KissMeData/127710/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	201500	25130395	1339	1339	1339	1339	222
3	20231127	201400	25130395	1339	1339	1339	1339	0
4	20231127	201300	25130395	1339	1339	1339	1339	0
5	20231127	201200	25130395	1339	1339	1339	1339	0
6	20231127	201100	25130395	1339	1339	1339	1339	0
7	20231127	201000	25130395	1339	1339	1339	1339	0
8	20231127	200900	25130395	1339	1339	1339	1339	0
9	20231127	200800	25130395	1339	1339	1339	1339	0
10	20231127	200700	25130395	1339	1339	1339	1339	0
11	20231127	200600	25130395	1339	1339	1339	1339	0
12	20231127	200500	25130395	1339	1339	1339	1339	0
13	20231127	200400	25130395	1339	1339	1339	1339	0
14	20231127	200300	25130395	1339	1339	1339	1339	0
15	20231127	200200	25130395	1339	1339	1339	1339	0
16	20231127	200100	25130395	1339	1339	1339	1339	0
17	20231127	200000	25130395	1339	1339	1339	1339	0
18	20231127	195900	25130395	1339	1339	1339	1339	0
19	20231127	195800	25130395	1339	1339	1339	1339	0
20	20231127	195700	25130395	1339	1339	1339	1339	0
21	20231127	195600	25130395	1339	1339	1339	1339	0
22	20231127	195500	25130395	1339	1339	1339	1339	0
23	20231127	195400	25130395	1339	1339	1339	1339	0
24	20231127	195300	25130395	1339	1339	1339	1339	0
25	20231127	195200	25130395	1339	1339	1339	1339	0
26	20231127	195100	25130395	1339	1339	1339	1339	0
27	20231127	195000	25130395	1339	1339	1339	1339	0
28	20231127	194900	25130395	1339	1339	1339	1339	0
29	20231127	194800	25130395	1339	1339	1339	1339	0
30	20231127	194700	25130395	1339	1339	1339	1339	0
31	20231127	194600	25130395	1339	1339	1339	1339	0
32	20231127	194500	25130395	1339	1339	1339	1339	222
33	20231127	194400	25130395	1339	1339	1339	1339	0
34	20231127	194300	25130395	1339	1339	1339	1339	0
35	20231127	194200	25130395	1339	1339	1339	1339	0
36	20231127	194100	25130395	1339	1339	1339	1339	0
37	20231127	194000	25130395	1339	1339	1339	1339	0
38	20231127	193900	25130395	1339	1339	1339	1339	0
39	20231127	193800	25130395	1339	1339	1339	1339	0
40	20231127	193700	25130395	1339	1339	1339	1339	0
41	20231127	193600	25130395	1339	1339	1339	1339	0
42	20231127	193500	25130395	1339	1339	1339	1339	0
43	20231127	193400	25130395	1339	1339	1339	1339	0
44	20231127	193300	25130395	1339	1339	1339	1339	0
45	20231127	193200	25130395	1339	1339	1339	1339	0
46	20231127	193100	25130395	1339	1339	1339	1339	0
47	20231127	193000	25130395	1339	1339	1339	1339	0
48	20231127	192900	25130395	1339	1339	1339	1339	0
49	20231127	192800	25130395	1339	1339	1339	1339	0
50	20231127	192700	25130395	1339	1339	1339	1339	0
51	20231127	192600	25130395	1339	1339	1339	1339	0
52	20231127	192500	25130395	1339	1339	1339	1339	0
53	20231127	192400	25130395	1339	1339	1339	1339	0
54	20231127	192300	25130395	1339	1339	1339	1339	0
55	20231127	192200	25130395	1339	1339	1339	1339	0
56	20231127	192100	25130395	1339	1339	1339	1339	0
57	20231127	192000	25130395	1339	1339	1339	1339	0
58	20231127	191900	25130395	1339	1339	1339	1339	0
59	20231127	191800	25130395	1339	1339	1339	1339	0
60	20231127	191700	25130395	1339	1339	1339	1339	0
61	20231127	191600	25130395	1339	1339	1339	1339	0
62	20231127	191500	25130395	1339	1339	1339	1339	222
63	20231127	191400	25130395	1339	1339	1339	1339	0
64	20231127	191300	25130395	1339	1339	1339	1339	0
65	20231127	191200	25130395	1339	1339	1339	1339	0
66	20231127	191100	25130395	1339	1339	1339	1339	0
67	20231127	191000	25130395	1339	1339	1339	1339	0
68	20231127	190900	25130395	1339	1339	1339	1339	0
69	20231127	190800	25130395	1339	1339	1339	1339	0
70	20231127	190700	25130395	1339	1339	1339	1339	0
71	20231127	190600	25130395	1339	1339	1339	1339	0
72	20231127	190500	25130395	1339	1339	1339	1339	0
73	20231127	190400	25130395	1339	1339	1339	1339	0
74	20231127	190300	25130395	1339	1339	1339	1339	0
75	20231127	190200	25130395	1339	1339	1339	1339	0
76	20231127	190100	25130395	1339	1339	1339	1339	0
77	20231127	190000	25130395	1339	1339	1339	1339	0
78	20231127	185900	25130395	1339	1339	1339	1339	0
79	20231127	185800	25130395	1339	1339	1339	1339	0
80	20231127	185700	25130395	1339	1339	1339	1339	0
81	20231127	185600	25130395	1339	1339	1339	1339	0
82	20231127	185500	25130395	1339	1339	1339	1339	0
83	20231127	185400	25130395	1339	1339	1339	1339	0
84	20231127	185300	25130395	1339	1339	1339	1339	0
85	20231127	185200	25130395	1339	1339	1339	1339	0
