	1810	1810	0
98	20241129	182200	18269005	1810	1810	1810	1810	0
99	20241129	182100	18269005	1810	1810	1810	1810	0
100	20241129	182000	18269005	1810	1810	1810	1810	0
101	20241129	181900	18269005	1810	1810	1810	1810	0
102	20241129	181800	18269005	1810	1810	1810	1810	0
103	20241129	181700	18269005	1810	1810	1810	1810	0
104	20241129	181600	18269005	1810	1810	1810	1810	0
105	20241129	181500	18269005	1810	1810	1810	1810	0
106	20241129	181400	18269005	1810	1810	1810	1810	0
107	20241129	181300	18269005	1810	1810	1810	1810	0
108	20241129	181200	18269005	1810	1810	1810	1810	0
109	20241129	181100	18269005	1810	1810	1810	1810	0
110	20241129	181000	18269005	1810	1810	1810	1810	0
111	20241129	180900	18269005	1810	1810	1810	1810	0
112	20241129	180800	18269005	1810	1810	1810	1810	0
113	20241129	180700	18269005	1810	1810	1810	1810	0
114	20241129	180600	18269005	1810	1810	1810	1810	0
115	20241129	180500	18269005	1810	1810	1810	1810	0
116	20241129	180400	18269005	1810	1810	1810	1810	0
117	20241129	180300	18269005	1810	1810	1810	1810	0
118	20241129	180200	18269005	1810	1810	1810	1810	0
119	20241129	180100	18269005	1810	1810	1810	1810	0
120	20241129	180000	18269005	1810	1810	1810	1810	0
121	20241129	175900	18269005	1810	1810	1810	1810	0
122	20241129	175800	18269005	1810	1810	1810	1810	774
123	20241129	175700	18269005	1810	1810	1810	1810	0
124	20241129	175600	18269005	1810	1810	1810	1810	0
125	20241129	175500	18269005	1810	1810	1810	1810	0
126	20241129	175400	18269005	1810	1810	1810	1810	0
127	20241129	175300	18269005	1810	1810	1810	1810	0
128	20241129	175200	18269005	1810	1810	1810	1810	0
129	20241129	175100	18269005	1810	1810	1810	1810	0
130	20241129	175000	18269005	1810	1810	1810	1810	0
131	20241129	174900	18269005	1810	1810	1810	1810	0
132	20241129	174800	18269005	1810	1810	1810	1810	0
133	20241129	174700	18269005	1810	1810	1810	1810	0
134	20241129	174600	18269005	1810	1810	1810	1810	0
135	20241129	174500	18269005	1810	1810	1810	1810	0
136	20241129	174400	18269005	1810	1810	1810	1810	0
137	20241129	174300	18269005	1810	1810	1810	1810	0
138	20241129	174200	18269005	1810	1810	1810	1810	0
139	20241129	174100	18269005	1810	1810	1810	1810	0
140	20241129	174000	18269005	1810	1810	1810	1810	0
141	20241129	173900	18269005	1810	1810	1810	1810	0
142	20241129	173800	18269005	1810	1810	1810	1810	0
143	20241129	173700	18269005	1810	1810	1810	1810	0
144	20241129	173600	18269005	1810	1810	1810	1810	0
145	20241129	173500	18269005	1810	1810	1810	1810	0
146	20241129	173400	18269005	1810	1810	1810	1810	0
147	20241129	173300	18269005	1810	1810	1810	1810	0
148	20241129	173200	18269005	1810	1810	1810	1810	0
149	20241129	173100	18269005	1810	1810	1810	1810	0
150	20241129	173000	18269005	1810	1810	1810	1810	0
151	20241129	172900	18269005	1810	1810	1810	1810	0
152	20241129	172800	18269005	1810	1810	1810	1810	774
153	20241129	172700	18269005	1810	1810	1810	1810	0
154	20241129	172600	18269005	1810	1810	1810	1810	0
155	20241129	172500	18269005	1810	1810	1810	1810	0
156	20241129	172400	18269005	1810	1810	1810	1810	0
157	20241129	172300	18269005	1810	1810	1810	1810	0
158	20241129	172200	18269005	1810	1810	1810	1810	0
159	20241129	172100	18269005	1810	1810	1810	1810	0
160	20241129	172000	18269005	1810	1810	1810	1810	0
161	20241129	171900	18269005	1810	1810	1810	1810	0
162	20241129	171800	18269005	1810	1810	1810	1810	0
163	20241129	171700	18269005	1810	1810	1810	1810	0
164	20241129	171600	18269005	1810	1810	1810	1810	0
165	20241129	171500	18269005	1810	1810	1810	1810	0
166	20241129	171400	18269005	1810	1810	1810	1810	0
