KissMeData/341170/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	212500	2866974	1999	1900	1999	1900	9
3	20241129	212400	2866974	1999	1999	1999	1999	0
4	20241129	212300	2866974	1999	1999	1999	1999	0
5	20241129	212200	2866974	1999	1999	1999	1999	0
6	20241129	212100	2866974	1999	1999	1999	1999	0
7	20241129	212000	2866974	1999	1999	1999	1999	0
8	20241129	211900	2866974	1999	1999	1999	1999	0
9	20241129	211800	2866974	1999	1999	1999	1999	0
10	20241129	211700	2866974	1999	1999	1999	1999	0
11	20241129	211600	2866974	1999	1999	1999	1999	0
12	20241129	211500	2866974	1999	1999	1999	1999	0
13	20241129	211400	2866974	1999	1999	1999	1999	0
14	20241129	211300	2866974	1999	1999	1999	1999	0
15	20241129	211200	2866974	1999	1999	1999	1999	0
16	20241129	211100	2866974	1999	1999	1999	1999	0
17	20241129	211000	2866974	1999	1999	1999	1999	0
18	20241129	210900	2866974	1999	1999	1999	1999	0
19	20241129	210800	2866974	1999	1999	1999	1999	0
20	20241129	210700	2866974	1999	1999	1999	1999	0
21	20241129	210600	2866974	1999	1999	1999	1999	0
22	20241129	210500	2866974	1999	1999	1999	1999	0
23	20241129	210400	2866974	1999	1999	1999	1999	0
24	20241129	210300	2866974	1999	1999	1999	1999	0
25	20241129	210200	2866974	1999	1999	1999	1999	0
26	20241129	210100	2866974	1999	1999	1999	1999	0
27	20241129	210000	2866974	1999	1999	1999	1999	0
28	20241129	205900	2866974	1999	1999	1999	1999	0
29	20241129	205800	2866974	1999	1999	1999	1999	0
30	20241129	205700	2866974	1999	1999	1999	1999	0
31	20241129	205600	2866974	1999	1999	1999	1999	0
32	20241129	205500	2866974	1999	1900	1999	1900	9
33	20241129	205400	2866974	1999	1999	1999	1999	0
34	20241129	205300	2866974	1999	1999	1999	1999	0
35	20241129	205200	2866974	1999	1999	1999	1999	0
36	20241129	205100	2866974	1999	1999	1999	1999	0
37	20241129	205000	2866974	1999	1999	1999	1999	0
38	20241129	204900	2866974	1999	1999	1999	1999	0
39	20241129	204800	2866974	1999	1999	1999	1999	0
40	20241129	204700	2866974	1999	1999	1999	1999	0
41	20241129	204600	2866974	1999	1999	1999	1999	0
42	20241129	204500	2866974	1999	1999	1999	1999	0
43	20241129	204400	2866974	1999	1999	1999	1999	0
44	20241129	204300	2866974	1999	1999	1999	1999	0
45	20241129	204200	2866974	1999	1999	1999	1999	0
46	20241129	204100	2866974	1999	1999	1999	1999	0
47	20241129	204000	2866974	1999	1999	1999	1999	0
48	20241129	203900	2866974	1999	1999	1999	1999	0
49	20241129	203800	2866974	1999	1999	1999	1999	0
50	20241129	203700	2866974	1999	1999	1999	1999	0
51	20241129	203600	2866974	1999	1999	1999	1999	0
52	20241129	203500	2866974	1999	1999	1999	1999	0
53	20241129	203400	2866974	1999	1999	1999	1999	0
54	20241129	203300	2866974	1999	1999	1999	1999	0
55	20241129	203200	2866974	1999	1999	1999	1999	0
56	20241129	203100	2866974	1999	1999	1999	1999	0
57	20241129	203000	2866974	1999	1999	1999	1999	0
58	20241129	202900	2866974	1999	1999	1999	1999	0
59	20241129	202800	2866974	1999	1999	1999	1999	0
60	20241129	202700	2866974	1999	1999	1999	1999	0
61	20241129	202600	2866974	1999	1999	1999	1999	0
62	20241129	202500	2866974	1999	1900	1999	1900	9
63	20241129	202400	2866974	1999	1999	1999	1999	0
64	20241129	202300	2866974	1999	1999	1999	1999	0
65	20241129	202200	2866974	1999	1999	1999	1999	0
66	20241129	202100	2866974	1999	1999	1999	1999	0