86	20231127	185100	25130395	1339	1339	1339	1339	0
87	20231127	185000	25130395	1339	1339	1339	1339	0
88	20231127	184900	25130395	1339	1339	1339	1339	0
89	20231127	184800	25130395	1339	1339	1339	1339	0
90	20231127	184700	25130395	1339	1339	1339	1339	0
91	20231127	184600	25130395	1339	1339	1339	1339	0
92	20231127	184500	25130395	1339	1339	1339	1339	222
93	20231127	184400	25130395	1339	1339	1339	1339	0
94	20231127	184300	25130395	1339	1339	1339	1339	0
95	20231127	184200	25130395	1339	1339	1339	1339	0
96	20231127	184100	25130395	1339	1339	1339	1339	0
97	20231127	184000	25130395	1339	1339	1339	1339	0
98	20231127	183900	25130395	1339	1339	1339	1339	0
99	20231127	183800	25130395	1339	1339	1339	1339	0
100	20231127	183700	25130395	1339	1339	1339	1339	0
101	20231127	183600	25130395	1339	1339	1339	1339	0
102	20231127	183500	25130395	1339	1339	1339	1339	0
103	20231127	183400	25130395	1339	1339	1339	1339	0
104	20231127	183300	25130395	1339	1339	1339	1339	0
105	20231127	183200	25130395	1339	1339	1339	1339	0
106	20231127	183100	25130395	1339	1339	1339	1339	0
107	20231127	183000	25130395	1339	1339	1339	1339	0
108	20231127	182900	25130395	1339	1339	1339	1339	0
109	20231127	182800	25130395	1339	1339	1339	1339	0
110	20231127	182700	25130395	1339	1339	1339	1339	0
111	20231127	182600	25130395	1339	1339	1339	1339	0
112	20231127	182500	25130395	1339	1339	1339	1339	0
113	20231127	182400	25130395	1339	1339	1339	1339	0
114	20231127	182300	25130395	1339	1339	1339	1339	0
115	20231127	182200	25130395	1339	1339	1339	1339	0
116	20231127	182100	25130395	1339	1339	1339	1339	0
117	20231127	182000	25130395	1339	1339	1339	1339	0
118	20231127	181900	25130395	1339	1339	1339	1339	0
119	20231127	181800	25130395	1339	1339	1339	1339	0
120	20231127	181700	25130395	1339	1339	1339	1339	0
121	20231127	181600	25130395	1339	1339	1339	1339	0
122	20231127	181500	25130395	1339	1339	1339	1339	222
123	20231127	181400	25130395	1339	1339	1339	1339	0
124	20231127	181300	25130395	1339	1339	1339	1339	0
125	20231127	181200	25130395	1339	1339	1339	1339	0
126	20231127	181100	25130395	1339	1339	1339	1339	0
127	20231127	181000	25130395	1339	1339	1339	1339	0
128	20231127	180900	25130395	1339	1339	1339	1339	0
129	20231127	180800	25130395	1339	1339	1339	1339	0
130	20231127	180700	25130395	1339	1339	1339	1339	0
131	20231127	180600	25130395	1339	1339	1339	1339	0
132	20231127	180500	25130395	1339	1339	1339	1339	0
133	20231127	180400	25130395	1339	1339	1339	1339	0
134	20231127	180300	25130395	1339	1339	1339	1339	0
135	20231127	180200	25130395	1339	1339	1339	1339	0
136	20231127	180100	25130395	1339	1339	1339	1339	0
137	20231127	180000	25130395	1339	1339	1339	1339	0
138	20231127	175900	25130395	1339	1339	1339	1339	0
139	20231127	175800	25130395	1339	1339	1339	1339	0
140	20231127	175700	25130395	1339	1339	1339	1339	0
141	20231127	175600	25130395	1339	1339	1339	1339	0
142	20231127	175500	25130395	1339	1339	1339	1339	0
143	20231127	175400	25130395	1339	1339	1339	1339	0
144	20231127	175300	25130395	1339	1339	1339	1339	0
145	20231127	175200	25130395	1339	1339	1339	1339	0
146	20231127	175100	25130395	1339	1339	1339	1339	0
147	20231127	175000	25130395	1339	1339	1339	1339	0
148	20231127	174900	25130395	1339	1339	1339	1339	0
149	20231127	174800	25130395	1339	1339	1339	1339	0
150	20231127	174700	25130395	1339	1339	1339	1339	0
151	20231127	174600	25130395	1339	1339	1339	1339	0
152	20231127	174500	25130395	1339	1339	1339	1339	222
153	20231127	174400	25130395	1339	1339	1339	1339	0
154	20231127	174300	25130395	1339	1339	1339	1339	0
155	20231127	174200	25130395	1339	1339	1339	1339	0
156	20231127	174100	25130395	1339	1339	1339	1339	0
157	20231127	174000	25130395	1339	1339	1339	1339	0
158	20231127	173900	25130395	1339	1339	1339	1339	0
159	20231127	173800	25130395	1339	1339	1339	1339	0
160	20231127	173700	25130395	1339	1339	1339	1339	0
161	20231127	173600	25130395	1339	1339	1339	1339	0
162	20231127	173500	25130395	1339	1339	1339	1339	0
163	20231127	173400	25130395	1339	1339	1339	1339	0
164	20231127	173300	25130395	1339	1339	1339	1339	0
165	20231127	173200	25130395	1339	1339	1339	1339	0
166	20231127	173100	25130395	1339	1339	1339	1339	0
167	20231127	173000	25130395	1339	1339	1339	1339	0
168	20231127	172900	25130395	1339	1339	1339	1339	0
169	20231127	172800	25130395	1339	1339	1339	1339	0