167	20241129	171300	18269005	1810	1810	1810	1810	0
168	20241129	171200	18269005	1810	1810	1810	1810	0
169	20241129	171100	18269005	1810	1810	1810	1810	0
170	20241129	171000	18269005	1810	1810	1810	1810	0
171	20241129	170900	18269005	1810	1810	1810	1810	0
172	20241129	170800	18269005	1810	1810	1810	1810	0
173	20241129	170700	18269005	1810	1810	1810	1810	0
174	20241129	170600	18269005	1810	1810	1810	1810	0
175	20241129	170500	18269005	1810	1810	1810	1810	0
176	20241129	170400	18269005	1810	1810	1810	1810	0
177	20241129	170300	18269005	1810	1810	1810	1810	0
178	20241129	170200	18269005	1810	1810	1810	1810	0
179	20241129	170100	18269005	1810	1810	1810	1810	0
180	20241129	170000	18269005	1810	1810	1810	1810	0
181	20241129	165900	18269005	1810	1810	1810	1810	0
182	20241129	165800	18269005	1810	1810	1810	1810	774
183	20241129	165700	18269005	1810	1810	1810	1810	0
184	20241129	165600	18269005	1810	1810	1810	1810	0
185	20241129	165500	18269005	1810	1810	1810	1810	0
186	20241129	165400	18269005	1810	1810	1810	1810	0
187	20241129	165300	18269005	1810	1810	1810	1810	0
188	20241129	165200	18269005	1810	1810	1810	1810	0
189	20241129	165100	18269005	1810	1810	1810	1810	0
190	20241129	165000	18269005	1810	1810	1810	1810	0
191	20241129	164900	18269005	1810	1810	1810	1810	0
192	20241129	164800	18269005	1810	1810	1810	1810	0
193	20241129	164700	18269005	1810	1810	1810	1810	0
194	20241129	164600	18269005	1810	1810	1810	1810	0
195	20241129	164500	18269005	1810	1810	1810	1810	0
196	20241129	164400	18269005	1810	1810	1810	1810	0
197	20241129	164300	18269005	1810	1810	1810	1810	0
198	20241129	164200	18269005	1810	1810	1810	1810	0
199	20241129	164100	18269005	1810	1810	1810	1810	0
200	20241129	164000	18269005	1810	1810	1810	1810	0
201	20241129	163900	18269005	1810	1810	1810	1810	0
202	20241129	163800	18269005	1810	1810	1810	1810	0
203	20241129	163700	18269005	1810	1810	1810	1810	0
204	20241129	163600	18269005	1810	1810	1810	1810	0
205	20241129	163500	18269005	1810	1810	1810	1810	0
206	20241129	163400	18269005	1810	1810	1810	1810	0
207	20241129	163300	18269005	1810	1810	1810	1810	0
208	20241129	163200	18269005	1810	1810	1810	1810	0
209	20241129	163100	18269005	1810	1810	1810	1810	0
210	20241129	163000	18269005	1810	1810	1810	1810	0
211	20241129	162900	18269005	1810	1810	1810	1810	0
212	20241129	162800	18269005	1810	1810	1810	1810	774
213	20241129	162700	18269005	1810	1810	1810	1810	0
214	20241129	162600	18269005	1810	1810	1810	1810	0
215	20241129	162500	18269005	1810	1810	1810	1810	0
216	20241129	162400	18269005	1810	1810	1810	1810	0
217	20241129	162300	18269005	1810	1810	1810	1810	0
218	20241129	162200	18269005	1810	1810	1810	1810	0
219	20241129	162100	18269005	1810	1810	1810	1810	0
220	20241129	162000	18269005	1810	1810	1810	1810	0
221	20241129	161900	18269005	1810	1810	1810	1810	0
222	20241129	161800	18269005	1810	1810	1810	1810	0
223	20241129	161700	18269005	1810	1810	1810	1810	0
224	20241129	161600	18269005	1810	1810	1810	1810	0
225	20241129	161500	18269005	1810	1810	1810	1810	0
226	20241129	161400	18269005	1810	1810	1810	1810	0
227	20241129	161300	18269005	1810	1810	1810	1810	0
228	20241129	161200	18269005	1810	1810	1810	1810	0
229	20241129	161100	18269005	1810	1810	1810	1810	0
230	20241129	161000	18269005	1810	1810	1810	1810	0
231	20241129	160900	18269005	1810	1810	1810	1810	0
232	20241129	160800	18269005	1810	1810	1810	1810	0
233	20241129	160700	18269005	1810	1810	1810	1810	0
234	20241129	160600	18269005	1810	1810	1810	1810	0
235	20241129	160500	18269005	1810	1810	1810	1810	0
236	20241129	160400	18269005	1810	1810	1810	1810	0