67	20241129	202000	2866974	1999	1999	1999	1999	0
68	20241129	201900	2866974	1999	1999	1999	1999	0
69	20241129	201800	2866974	1999	1999	1999	1999	0
70	20241129	201700	2866974	1999	1999	1999	1999	0
71	20241129	201600	2866974	1999	1999	1999	1999	0
72	20241129	201500	2866974	1999	1999	1999	1999	0
73	20241129	201400	2866974	1999	1999	1999	1999	0
74	20241129	201300	2866974	1999	1999	1999	1999	0
75	20241129	201200	2866974	1999	1999	1999	1999	0
76	20241129	201100	2866974	1999	1999	1999	1999	0
77	20241129	201000	2866974	1999	1999	1999	1999	0
78	20241129	200900	2866974	1999	1999	1999	1999	0
79	20241129	200800	2866974	1999	1999	1999	1999	0
80	20241129	200700	2866974	1999	1999	1999	1999	0
81	20241129	200600	2866974	1999	1999	1999	1999	0
82	20241129	200500	2866974	1999	1999	1999	1999	0
83	20241129	200400	2866974	1999	1999	1999	1999	0
84	20241129	200300	2866974	1999	1999	1999	1999	0
85	20241129	200200	2866974	1999	1999	1999	1999	0
86	20241129	200100	2866974	1999	1999	1999	1999	0
87	20241129	200000	2866974	1999	1999	1999	1999	0
88	20241129	195900	2866974	1999	1999	1999	1999	0
89	20241129	195800	2866974	1999	1999	1999	1999	0
90	20241129	195700	2866974	1999	1999	1999	1999	0
91	20241129	195600	2866974	1999	1999	1999	1999	0
92	20241129	195500	2866974	1999	1900	1999	1900	9
93	20241129	195400	2866974	1999	1999	1999	1999	0
94	20241129	195300	2866974	1999	1999	1999	1999	0
95	20241129	195200	2866974	1999	1999	1999	1999	0
96	20241129	195100	2866974	1999	1999	1999	1999	0
97	20241129	195000	2866974	1999	1999	1999	1999	0
98	20241129	194900	2866974	1999	1999	1999	1999	0
99	20241129	194800	2866974	1999	1999	1999	1999	0
100	20241129	194700	2866974	1999	1999	1999	1999	0
101	20241129	194600	2866974	1999	1999	1999	1999	0
102	20241129	194500	2866974	1999	1999	1999	1999	0
103	20241129	194400	2866974	1999	1999	1999	1999	0
104	20241129	194300	2866974	1999	1999	1999	1999	0
105	20241129	194200	2866974	1999	1999	1999	1999	0
106	20241129	194100	2866974	1999	1999	1999	1999	0
107	20241129	194000	2866974	1999	1999	1999	1999	0
108	20241129	193900	2866974	1999	1999	1999	1999	0
109	20241129	193800	2866974	1999	1999	1999	1999	0
110	20241129	193700	2866974	1999	1999	1999	1999	0
111	20241129	193600	2866974	1999	1999	1999	1999	0
112	20241129	193500	2866974	1999	1999	1999	1999	0
113	20241129	193400	2866974	1999	1999	1999	1999	0
114	20241129	193300	2866974	1999	1999	1999	1999	0
115	20241129	193200	2866974	1999	1999	1999	1999	0
116	20241129	193100	2866974	1999	1999	1999	1999	0
117	20241129	193000	2866974	1999	1999	1999	1999	0
118	20241129	192900	2866974	1999	1999	1999	1999	0
119	20241129	192800	2866974	1999	1999	1999	1999	0
120	20241129	192700	2866974	1999	1999	1999	1999	0
121	20241129	192600	2866974	1999	1999	1999	1999	0
122	20241129	192500	2866974	1999	1900	1999	1900	9
123	20241129	192400	2866974	1999	1999	1999	1999	0
124	20241129	192300	2866974	1999	1999	1999	1999	0
125	20241129	192200	2866974	1999	1999	1999	1999	0
126	20241129	192100	2866974	1999	1999	1999	1999	0
127	20241129	192000	2866974	1999	1999	1999	1999	0
128	20241129	191900	2866974	1999	1999	1999	1999	0
129	20241129	191800	2866974	1999	1999	1999	1999	0
130	20241129	191700	2866974	1999	1999	1999	1999	0
131	20241129	191600	2866974	1999	1999	1999	1999	0
132	20241129	191500	2866974	1999	1999	1999	1999	0