170	20231127	172700	25130395	1339	1339	1339	1339	0
171	20231127	172600	25130395	1339	1339	1339	1339	0
172	20231127	172500	25130395	1339	1339	1339	1339	0
173	20231127	172400	25130395	1339	1339	1339	1339	0
174	20231127	172300	25130395	1339	1339	1339	1339	0
175	20231127	172200	25130395	1339	1339	1339	1339	0
176	20231127	172100	25130395	1339	1339	1339	1339	0
177	20231127	172000	25130395	1339	1339	1339	1339	0
178	20231127	171900	25130395	1339	1339	1339	1339	0
179	20231127	171800	25130395	1339	1339	1339	1339	0
180	20231127	171700	25130395	1339	1339	1339	1339	0
181	20231127	171600	25130395	1339	1339	1339	1339	0
182	20231127	171500	25130395	1339	1339	1339	1339	222
183	20231127	171400	25130395	1339	1339	1339	1339	0
184	20231127	171300	25130395	1339	1339	1339	1339	0
185	20231127	171200	25130395	1339	1339	1339	1339	0
186	20231127	171100	25130395	1339	1339	1339	1339	0
187	20231127	171000	25130395	1339	1339	1339	1339	0
188	20231127	170900	25130395	1339	1339	1339	1339	0
189	20231127	170800	25130395	1339	1339	1339	1339	0
190	20231127	170700	25130395	1339	1339	1339	1339	0
191	20231127	170600	25130395	1339	1339	1339	1339	0
192	20231127	170500	25130395	1339	1339	1339	1339	0
193	20231127	170400	25130395	1339	1339	1339	1339	0
194	20231127	170300	25130395	1339	1339	1339	1339	0
195	20231127	170200	25130395	1339	1339	1339	1339	0
196	20231127	170100	25130395	1339	1339	1339	1339	0
197	20231127	170000	25130395	1339	1339	1339	1339	0
198	20231127	165900	25130395	1339	1339	1339	1339	0
199	20231127	165800	25130395	1339	1339	1339	1339	0
200	20231127	165700	25130395	1339	1339	1339	1339	0
201	20231127	165600	25130395	1339	1339	1339	1339	0
202	20231127	165500	25130395	1339	1339	1339	1339	0
203	20231127	165400	25130395	1339	1339	1339	1339	0
204	20231127	165300	25130395	1339	1339	1339	1339	0
205	20231127	165200	25130395	1339	1339	1339	1339	0
206	20231127	165100	25130395	1339	1339	1339	1339	0
207	20231127	165000	25130395	1339	1339	1339	1339	0
208	20231127	164900	25130395	1339	1339	1339	1339	0
209	20231127	164800	25130395	1339	1339	1339	1339	0
210	20231127	164700	25130395	1339	1339	1339	1339	0
211	20231127	164600	25130395	1339	1339	1339	1339	0
212	20231127	164500	25130395	1339	1339	1339	1339	222
213	20231127	164400	25130395	1339	1339	1339	1339	0
214	20231127	164300	25130395	1339	1339	1339	1339	0
215	20231127	164200	25130395	1339	1339	1339	1339	0
216	20231127	164100	25130395	1339	1339	1339	1339	0
217	20231127	164000	25130395	1339	1339	1339	1339	0
218	20231127	163900	25130395	1339	1339	1339	1339	0
219	20231127	163800	25130395	1339	1339	1339	1339	0
220	20231127	163700	25130395	1339	1339	1339	1339	0
221	20231127	163600	25130395	1339	1339	1339	1339	0
222	20231127	163500	25130395	1339	1339	1339	1339	0
223	20231127	163400	25130395	1339	1339	1339	1339	0
224	20231127	163300	25130395	1339	1339	1339	1339	0
225	20231127	163200	25130395	1339	1339	1339	1339	0
226	20231127	163100	25130395	1339	1339	1339	1339	0
227	20231127	163000	25130395	1339	1339	1339	1339	0
228	20231127	162900	25130395	1339	1339	1339	1339	0
229	20231127	162800	25130395	1339	1339	1339	1339	0
230	20231127	162700	25130395	1339	1339	1339	1339	0
231	20231127	162600	25130395	1339	1339	1339	1339	0
232	20231127	162500	25130395	1339	1339	1339	1339	0
233	20231127	162400	25130395	1339	1339	1339	1339	0
234	20231127	162300	25130395	1339	1339	1339	1339	0
235	20231127	162200	25130395	1339	1339	1339	1339	0
236	20231127	162100	25130395	1339	1339	1339	1339	0
237	20231127	162000	25130395	1339	1339	1339	1339	0
238	20231127	161900	25130395	1339	1339	1339	1339	0
239	20231127	161800	25130395	1339	1339	1339	1339	0
240	20231127	161700	25130395	1339	1339	1339	1339	0
241	20231127	161600	25130395	1339	1339	1339	1339	0
242	20231127	161500	25130395	1339	1339	1339	1339	222
243	20231127	161400	25130395	1339	1339	1339	1339	0
244	20231127	161300	25130395	1339	1339	1339	1339	0
245	20231127	161200	25130395	1339	1339	1339	1339	0
246	20231127	161100	25130395	1339	1339	1339	1339	0
247	20231127	161000	25130395	1339	1339	1339	1339	0
248	20231127	160900	25130395	1339	1339	1339	1339	0
249	20231127	160800	25130395	1339	1339	1339	1339	0
250	20231127	160700	25130395	1339	1339	1339	1339	0
251	20231127	160600	25130395	1339	1339	1339	1339	0
252	20231127	160500	25130395	1339	1339	1339	1339	0
253	20231127	160400	25130395	1339	1339	1339	1339	0