237	20241129	160300	18269005	1810	1810	1810	1810	0
238	20241129	160200	18269005	1810	1810	1810	1810	0
239	20241129	160100	18269005	1810	1810	1810	1810	0
240	20241129	160000	18269005	1810	1810	1810	1810	0
241	20241129	155900	18269005	1810	1810	1810	1810	0
242	20241129	155800	18269005	1810	1810	1810	1810	774
243	20241129	155700	18269005	1810	1810	1810	1810	0
244	20241129	155600	18269005	1810	1810	1810	1810	0
245	20241129	155500	18269005	1810	1810	1810	1810	0
246	20241129	155400	18269005	1810	1810	1810	1810	0
247	20241129	155300	18269005	1810	1810	1810	1810	0
248	20241129	155200	18269005	1810	1810	1810	1810	0
249	20241129	155100	18269005	1810	1810	1810	1810	0
250	20241129	155000	18269005	1810	1810	1810	1810	0
251	20241129	154900	18269005	1810	1810	1810	1810	0
252	20241129	154800	18269005	1810	1810	1810	1810	0
253	20241129	154700	18269005	1810	1810	1810	1810	0
254	20241129	154600	18269005	1810	1810	1810	1810	0
255	20241129	154500	18269005	1810	1810	1810	1810	0
256	20241129	154400	18269005	1810	1810	1810	1810	0
257	20241129	154300	18269005	1810	1810	1810	1810	0
258	20241129	154200	18269005	1810	1810	1810	1810	0
259	20241129	154100	18269005	1810	1810	1810	1810	0
260	20241129	154000	18269005	1810	1810	1810	1810	0
261	20241129	153900	18269005	1810	1810	1810	1810	0
262	20241129	153800	18269005	1810	1810	1810	1810	0
263	20241129	153700	18269005	1810	1810	1810	1810	0
264	20241129	153600	18269005	1810	1810	1810	1810	0
265	20241129	153500	18269005	1810	1810	1810	1810	0
266	20241129	153400	18269005	1810	1810	1810	1810	0
267	20241129	153300	18269005	1810	1810	1810	1810	0
268	20241129	153200	18269005	1810	1810	1810	1810	0
269	20241129	153100	18269005	1810	1810	1810	1810	0
270	20241129	153000	18269005	1810	1810	1810	1810	774
271	20241129	152900	16868065	1824	1824	1824	1824	0
272	20241129	152800	16868065	1824	1824	1824	1824	0
273	20241129	152700	16868065	1824	1824	1824	1824	0
274	20241129	152600	16868065	1824	1824	1824	1824	0
275	20241129	152500	16868065	1824	1824	1824	1824	0
276	20241129	152400	16868065	1824	1824	1824	1824	0
277	20241129	152300	16868065	1824	1824	1824	1824	0
278	20241129	152200	16868065	1824	1824	1824	1824	0
279	20241129	152100	16868065	1824	1824	1824	1824	0
280	20241129	152000	16868065	1824	1824	1824	1824	0
281	20241129	151900	16868065	1824	1824	1824	1824	0
282	20241129	151800	16868065	1824	1811	1824	1811	94
283	20241129	151700	16697818	1825	1811	1825	1811	104
284	20241129	151600	16508060	1826	1826	1826	1826	0
285	20241129	151500	16508060	1826	1826	1826	1826	0
286	20241129	151400	16508060	1826	1826	1826	1826	0
287	20241129	151300	16508060	1826	1826	1826	1826	0
288	20241129	151200	16508060	1826	1826	1826	1826	0
289	20241129	151100	16508060	1826	1825	1826	1825	50
290	20241129	151000	16416775	1827	1827	1827	1827	0
291	20241129	150900	16416775	1827	1827	1827	1827	0
292	20241129	150800	16416775	1827	1827	1827	1827	0
293	20241129	150700	16416775	1827	1827	1827	1827	0
294	20241129	150600	16416775	1827	1827	1827	1827	0
295	20241129	150500	16416775	1827	1827	1827	1827	0
296	20241129	150400	16416775	1827	1812	1827	1812	2400
297	20241129	150300	12067265	1812	1811	1812	1811	500
298	20241129	150200	11161700	1812	1812	1812	1812	0
299	20241129	150100	11161700	1812	1812	1812	1812	0
300	20241129	150000	11161700	1812	1812	1812	1812	0
301	20241129	145900	11161700	1812	1812	1812	1812	0
302	20241129	145800	11161700	1812	1812	1812	1812	0
303	20241129	145700	11161700	1812	1812	1812	1812	0
304	20241129	145600	11161700	1812	1812	1812	1812	0
305	20241129	145500	11161700	1812	1812	1812	1812	0