133	20241129	191400	2866974	1999	1999	1999	1999	0
134	20241129	191300	2866974	1999	1999	1999	1999	0
135	20241129	191200	2866974	1999	1999	1999	1999	0
136	20241129	191100	2866974	1999	1999	1999	1999	0
137	20241129	191000	2866974	1999	1999	1999	1999	0
138	20241129	190900	2866974	1999	1999	1999	1999	0
139	20241129	190800	2866974	1999	1999	1999	1999	0
140	20241129	190700	2866974	1999	1999	1999	1999	0
141	20241129	190600	2866974	1999	1999	1999	1999	0
142	20241129	190500	2866974	1999	1999	1999	1999	0
143	20241129	190400	2866974	1999	1999	1999	1999	0
144	20241129	190300	2866974	1999	1999	1999	1999	0
145	20241129	190200	2866974	1999	1999	1999	1999	0
146	20241129	190100	2866974	1999	1999	1999	1999	0
147	20241129	190000	2866974	1999	1999	1999	1999	0
148	20241129	185900	2866974	1999	1999	1999	1999	0
149	20241129	185800	2866974	1999	1999	1999	1999	0
150	20241129	185700	2866974	1999	1999	1999	1999	0
151	20241129	185600	2866974	1999	1999	1999	1999	0
152	20241129	185500	2866974	1999	1900	1999	1900	9
153	20241129	185400	2866974	1999	1999	1999	1999	0
154	20241129	185300	2866974	1999	1999	1999	1999	0
155	20241129	185200	2866974	1999	1999	1999	1999	0
156	20241129	185100	2866974	1999	1999	1999	1999	0
157	20241129	185000	2866974	1999	1999	1999	1999	0
158	20241129	184900	2866974	1999	1999	1999	1999	0
159	20241129	184800	2866974	1999	1999	1999	1999	0
160	20241129	184700	2866974	1999	1999	1999	1999	0
161	20241129	184600	2866974	1999	1999	1999	1999	0
162	20241129	184500	2866974	1999	1999	1999	1999	0
163	20241129	184400	2866974	1999	1999	1999	1999	0
164	20241129	184300	2866974	1999	1999	1999	1999	0
165	20241129	184200	2866974	1999	1999	1999	1999	0
166	20241129	184100	2866974	1999	1999	1999	1999	0
167	20241129	184000	2866974	1999	1999	1999	1999	0
168	20241129	183900	2866974	1999	1999	1999	1999	0
169	20241129	183800	2866974	1999	1999	1999	1999	0
170	20241129	183700	2866974	1999	1999	1999	1999	0
171	20241129	183600	2866974	1999	1999	1999	1999	0
172	20241129	183500	2866974	1999	1999	1999	1999	0
173	20241129	183400	2866974	1999	1999	1999	1999	0
174	20241129	183300	2866974	1999	1999	1999	1999	0
175	20241129	183200	2866974	1999	1999	1999	1999	0
176	20241129	183100	2866974	1999	1999	1999	1999	0
177	20241129	183000	2866974	1999	1999	1999	1999	0
178	20241129	182900	2866974	1999	1999	1999	1999	0
179	20241129	182800	2866974	1999	1999	1999	1999	0
180	20241129	182700	2866974	1999	1999	1999	1999	0
181	20241129	182600	2866974	1999	1999	1999	1999	0
182	20241129	182500	2866974	1999	1900	1999	1900	9
183	20241129	182400	2866974	1999	1999	1999	1999	0
184	20241129	182300	2866974	1999	1999	1999	1999	0
185	20241129	182200	2866974	1999	1999	1999	1999	0
186	20241129	182100	2866974	1999	1999	1999	1999	0
187	20241129	182000	2866974	1999	1999	1999	1999	0
188	20241129	181900	2866974	1999	1999	1999	1999	0
189	20241129	181800	2866974	1999	1999	1999	1999	0
190	20241129	181700	2866974	1999	1999	1999	1999	0
191	20241129	181600	2866974	1999	1999	1999	1999	0
192	20241129	181500	2866974	1999	1999	1999	1999	0
193	20241129	181400	2866974	1999	1999	1999	1999	0
194	20241129	181300	2866974	1999	1999	1999	1999	0
195	20241129	181200	2866974	1999	1999	1999	1999	0
196	20241129	181100	2866974	1999	1999	1999	1999	0
197	20241129	181000	2866974	1999	1999	1999	1999	0