254	20231127	160300	25130395	1339	1339	1339	1339	0
255	20231127	160200	25130395	1339	1339	1339	1339	0
256	20231127	160100	25130395	1339	1339	1339	1339	0
257	20231127	160000	25130395	1339	1339	1339	1339	0
258	20231127	155900	25130395	1339	1339	1339	1339	0
259	20231127	155800	25130395	1339	1339	1339	1339	0
260	20231127	155700	25130395	1339	1339	1339	1339	0
261	20231127	155600	25130395	1339	1339	1339	1339	0
262	20231127	155500	25130395	1339	1339	1339	1339	0
263	20231127	155400	25130395	1339	1339	1339	1339	0
264	20231127	155300	25130395	1339	1339	1339	1339	0
265	20231127	155200	25130395	1339	1339	1339	1339	0
266	20231127	155100	25130395	1339	1339	1339	1339	0
267	20231127	155000	25130395	1339	1339	1339	1339	0
268	20231127	154900	25130395	1339	1339	1339	1339	0
269	20231127	154800	25130395	1339	1339	1339	1339	0
270	20231127	154700	25130395	1339	1339	1339	1339	0
271	20231127	154600	25130395	1339	1339	1339	1339	0
272	20231127	154500	25130395	1339	1339	1339	1339	222
273	20231127	154400	25130395	1339	1339	1339	1339	0
274	20231127	154300	25130395	1339	1339	1339	1339	0
275	20231127	154200	25130395	1339	1339	1339	1339	0
276	20231127	154100	25130395	1339	1339	1339	1339	0
277	20231127	154000	25130395	1339	1339	1339	1339	0
278	20231127	153900	25130395	1339	1339	1339	1339	0
279	20231127	153800	25130395	1339	1339	1339	1339	0
280	20231127	153700	25130395	1339	1339	1339	1339	0
281	20231127	153600	25130395	1339	1339	1339	1339	0
282	20231127	153500	25130395	1339	1339	1339	1339	0
283	20231127	153400	25130395	1339	1339	1339	1339	0
284	20231127	153300	25130395	1339	1339	1339	1339	0
285	20231127	153200	25130395	1339	1339	1339	1339	0
286	20231127	153100	25130395	1339	1339	1339	1339	0
287	20231127	153000	25130395	1339	1339	1339	1339	222
288	20231127	152900	24833137	1339	1339	1339	1339	0
289	20231127	152800	24833137	1339	1339	1339	1339	0
290	20231127	152700	24833137	1339	1339	1339	1339	0
291	20231127	152600	24833137	1339	1339	1339	1339	0
292	20231127	152500	24833137	1339	1339	1339	1339	0
293	20231127	152400	24833137	1339	1339	1339	1339	0
294	20231127	152300	24833137	1339	1339	1339	1339	0
295	20231127	152200	24833137	1339	1339	1339	1339	0
296	20231127	152100	24833137	1339	1339	1339	1339	0
297	20231127	152000	24833137	1339	1339	1339	1339	0
298	20231127	151900	24833137	1339	1339	1339	1339	0
299	20231127	151800	24833137	1339	1339	1339	1339	0
300	20231127	151700	24833137	1339	1339	1339	1339	0
301	20231127	151600	24833137	1339	1339	1339	1339	1
302	20231127	151500	24831798	1339	1339	1339	1339	0
303	20231127	151400	24831798	1339	1339	1339	1339	0
304	20231127	151300	24831798	1339	1339	1339	1339	0
305	20231127	151200	24831798	1339	1339	1339	1339	0
306	20231127	151100	24831798	1339	1339	1339	1339	0
307	20231127	151000	24831798	1339	1339	1339	1339	1
308	20231127	150900	24830459	1334	1335	1335	1334	3
309	20231127	150800	24826455	1339	1338	1339	1335	18
310	20231127	150700	24802410	1338	1338	1338	1338	0
311	20231127	150600	24802410	1338	1338	1338	1338	0
312	20231127	150500	24802410	1338	1338	1338	1338	0
313	20231127	150400	24802410	1338	1338	1338	1338	0
314	20231127	150300	24802410	1338	1338	1338	1338	0
315	20231127	150200	24802410	1338	1338	1338	1338	0
316	20231127	150100	24802410	1338	1338	1338	1338	0
317	20231127	150000	24802410	1338	1338	1338	1338	0
318	20231127	145900	24802410	1338	1338	1338	1338	0
319	20231127	145800	24802410	1338	1338	1338	1338	0
320	20231127	145700	24802410	1338	1338	1338	1338	0
321	20231127	145600	24802410	1338	1338	1338	1338	0
322	20231127	145500	24802410	1338	1338	1338	1338	0
323	20231127	145400	24802410	1338	1338	1338	1338	0
324	20231127	145300	24802410	1338	1338	1338	1338	0
325	20231127	145200	24802410	1338	1338	1338	1338	0
326	20231127	145100	24802410	1338	1338	1338	1338	0
327	20231127	145000	24802410	1338	1338	1338	1338	0
328	20231127	144900	24802410	1338	1338	1338	1338	0
329	20231127	144800	24802410	1338	1338	1338	1338	0
330	20231127	144700	24802410	1338	1338	1338	1338	0
331	20231127	144600	24802410	1338	1338	1338	1338	0
332	20231127	144500	24802410	1338	1338	1338	1338	0
333	20231127	144400	24802410	1338	1338	1338	1338	0
334	20231127	144300	24802410	1338	1338	1338	1338	0
335	20231127	144200	24802410	1338	1338	1338	1338	0
336	20231127	144100	24802410	1338	1338	1338	1338	0
337	20231127	144000	24802410	1338	1338	1338	1338	2