306	20241129	145400	11161700	1812	1812	1812	1812	0
307	20241129	145300	11161700	1812	1812	1812	1812	0
308	20241129	145200	11161700	1812	1812	1812	1812	0
309	20241129	145100	11161700	1812	1812	1812	1812	0
310	20241129	145000	11161700	1812	1812	1812	1812	0
311	20241129	144900	11161700	1812	1812	1812	1812	0
312	20241129	144800	11161700	1812	1812	1812	1812	0
313	20241129	144700	11161700	1812	1795	1812	1795	2
314	20241129	144600	11158093	1812	1812	1812	1812	0
315	20241129	144500	11158093	1812	1812	1812	1812	0
316	20241129	144400	11158093	1812	1812	1812	1812	0
317	20241129	144300	11158093	1812	1812	1812	1812	0
318	20241129	144200	11158093	1812	1812	1812	1812	0
319	20241129	144100	11158093	1812	1812	1812	1812	0
320	20241129	144000	11158093	1812	1812	1812	1812	0
321	20241129	143900	11158093	1812	1812	1812	1812	0
322	20241129	143800	11158093	1812	1812	1812	1812	1
323	20241129	143700	11156281	1795	1795	1795	1795	0
324	20241129	143600	11156281	1795	1795	1795	1795	0
325	20241129	143500	11156281	1795	1795	1795	1795	0
326	20241129	143400	11156281	1795	1795	1795	1795	2
327	20241129	143300	11152691	1795	1795	1795	1795	0
328	20241129	143200	11152691	1795	1795	1795	1795	0
329	20241129	143100	11152691	1795	1795	1795	1795	0
330	20241129	143000	11152691	1795	1795	1795	1795	0
331	20241129	142900	11152691	1795	1795	1795	1795	0
332	20241129	142800	11152691	1795	1799	1799	1795	31
333	20241129	142700	11097033	1812	1812	1812	1812	0
334	20241129	142600	11097033	1812	1812	1812	1812	0
335	20241129	142500	11097033	1812	1812	1812	1812	0
336	20241129	142400	11097033	1812	1812	1812	1812	0
337	20241129	142300	11097033	1812	1812	1812	1812	0
338	20241129	142200	11097033	1812	1812	1812	1812	0
339	20241129	142100	11097033	1812	1812	1812	1812	1
340	20241129	142000	11095221	1812	1812	1812	1812	0
341	20241129	141900	11095221	1812	1812	1812	1812	0
342	20241129	141800	11095221	1812	1812	1812	1812	0
343	20241129	141700	11095221	1812	1812	1812	1812	0
344	20241129	141600	11095221	1812	1812	1812	1812	0
345	20241129	141500	11095221	1812	1812	1812	1812	1
346	20241129	141400	11093409	1807	1807	1807	1807	0
347	20241129	141300	11093409	1807	1807	1807	1807	0
348	20241129	141200	11093409	1807	1807	1807	1807	0
349	20241129	141100	11093409	1807	1807	1807	1807	0
350	20241129	141000	11093409	1807	1818	1818	1800	3027
351	20241129	140900	5639267	1828	1828	1828	1828	0
352	20241129	140800	5639267	1828	1828	1828	1828	0
353	20241129	140700	5639267	1828	1828	1828	1828	0
354	20241129	140600	5639267	1828	1828	1828	1828	0
355	20241129	140500	5639267	1828	1828	1828	1828	0
356	20241129	140400	5639267	1828	1828	1828	1828	0
357	20241129	140300	5639267	1828	1828	1828	1828	0
358	20241129	140200	5639267	1828	1828	1828	1828	0
359	20241129	140100	5639267	1828	1828	1828	1828	0
360	20241129	140000	5639267	1828	1828	1828	1828	0
361	20241129	135900	5639267	1828	1828	1828	1828	343
362	20241129	135800	5012263	1829	1829	1829	1829	0
363	20241129	135700	5012263	1829	1829	1829	1829	0
364	20241129	135600	5012263	1829	1829	1829	1829	0
365	20241129	135500	5012263	1829	1829	1829	1829	0
366	20241129	135400	5012263	1829	1829	1829	1829	0
367	20241129	135300	5012263	1829	1829	1829	1829	0
368	20241129	135200	5012263	1829	1829	1829	1829	0
369	20241129	135100	5012263	1829	1829	1829	1829	0
370	20241129	135000	5012263	1829	1829	1829	1829	0
371	20241129	134900	5012263	1829	1829	1829	1829	1
372	20241129	134800	5010434	1819	1819	1819	1819	0
373	20241129	134700	5010434	1819	1819	1819	1819	0
374	20241129	134600	5010434	1819	1819	1819	1819	0
375	20241129	134500	5010434	1819	1819	1819	1819	0
376	20241129	134400	5010434	1819	1819	1819	1819	0
377	20241129	134300	5010434	1819	1819	1819	1819	0
378	20241129	134200	5010434	1819	1819	1819	1819	0
379	20241129	134100	5010434	1819	1819	1819	1819	0
380	20241129	134000	5010434	1819	1819	1819	1819	0
381	20241129	133900	5010434	1819	1819	1819	1819	0
382	20241129	133800	5010434	1819	1819	1819	1819	0
383	20241129	133700	5010434	1819	1819	1819	1819	0
384	20241129	133600	5010434	1819	1819	1819	1819	0
385	20241129	133500	5010434	1819	1819	1819	1819	1
386	20241129	133400	5008615	1820	1820	1820	1820	0
387	20241129	133300	5008615	1820	1820	1820	1820	0
388	20241129	133200	5008615	1820	1820	1820	1820	0
389	20241129	133100	5008615	1820	1820	1820	1820	0
390	20241129	133000	5008615	1820	1820	1820	1820	0
391	20241129	132900	5008615	1820	1820	1820	1820	0
392	20241129	132800	5008615	1820	1820	1820	1820	1
393	20241129	132700	5006795	1833	1833	1833	1833	0
394	20241129	132600	5006795	1833	1833	1833	1833	0
395	20241129	132500	5006795	1833	1833	1833	1833	0
396	20241129	132400	5006795	1833	1833	1833	1833	0
397	20241129	132300	5006795	1833	1833	1833	1833	0
398	20241129	132200	5006795	1833	1833	1833	1833	0
399	20241129	132100	5006795	1833	1833	1833	1833	0
400	20241129	132000	5006795	1833	1833	1833	1833	0
401	20241129	131900	5006795	1833	1833	1833	1833	0
402	20241129	131800	5006795	1833	1832	1833	1832	2
403	20241129	131700	5003130	1833	1833	1833	1833	0
404	20241129	131600	5003130	1833	1833	1833	1833	0
405	20241129	131500	5003130	1833	1833	1833	1833	0
406	20241129	131400	5003130	1833	1833	1833	1833	0
407	20241129	131300	5003130	1833	1833	1833	1833	0
408	20241129	131200	5003130	1833	1833	1833	1833	0
409	20241129	131100	5003130	1833	1833	1833	1833	50
410	20241129	131000	4911480	1833	1833	1833	1833	0
411	20241129	130900	4911480	1833	1833	1833	1833	0
412	20241129	130800	4911480	1833	1833	1833	1833	0
413	20241129	130700	4911480	1833	1833	1833	1833	0
414	20241129	130600	4911480	1833	1833	1833	1833	0
415	20241129	130500	4911480	1833	1833	1833	1833	0
416	20241129	130400	4911480	1833	1833	1833	1833	0
417	20241129	130300	4911480	1833	1833	1833	1833	0
418	20241129	130200	4911480	1833	1833	1833	1833	0
419	20241129	130100	4911480	1833	1833	1833	1833	0
420	20241129	130000	4911480	1833	1833	1833	1833	0
421	20241129	125900	4911480	1833	1833	1833	1833	0
422	20241129	125800	4911480	1833	1833	1833	1833	14
423	20241129	125700	4885818	1834	1834	1834	1834	0
424	20241129	125600	4885818	1834	1834	1834	1834	0
425	20241129	125500	4885818	1834	1834	1834	1834	0
426	20241129	125400	4885818	1834	1834	1834	1834	0
427	20241129	125300	4885818	1834	1834	1834	1834	0
428	20241129	125200	4885818	1834	1834	1834	1834	0
429	20241129	125100	4885818	1834	1834	1834	1834	0
430	20241129	125000	4885818	1834	1834	1834	1834	0
431	20241129	124900	4885818	1834	1834	1834	1834	0
432	20241129	124800	4885818	1834	1834	1834	1834	0
433	20241129	124700	4885818	1834	1834	1834	1834	0
434	20241129	124600	4885818	1834	1834	1834	1834	0
435	20241129	124500	4885818	1834	1834	1834	1834	0
436	20241129	124400	4885818	1834	1834	1834	1834	0
437	20241129	124300	4885818	1834	1834	1834	1834	0
438	20241129	124200	4885818	1834	1834	1834	1834	0
439	20241129	124100	4885818	1834	1834	1834	1834	0
440	20241129	124000	4885818	1834	1834	1834	1834	0
441	20241129	123900	4885818	1834	1834	1834	1834	0
442	20241129	123800	4885818	1834	1834	1834	1834	0
443	20241129	123700	4885818	1834	1834	1834	1834	0
444	20241129	123600	4885818	1834	1834	1834	1834	0
445	20241129	123500	4885818	1834	1834	1834	1834	0
446	20241129	123400	4885818	1834	1834	1834	1834	0