338	20231127	143900	24799734	1339	1339	1339	1339	0
339	20231127	143800	24799734	1339	1339	1339	1339	0
340	20231127	143700	24799734	1339	1339	1339	1339	0
341	20231127	143600	24799734	1339	1339	1339	1339	0
342	20231127	143500	24799734	1339	1339	1339	1339	0
343	20231127	143400	24799734	1339	1339	1339	1339	1
344	20231127	143300	24798395	1339	1339	1339	1339	0
345	20231127	143200	24798395	1339	1339	1339	1339	0
346	20231127	143100	24798395	1339	1339	1339	1339	0
347	20231127	143000	24798395	1339	1339	1339	1339	0
348	20231127	142900	24798395	1339	1339	1339	1339	240
349	20231127	142800	24477035	1339	1339	1339	1339	1
350	20231127	142700	24475696	1338	1338	1338	1338	0
351	20231127	142600	24475696	1338	1338	1338	1338	0
352	20231127	142500	24475696	1338	1338	1338	1338	0
353	20231127	142400	24475696	1338	1338	1338	1338	0
354	20231127	142300	24475696	1338	1338	1338	1338	2
355	20231127	142200	24473020	1339	1339	1339	1339	0
356	20231127	142100	24473020	1339	1339	1339	1339	0
357	20231127	142000	24473020	1339	1339	1339	1339	0
358	20231127	141900	24473020	1339	1339	1339	1339	0
359	20231127	141800	24473020	1339	1339	1339	1339	10
360	20231127	141700	24459630	1339	1339	1339	1339	0
361	20231127	141600	24459630	1339	1339	1339	1339	0
362	20231127	141500	24459630	1339	1339	1339	1339	0
363	20231127	141400	24459630	1339	1339	1339	1339	0
364	20231127	141300	24459630	1339	1339	1339	1339	0
365	20231127	141200	24459630	1339	1339	1339	1339	0
366	20231127	141100	24459630	1339	1339	1339	1339	0
367	20231127	141000	24459630	1339	1339	1339	1339	0
368	20231127	140900	24459630	1339	1339	1339	1339	0
369	20231127	140800	24459630	1339	1339	1339	1339	0
370	20231127	140700	24459630	1339	1339	1339	1339	0
371	20231127	140600	24459630	1339	1339	1339	1339	0
372	20231127	140500	24459630	1339	1339	1339	1339	0
373	20231127	140400	24459630	1339	1339	1339	1339	0
374	20231127	140300	24459630	1339	1339	1339	1339	0
375	20231127	140200	24459630	1339	1339	1339	1339	0
376	20231127	140100	24459630	1339	1339	1339	1339	0
377	20231127	140000	24459630	1339	1339	1339	1339	0
378	20231127	135900	24459630	1339	1339	1339	1339	0
379	20231127	135800	24459630	1339	1339	1339	1339	0
380	20231127	135700	24459630	1339	1339	1339	1339	0
381	20231127	135600	24459630	1339	1339	1339	1339	0
382	20231127	135500	24459630	1339	1339	1339	1339	0
383	20231127	135400	24459630	1339	1339	1339	1339	0
384	20231127	135300	24459630	1339	1339	1339	1339	0
385	20231127	135200	24459630	1339	1339	1339	1339	0
386	20231127	135100	24459630	1339	1339	1339	1339	0
387	20231127	135000	24459630	1339	1339	1339	1339	0
388	20231127	134900	24459630	1339	1339	1339	1339	0
389	20231127	134800	24459630	1339	1339	1339	1339	0
390	20231127	134700	24459630	1339	1339	1339	1339	0
391	20231127	134600	24459630	1339	1339	1339	1339	0
392	20231127	134500	24459630	1339	1339	1339	1339	0
393	20231127	134400	24459630	1339	1339	1339	1339	0
394	20231127	134300	24459630	1339	1339	1339	1339	0
395	20231127	134200	24459630	1339	1339	1339	1339	0
396	20231127	134100	24459630	1339	1339	1339	1339	0
397	20231127	134000	24459630	1339	1339	1339	1339	0
398	20231127	133900	24459630	1339	1339	1339	1339	2
399	20231127	133800	24456952	1339	1339	1339	1339	0
400	20231127	133700	24456952	1339	1339	1339	1339	0
401	20231127	133600	24456952	1339	1339	1339	1339	0
402	20231127	133500	24456952	1339	1339	1339	1339	0
403	20231127	133400	24456952	1339	1339	1339	1339	0
404	20231127	133300	24456952	1339	1339	1339	1339	0
405	20231127	133200	24456952	1339	1339	1339	1339	0
406	20231127	133100	24456952	1339	1339	1339	1339	0
407	20231127	133000	24456952	1339	1339	1339	1339	1
408	20231127	132900	24455613	1337	1333	1337	1333	3
409	20231127	132800	24451608	1321	1321	1321	1321	0
410	20231127	132700	24451608	1321	1321	1321	1321	0
411	20231127	132600	24451608	1321	1321	1321	1321	0
412	20231127	132500	24451608	1321	1321	1321	1321	0
413	20231127	132400	24451608	1321	1321	1321	1321	0
414	20231127	132300	24451608	1321	1329	1329	1321	21
415	20231127	132200	24423842	1330	1333	1333	1330	45
416	20231127	132100	24363943	1340	1340	1340	1340	0
417	20231127	132000	24363943	1340	1340	1340	1340	2
418	20231127	131900	24361263	1340	1340	1340	1340	66
419	20231127	131800	24272823	1341	1341	1341	1341	0
420	20231127	131700	24272823	1341	1341	1341	1341	0
421	20231127	131600	24272823	1341	1341	1341	1341	0
422	20231127	131500	24272823	1341	1341	1341	1341	0
423	20231127	131400	24272823	1341	1341	1341	1341	0
424	20231127	131300	24272823	1341	1341	1341	1341	0
425	20231127	131200	24272823	1341	1341	1341	1341	0
426	20231127	131100	24272823	1341	1341	1341	1341	0
427	20231127	131000	24272823	1341	1341	1341	1341	0
428	20231127	130900	24272823	1341	1341	1341	1341	0
429	20231127	130800	24272823	1341	1341	1341	1341	0
430	20231127	130700	24272823	1341	1341	1341	1341	0
431	20231127	130600	24272823	1341	1341	1341	1341	0
432	20231127	130500	24272823	1341	1341	1341	1341	0
433	20231127	130400	24272823	1341	1341	1341	1341	0
434	20231127	130300	24272823	1341	1341	1341	1341	0
435	20231127	130200	24272823	1341	1341	1341	1341	0
436	20231127	130100	24272823	1341	1341	1341	1341	0
437	20231127	130000	24272823	1341	1341	1341	1341	0
438	20231127	125900	24272823	1341	1341	1341	1341	0
439	20231127	125800	24272823	1341	1341	1341	1341	0
440	20231127	125700	24272823	1341	1341	1341	1341	0
441	20231127	125600	24272823	1341	1341	1341	1341	0
442	20231127	125500	24272823	1341	1341	1341	1341	0
443	20231127	125400	24272823	1341	1341	1341	1341	0
444	20231127	125300	24272823	1341	1341	1341	1341	500
445	20231127	125200	23602323	1341	1341	1341	1341	1500
446	20231127	125100	21590823	1341	1341	1341	1341	0
447	20231127	125000	21590823	1341	1341	1341	1341	0
448	20231127	124900	21590823	1341	1341	1341	1341	0
449	20231127	124800	21590823	1341	1341	1341	1341	0
450	20231127	124700	21590823	1341	1341	1341	1341	0
451	20231127	124600	21590823	1341	1341	1341	1341	0
452	20231127	124500	21590823	1341	1341	1341	1341	0
453	20231127	124400	21590823	1341	1341	1341	1341	0
454	20231127	124300	21590823	1341	1341	1341	1341	0
455	20231127	124200	21590823	1341	1341	1341	1341	0
456	20231127	124100	21590823	1341	1341	1341	1341	0
457	20231127	124000	21590823	1341	1341	1341	1341	0
458	20231127	123900	21590823	1341	1341	1341	1341	0
459	20231127	123800	21590823	1341	1341	1341	1341	0
460	20231127	123700	21590823	1341	1341	1341	1341	0
461	20231127	123600	21590823	1341	1341	1341	1341	0
462	20231127	123500	21590823	1341	1341	1341	1341	0
463	20231127	123400	21590823	1341	1341	1341	1341	0
464	20231127	123300	21590823	1341	1341	1341	1341	0
465	20231127	123200	21590823	1341	1341	1341	1341	0
466	20231127	123100	21590823	1341	1341	1341	1341	0
467	20231127	123000	21590823	1341	1341	1341	1341	0
468	20231127	122900	21590823	1341	1335	1341	1335	404
469	20231127	122800	21049191	1333	1333	1333	1333	0
470	20231127	122700	21049191	1333	1333	1333	1333	0
471	20231127	122600	21049191	1333	1333	1333	1333	96
472	20231127	122500	20921223	1333	1323	1333	1323	6700
473	20231127	122400	11992384	1323	1323	1323	1323	699
474	20231127	122300	11067607	1324	1324	1324	1324	415
475	20231127	122200	10518147	1325	1327	1327	1325	700
476	20231127	122100	9590501	1333	1333	1333	1333	0
477	20231127	122000	9590501	1333	1333	1333	1333	0
478	20231127	121900	9590501	1333	1333	1333	1333	0
479	20231127	121800	9590501	1333	1333	1333	1333	0
480	20231127	121700	9590501	1333	1333	1333	1333	0
481	20231127	121600	9590501	1333	1333	1333	1333	0
482	20231127	121500	9590501	1333	1333	1333	1333	0
483	20231127	121400	9590501	1333	1333	1333	1333	0
484	20231127	121300	9590501	1333	1333	1333	1333	0
485	20231127	121200	9590501	1333	1333	1333	1333	0
486	20231127	121100	9590501	1333	1333	1333	1333	0
487	20231127	121000	9590501	1333	1333	1333	1333	0
488	20231127	120900	9590501	1333	1333	1333	1333	0
489	20231127	120800	9590501	1333	1333	1333	1333	0
490	20231127	120700	9590501	1333	1333	1333	1333	0
491	20231127	120600	9590501	1333	1333	1333	1333	0
492	20231127	120500	9590501	1333	1333	1333	1333	0
493	20231127	120400	9590501	1333	1333	1333	1333	0
494	20231127	120300	9590501	1333	1333	1333	1333	0
495	20231127	120200	9590501	1333	1333	1333	1333	0
496	20231127	120100	9590501	1333	1333	1333	1333	6
497	20231127	120000	9582503	1333	1333	1333	1333	20
498	20231127	115900	9555843	1333	1333	1333	1333	0
499	20231127	115800	9555843	1333	1333	1333	1333	0
500	20231127	115700	9555843	1333	1332	1333	1332	7
501	20231127	115600	9546515	1325	1325	1325	1325	0
502	20231127	115500	9546515	1325	1325	1325	1325	0
503	20231127	115400	9546515	1325	1325	1325	1325	0
504	20231127	115300	9546515	1325	1325	1325	1325	0
505	20231127	115200	9546515	1325	1325	1325	1325	0