447	20241129	123300	4885818	1834	1834	1834	1834	0
448	20241129	123200	4885818	1834	1834	1834	1834	0
449	20241129	123100	4885818	1834	1834	1834	1834	0
450	20241129	123000	4885818	1834	1834	1834	1834	0
451	20241129	122900	4885818	1834	1834	1834	1834	0
452	20241129	122800	4885818	1834	1833	1834	1833	100
453	20241129	122700	4702426	1833	1833	1833	1833	0
454	20241129	122600	4702426	1833	1833	1833	1833	0
455	20241129	122500	4702426	1833	1833	1833	1833	0
456	20241129	122400	4702426	1833	1833	1833	1833	0
457	20241129	122300	4702426	1833	1833	1833	1833	0
458	20241129	122200	4702426	1833	1833	1833	1833	0
459	20241129	122100	4702426	1833	1833	1833	1833	0
460	20241129	122000	4702426	1833	1833	1833	1833	0
461	20241129	121900	4702426	1833	1833	1833	1833	0
462	20241129	121800	4702426	1833	1833	1833	1833	0
463	20241129	121700	4702426	1833	1833	1833	1833	0
464	20241129	121600	4702426	1833	1833	1833	1833	2
465	20241129	121500	4698760	1836	1836	1836	1836	0
466	20241129	121400	4698760	1836	1836	1836	1836	0
467	20241129	121300	4698760	1836	1836	1836	1836	0
468	20241129	121200	4698760	1836	1836	1836	1836	0
469	20241129	121100	4698760	1836	1836	1836	1836	0
470	20241129	121000	4698760	1836	1836	1836	1836	0
471	20241129	120900	4698760	1836	1836	1836	1836	0
472	20241129	120800	4698760	1836	1836	1836	1836	0
473	20241129	120700	4698760	1836	1836	1836	1836	0
474	20241129	120600	4698760	1836	1836	1836	1836	0
475	20241129	120500	4698760	1836	1836	1836	1836	0
476	20241129	120400	4698760	1836	1836	1836	1836	0
477	20241129	120300	4698760	1836	1836	1836	1836	0
478	20241129	120200	4698760	1836	1836	1836	1836	0
479	20241129	120100	4698760	1836	1836	1836	1836	0
480	20241129	120000	4698760	1836	1836	1836	1836	0
481	20241129	115900	4698760	1836	1836	1836	1836	0
482	20241129	115800	4698760	1836	1836	1836	1836	0
483	20241129	115700	4698760	1836	1836	1836	1836	0
484	20241129	115600	4698760	1836	1836	1836	1836	0
485	20241129	115500	4698760	1836	1836	1836	1836	0
486	20241129	115400	4698760	1836	1836	1836	1836	0
487	20241129	115300	4698760	1836	1836	1836	1836	0
488	20241129	115200	4698760	1836	1836	1836	1836	0
489	20241129	115100	4698760	1836	1836	1836	1836	0
490	20241129	115000	4698760	1836	1836	1836	1836	0
491	20241129	114900	4698760	1836	1836	1836	1836	0
492	20241129	114800	4698760	1836	1836	1836	1836	0
493	20241129	114700	4698760	1836	1836	1836	1836	0
494	20241129	114600	4698760	1836	1836	1836	1836	0
495	20241129	114500	4698760	1836	1836	1836	1836	0
496	20241129	114400	4698760	1836	1836	1836	1836	0
497	20241129	114300	4698760	1836	1836	1836	1836	0
498	20241129	114200	4698760	1836	1836	1836	1836	0
499	20241129	114100	4698760	1836	1836	1836	1836	0
500	20241129	114000	4698760	1836	1836	1836	1836	0
501	20241129	113900	4698760	1836	1836	1836	1836	0
502	20241129	113800	4698760	1836	1836	1836	1836	0
503	20241129	113700	4698760	1836	1836	1836	1836	0
504	20241129	113600	4698760	1836	1836	1836	1836	0
505	20241129	113500	4698760	1836	1836	1836	1836	0
506	20241129	113400	4698760	1836	1836	1836	1836	0
507	20241129	113300	4698760	1836	1836	1836	1836	0
508	20241129	113200	4698760	1836	1836	1836	1836	0
509	20241129	113100	4698760	1836	1836	1836	1836	0
510	20241129	113000	4698760	1836	1836	1836	1836	0
511	20241129	112900	4698760	1836	1836	1836	1836	0
512	20241129	112800	4698760	1836	1836	1836	1836	0
513	20241129	112700	4698760	1836	1836	1836	1836	0
514	20241129	112600	4698760	1836	1836	1836	1836	0
515	20241129	112500	4698760	1836	1836	1836	1836	0
516	20241129	112400	4698760	1836	1836	1836	1836	0
517	20241129	112300	4698760	1836	1836	1836	1836	0