506	20231127	115100	9546515	1325	1325	1325	1325	0
507	20231127	115000	9546515	1325	1325	1325	1325	0
508	20231127	114900	9546515	1325	1325	1325	1325	0
509	20231127	114800	9546515	1325	1325	1325	1325	0
510	20231127	114700	9546515	1325	1325	1325	1325	0
511	20231127	114600	9546515	1325	1325	1325	1325	0
512	20231127	114500	9546515	1325	1325	1325	1325	0
513	20231127	114400	9546515	1325	1325	1325	1325	0
514	20231127	114300	9546515	1325	1325	1325	1325	191
515	20231127	114200	9293440	1324	1324	1324	1324	0
516	20231127	114100	9293440	1324	1324	1324	1324	0
517	20231127	114000	9293440	1324	1324	1324	1324	0
518	20231127	113900	9293440	1324	1324	1324	1324	0
519	20231127	113800	9293440	1324	1324	1324	1324	0
520	20231127	113700	9293440	1324	1324	1324	1324	0
521	20231127	113600	9293440	1324	1324	1324	1324	0
522	20231127	113500	9293440	1324	1324	1324	1324	0
523	20231127	113400	9293440	1324	1324	1324	1324	0
524	20231127	113300	9293440	1324	1324	1324	1324	0
525	20231127	113200	9293440	1324	1324	1324	1324	100
526	20231127	113100	9161040	1323	1323	1323	1323	0
527	20231127	113000	9161040	1323	1323	1323	1323	0
528	20231127	112900	9161040	1323	1323	1323	1323	0
529	20231127	112800	9161040	1323	1323	1323	1323	0
530	20231127	112700	9161040	1323	1323	1323	1323	0
531	20231127	112600	9161040	1323	1323	1323	1323	0
532	20231127	112500	9161040	1323	1323	1323	1323	0
533	20231127	112400	9161040	1323	1323	1323	1323	0
534	20231127	112300	9161040	1323	1323	1323	1323	0
535	20231127	112200	9161040	1323	1323	1323	1323	67
536	20231127	112100	9072399	1332	1332	1332	1332	0
537	20231127	112000	9072399	1332	1332	1332	1332	0
538	20231127	111900	9072399	1332	1332	1332	1332	0
539	20231127	111800	9072399	1332	1332	1332	1332	0
540	20231127	111700	9072399	1332	1332	1332	1332	0
541	20231127	111600	9072399	1332	1332	1332	1332	0
542	20231127	111500	9072399	1332	1332	1332	1332	0
543	20231127	111400	9072399	1332	1332	1332	1332	0
544	20231127	111300	9072399	1332	1332	1332	1332	0
545	20231127	111200	9072399	1332	1332	1332	1332	67
546	20231127	111100	8983155	1332	1332	1332	1332	0
547	20231127	111000	8983155	1332	1332	1332	1332	50
548	20231127	110900	8916555	1333	1333	1333	1333	0
549	20231127	110800	8916555	1333	1333	1333	1333	0
550	20231127	110700	8916555	1333	1333	1333	1333	0
551	20231127	110600	8916555	1333	1333	1333	1333	18
552	20231127	110500	8892561	1336	1336	1336	1336	0
553	20231127	110400	8892561	1336	1336	1336	1336	0
554	20231127	110300	8892561	1336	1336	1336	1336	0
555	20231127	110200	8892561	1336	1336	1336	1336	0
556	20231127	110100	8892561	1336	1336	1336	1336	1
557	20231127	110000	8891225	1336	1336	1336	1336	0
558	20231127	105900	8891225	1336	1336	1336	1336	0
559	20231127	105800	8891225	1336	1336	1336	1336	1
560	20231127	105700	8889889	1335	1335	1335	1335	0
561	20231127	105600	8889889	1335	1335	1335	1335	0
562	20231127	105500	8889889	1335	1335	1335	1335	1
563	20231127	105400	8888554	1333	1333	1333	1333	0
564	20231127	105300	8888554	1333	1333	1333	1333	0
565	20231127	105200	8888554	1333	1333	1333	1333	0
566	20231127	105100	8888554	1333	1333	1333	1333	0
567	20231127	105000	8888554	1333	1333	1333	1333	0
568	20231127	104900	8888554	1333	1333	1333	1333	0
569	20231127	104800	8888554	1333	1333	1333	1333	0
570	20231127	104700	8888554	1333	1333	1333	1333	1
571	20231127	104600	8887221	1320	1320	1320	1320	0
572	20231127	104500	8887221	1320	1333	1333	1320	5860
573	20231127	104400	1096715	1333	1333	1333	1333	0
574	20231127	104300	1096715	1333	1333	1333	1333	0
575	20231127	104200	1096715	1333	1333	1333	1333	0
576	20231127	104100	1096715	1333	1333	1333	1333	0
577	20231127	104000	1096715	1333	1333	1333	1333	0
578	20231127	103900	1096715	1333	1333	1333	1333	0
579	20231127	103800	1096715	1333	1333	1333	1333	0
580	20231127	103700	1096715	1333	1333	1333	1333	0
581	20231127	103600	1096715	1333	1333	1333	1333	0
582	20231127	103500	1096715	1333	1333	1333	1333	0
583	20231127	103400	1096715	1333	1333	1333	1333	0
584	20231127	103300	1096715	1333	1333	1333	1333	66
585	20231127	103200	1008737	1333	1333	1333	1333	0
586	20231127	103100	1008737	1333	1333	1333	1333	1
587	20231127	103000	1007404	1342	1342	1342	1342	0
588	20231127	102900	1007404	1342	1342	1342	1342	67
589	20231127	102800	917490	1342	1342	1342	1342	0
590	20231127	102700	917490	1342	1342	1342	1342	0