518	20241129	112200	4698760	1836	1836	1836	1836	0
519	20241129	112100	4698760	1836	1836	1836	1836	0
520	20241129	112000	4698760	1836	1836	1836	1836	0
521	20241129	111900	4698760	1836	1836	1836	1836	0
522	20241129	111800	4698760	1836	1836	1836	1836	0
523	20241129	111700	4698760	1836	1836	1836	1836	0
524	20241129	111600	4698760	1836	1836	1836	1836	0
525	20241129	111500	4698760	1836	1836	1836	1836	0
526	20241129	111400	4698760	1836	1836	1836	1836	0
527	20241129	111300	4698760	1836	1836	1836	1836	0
528	20241129	111200	4698760	1836	1836	1836	1836	0
529	20241129	111100	4698760	1836	1836	1836	1836	0
530	20241129	111000	4698760	1836	1836	1836	1836	0
531	20241129	110900	4698760	1836	1836	1836	1836	0
532	20241129	110800	4698760	1836	1836	1836	1836	0
533	20241129	110700	4698760	1836	1836	1836	1836	0
534	20241129	110600	4698760	1836	1836	1836	1836	0
535	20241129	110500	4698760	1836	1836	1836	1836	0
536	20241129	110400	4698760	1836	1836	1836	1836	0
537	20241129	110300	4698760	1836	1836	1836	1836	0
538	20241129	110200	4698760	1836	1836	1836	1836	0
539	20241129	110100	4698760	1836	1836	1836	1836	0
540	20241129	110000	4698760	1836	1822	1836	1822	6
541	20241129	105900	4687781	1820	1820	1820	1820	0
542	20241129	105800	4687781	1820	1820	1820	1820	0
543	20241129	105700	4687781	1820	1819	1820	1819	1510
544	20241129	105600	1939876	1819	1819	1819	1819	7
545	20241129	105500	1927143	1820	1820	1820	1820	0
546	20241129	105400	1927143	1820	1820	1820	1820	0
547	20241129	105300	1927143	1820	1820	1820	1820	0
548	20241129	105200	1927143	1820	1820	1820	1820	1
549	20241129	105100	1925323	1820	1820	1820	1820	0
550	20241129	105000	1925323	1820	1820	1820	1820	0
551	20241129	104900	1925323	1820	1820	1820	1820	0
552	20241129	104800	1925323	1820	1820	1820	1820	0
553	20241129	104700	1925323	1820	1820	1820	1820	0
554	20241129	104600	1925323	1820	1820	1820	1820	0
555	20241129	104500	1925323	1820	1820	1820	1820	0
556	20241129	104400	1925323	1820	1820	1820	1820	0
557	20241129	104300	1925323	1820	1820	1820	1820	0
558	20241129	104200	1925323	1820	1820	1820	1820	0
559	20241129	104100	1925323	1820	1820	1820	1820	0
560	20241129	104000	1925323	1820	1820	1820	1820	0
561	20241129	103900	1925323	1820	1820	1820	1820	0
562	20241129	103800	1925323	1820	1820	1820	1820	0
563	20241129	103700	1925323	1820	1820	1820	1820	0
564	20241129	103600	1925323	1820	1820	1820	1820	80
565	20241129	103500	1779723	1820	1820	1820	1820	0
566	20241129	103400	1779723	1820	1820	1820	1820	0
567	20241129	103300	1779723	1820	1820	1820	1820	0
568	20241129	103200	1779723	1820	1820	1820	1820	0
569	20241129	103100	1779723	1820	1803	1820	1803	152
570	20241129	103000	1505005	1803	1795	1820	1794	218
571	20241129	102900	1113118	1795	1795	1795	1795	132
572	20241129	102800	876178	1795	1795	1795	1795	100
573	20241129	102700	696678	1812	1812	1812	1812	0
574	20241129	102600	696678	1812	1812	1812	1812	0
575	20241129	102500	696678	1812	1812	1812	1812	0
576	20241129	102400	696678	1812	1812	1812	1812	0
577	20241129	102300	696678	1812	1812	1812	1812	0
578	20241129	102200	696678	1812	1812	1812	1812	0
579	20241129	102100	696678	1812	1810	1812	1810	2
580	20241129	102000	693056	1793	1818	1818	1793	124
581	20241129	101900	470414	1820	1820	1820	1820	0
582	20241129	101800	470414	1820	1820	1820	1820	0
583	20241129	101700	470414	1820	1820	1820	1820	0
584	20241129	101600	470414	1820	1820	1820	1820	0
585	20241129	101500	470414	1820	1820	1820	1820	0
586	20241129	101400	470414	1820	1820	1820	1820	0
587	20241129	101300	470414	1820	1820	1820	1820	0
588	20241129	101200	470414	1820	1820	1820	1820	0