591	20231127	102600	917490	1342	1342	1342	1342	0
592	20231127	102500	917490	1342	1342	1342	1342	0
593	20231127	102400	917490	1342	1342	1342	1342	0
594	20231127	102300	917490	1342	1342	1342	1342	0
595	20231127	102200	917490	1342	1342	1342	1342	0
596	20231127	102100	917490	1342	1342	1342	1342	0
597	20231127	102000	917490	1342	1342	1342	1342	0
598	20231127	101900	917490	1342	1342	1342	1342	100
599	20231127	101800	783290	1342	1342	1342	1342	0
600	20231127	101700	783290	1342	1342	1342	1342	0
601	20231127	101600	783290	1342	1342	1342	1342	0
602	20231127	101500	783290	1342	1342	1342	1342	0
603	20231127	101400	783290	1342	1342	1342	1342	0
604	20231127	101300	783290	1342	1342	1342	1342	0
605	20231127	101200	783290	1342	1342	1342	1342	0
606	20231127	101100	783290	1342	1342	1342	1342	0
607	20231127	101000	783290	1342	1342	1342	1342	0
608	20231127	100900	783290	1342	1342	1342	1342	0
609	20231127	100800	783290	1342	1342	1342	1342	0
610	20231127	100700	783290	1342	1342	1342	1342	0
611	20231127	100600	783290	1342	1342	1342	1342	0
612	20231127	100500	783290	1342	1342	1342	1342	0
613	20231127	100400	783290	1342	1342	1342	1342	0
614	20231127	100300	783290	1342	1342	1342	1342	0
615	20231127	100200	783290	1342	1342	1342	1342	0
616	20231127	100100	783290	1342	1342	1342	1342	0
617	20231127	100000	783290	1342	1342	1342	1342	9
618	20231127	095900	771212	1343	1343	1343	1343	0
619	20231127	095800	771212	1343	1343	1343	1343	0
620	20231127	095700	771212	1343	1343	1343	1343	0
621	20231127	095600	771212	1343	1343	1343	1343	0
622	20231127	095500	771212	1343	1343	1343	1343	0
623	20231127	095400	771212	1343	1343	1343	1343	0
624	20231127	095300	771212	1343	1343	1343	1343	0
625	20231127	095200	771212	1343	1343	1343	1343	0
626	20231127	095100	771212	1343	1343	1343	1343	0
627	20231127	095000	771212	1343	1343	1343	1343	0
628	20231127	094900	771212	1343	1343	1343	1343	0
629	20231127	094800	771212	1343	1343	1343	1343	0
630	20231127	094700	771212	1343	1343	1343	1343	0
631	20231127	094600	771212	1343	1343	1343	1343	0
632	20231127	094500	771212	1343	1343	1343	1343	0
633	20231127	094400	771212	1343	1343	1343	1343	0
634	20231127	094300	771212	1343	1343	1343	1343	1
635	20231127	094200	769869	1343	1343	1343	1343	0
636	20231127	094100	769869	1343	1343	1343	1343	0
637	20231127	094000	769869	1343	1343	1343	1343	0
638	20231127	093900	769869	1343	1343	1343	1343	0
639	20231127	093800	769869	1343	1343	1343	1343	1
640	20231127	093700	768526	1343	1343	1343	1343	0
641	20231127	093600	768526	1343	1343	1343	1343	0
642	20231127	093500	768526	1343	1343	1343	1343	0
643	20231127	093400	768526	1343	1343	1343	1343	0
644	20231127	093300	768526	1343	1343	1343	1343	150
645	20231127	093200	567076	1343	1343	1343	1343	0
646	20231127	093100	567076	1343	1343	1343	1343	0
647	20231127	093000	567076	1343	1343	1343	1343	0
648	20231127	092900	567076	1343	1343	1343	1343	0
649	20231127	092800	567076	1343	1342	1343	1331	102
650	20231127	092700	431205	1335	1335	1335	1335	0
651	20231127	092600	431205	1335	1335	1335	1335	0
652	20231127	092500	431205	1335	1335	1335	1335	0
653	20231127	092400	431205	1335	1335	1335	1335	0
654	20231127	092300	431205	1335	1335	1335	1335	0
655	20231127	092200	431205	1335	1335	1335	1335	0
656	20231127	092100	431205	1335	1335	1335	1335	0
657	20231127	092000	431205	1335	1335	1335	1335	0
658	20231127	091900	431205	1335	1335	1335	1335	0
659	20231127	091800	431205	1335	1335	1335	1335	0
660	20231127	091700	431205	1335	1335	1335	1335	0
661	20231127	091600	431205	1335	1335	1335	1335	0
662	20231127	091500	431205	1335	1335	1335	1335	0
663	20231127	091400	431205	1335	1335	1335	1335	0
664	20231127	091300	431205	1335	1335	1335	1335	0
665	20231127	091200	431205	1335	1335	1335	1335	5
666	20231127	091100	424530	1335	1335	1335	1335	0
667	20231127	091000	424530	1335	1335	1335	1335	0
668	20231127	090900	424530	1335	1335	1335	1335	0
669	20231127	090800	424530	1335	1335	1335	1335	0
670	20231127	090700	424530	1335	1335	1335	1335	0
671	20231127	090600	424530	1335	1335	1335	1335	0
672	20231127	090500	424530	1335	1335	1335	1335	0
673	20231127	090400	424530	1335	1335	1335	1335	0
674	20231127	090300	424530	1335	1335	1335	1335	0
675	20231127	090200	424530	1335	1335	1335	1335	0
676	20231127	090100	424530	1335	1335	1335	1335	0
677	20231127	090000	424530	1335	1335	1335	1335	318