589	20241129	101100	470414	1820	1820	1820	1820	0
590	20241129	101000	470414	1820	1820	1820	1820	0
591	20241129	100900	470414	1820	1820	1820	1820	0
592	20241129	100800	470414	1820	1820	1820	1820	0
593	20241129	100700	470414	1820	1820	1820	1820	0
594	20241129	100600	470414	1820	1820	1820	1820	0
595	20241129	100500	470414	1820	1820	1820	1820	0
596	20241129	100400	470414	1820	1820	1820	1820	0
597	20241129	100300	470414	1820	1820	1820	1820	0
598	20241129	100200	470414	1820	1820	1820	1820	0
599	20241129	100100	470414	1820	1820	1820	1820	0
600	20241129	100000	470414	1820	1820	1820	1820	0
601	20241129	095900	470414	1820	1820	1820	1820	0
602	20241129	095800	470414	1820	1820	1820	1820	0
603	20241129	095700	470414	1820	1820	1820	1820	0
604	20241129	095600	470414	1820	1820	1820	1820	0
605	20241129	095500	470414	1820	1820	1820	1820	0
606	20241129	095400	470414	1820	1820	1820	1820	0
607	20241129	095300	470414	1820	1820	1820	1820	0
608	20241129	095200	470414	1820	1820	1820	1820	0
609	20241129	095100	470414	1820	1820	1820	1820	0
610	20241129	095000	470414	1820	1820	1820	1820	0
611	20241129	094900	470414	1820	1820	1820	1820	0
612	20241129	094800	470414	1820	1820	1820	1820	0
613	20241129	094700	470414	1820	1820	1820	1820	0
614	20241129	094600	470414	1820	1820	1820	1820	0
615	20241129	094500	470414	1820	1820	1820	1820	0
616	20241129	094400	470414	1820	1820	1820	1820	0
617	20241129	094300	470414	1820	1820	1820	1820	0
618	20241129	094200	470414	1820	1820	1820	1820	1
619	20241129	094100	468594	1820	1820	1820	1820	0
620	20241129	094000	468594	1820	1820	1820	1820	0
621	20241129	093900	468594	1820	1820	1820	1820	0
622	20241129	093800	468594	1820	1820	1820	1820	0
623	20241129	093700	468594	1820	1820	1820	1820	0
624	20241129	093600	468594	1820	1820	1820	1820	0
625	20241129	093500	468594	1820	1820	1820	1820	0
626	20241129	093400	468594	1820	1820	1820	1820	0
627	20241129	093300	468594	1820	1820	1820	1820	0
628	20241129	093200	468594	1820	1820	1820	1820	0
629	20241129	093100	468594	1820	1820	1820	1820	0
630	20241129	093000	468594	1820	1820	1820	1820	0
631	20241129	092900	468594	1820	1820	1820	1820	0
632	20241129	092800	468594	1820	1820	1820	1820	0
633	20241129	092700	468594	1820	1820	1820	1820	0
634	20241129	092600	468594	1820	1820	1820	1820	0
635	20241129	092500	468594	1820	1820	1820	1820	0
636	20241129	092400	468594	1820	1820	1820	1820	0
637	20241129	092300	468594	1820	1820	1820	1820	0
638	20241129	092200	468594	1820	1820	1820	1820	0
639	20241129	092100	468594	1820	1820	1820	1820	0
640	20241129	092000	468594	1820	1820	1820	1820	0
641	20241129	091900	468594	1820	1820	1820	1820	0
642	20241129	091800	468594	1820	1820	1820	1820	0
643	20241129	091700	468594	1820	1820	1820	1820	0
644	20241129	091600	468594	1820	1820	1820	1820	0
645	20241129	091500	468594	1820	1820	1820	1820	0
646	20241129	091400	468594	1820	1820	1820	1820	0
647	20241129	091300	468594	1820	1820	1820	1820	0
648	20241129	091200	468594	1820	1820	1820	1820	0
649	20241129	091100	468594	1820	1820	1820	1820	1
650	20241129	091000	466774	1820	1820	1820	1820	0
651	20241129	090900	466774	1820	1820	1820	1820	0
652	20241129	090800	466774	1820	1820	1820	1820	0
653	20241129	090700	466774	1820	1820	1820	1820	0
654	20241129	090600	466774	1820	1820	1820	1820	0
655	20241129	090500	466774	1820	1820	1820	1820	0
656	20241129	090400	466774	1820	1820	1820	1820	0
657	20241129	090300	466774	1820	1837	1840	1820	193
658	20241129	090200	115447	1821	1821	1821	1821	0
659	20241129	090100	115447	1821	1821	1821	1821	1
660	20241129	090000	113626	1820	1839	1840	1820	62