198	20241129	180900	2866974	1999	1999	1999	1999	0
199	20241129	180800	2866974	1999	1999	1999	1999	0
200	20241129	180700	2866974	1999	1999	1999	1999	0
201	20241129	180600	2866974	1999	1999	1999	1999	0
202	20241129	180500	2866974	1999	1999	1999	1999	0
203	20241129	180400	2866974	1999	1999	1999	1999	0
204	20241129	180300	2866974	1999	1999	1999	1999	0
205	20241129	180200	2866974	1999	1999	1999	1999	0
206	20241129	180100	2866974	1999	1999	1999	1999	0
207	20241129	180000	2866974	1999	1999	1999	1999	0
208	20241129	175900	2866974	1999	1999	1999	1999	0
209	20241129	175800	2866974	1999	1999	1999	1999	0
210	20241129	175700	2866974	1999	1999	1999	1999	0
211	20241129	175600	2866974	1999	1999	1999	1999	0
212	20241129	175500	2866974	1999	1900	1999	1900	9
213	20241129	175400	2866974	1999	1999	1999	1999	0
214	20241129	175300	2866974	1999	1999	1999	1999	0
215	20241129	175200	2866974	1999	1999	1999	1999	0
216	20241129	175100	2866974	1999	1999	1999	1999	0
217	20241129	175000	2866974	1999	1999	1999	1999	0
218	20241129	174900	2866974	1999	1999	1999	1999	0
219	20241129	174800	2866974	1999	1999	1999	1999	0
220	20241129	174700	2866974	1999	1999	1999	1999	0
221	20241129	174600	2866974	1999	1999	1999	1999	0
222	20241129	174500	2866974	1999	1999	1999	1999	0
223	20241129	174400	2866974	1999	1999	1999	1999	0
224	20241129	174300	2866974	1999	1999	1999	1999	0
225	20241129	174200	2866974	1999	1999	1999	1999	0
226	20241129	174100	2866974	1999	1999	1999	1999	0
227	20241129	174000	2866974	1999	1999	1999	1999	0
228	20241129	173900	2866974	1999	1999	1999	1999	0
229	20241129	173800	2866974	1999	1999	1999	1999	0
230	20241129	173700	2866974	1999	1999	1999	1999	0
231	20241129	173600	2866974	1999	1999	1999	1999	0
232	20241129	173500	2866974	1999	1999	1999	1999	0
233	20241129	173400	2866974	1999	1999	1999	1999	0
234	20241129	173300	2866974	1999	1999	1999	1999	0
235	20241129	173200	2866974	1999	1999	1999	1999	0
236	20241129	173100	2866974	1999	1999	1999	1999	0
237	20241129	173000	2866974	1999	1999	1999	1999	0
238	20241129	172900	2866974	1999	1999	1999	1999	0
239	20241129	172800	2866974	1999	1999	1999	1999	0
240	20241129	172700	2866974	1999	1999	1999	1999	0
241	20241129	172600	2866974	1999	1999	1999	1999	0
242	20241129	172500	2866974	1999	1900	1999	1900	9
243	20241129	172400	2866974	1999	1999	1999	1999	0
244	20241129	172300	2866974	1999	1999	1999	1999	0
245	20241129	172200	2866974	1999	1999	1999	1999	0
246	20241129	172100	2866974	1999	1999	1999	1999	0
247	20241129	172000	2866974	1999	1999	1999	1999	0
248	20241129	171900	2866974	1999	1999	1999	1999	0
249	20241129	171800	2866974	1999	1999	1999	1999	0
250	20241129	171700	2866974	1999	1999	1999	1999	0
251	20241129	171600	2866974	1999	1999	1999	1999	0
252	20241129	171500	2866974	1999	1999	1999	1999	0
253	20241129	171400	2866974	1999	1999	1999	1999	0
254	20241129	171300	2866974	1999	1999	1999	1999	0
255	20241129	171200	2866974	1999	1999	1999	1999	0
256	20241129	171100	2866974	1999	1999	1999	1999	0
257	20241129	171000	2866974	1999	1999	1999	1999	0
258	20241129	170900	2866974	1999	1999	1999	1999	0
259	20241129	170800	2866974	1999	1999	1999	1999	0
260	20241129	170700	2866974	1999	1999	1999	1999	0
261	20241129	170600	2866974	1999	1999	1999	1999	0
262	20241129	170500	2866974	1999	1999	1999	1999	0
263	20241129	170400	2866974	1999	1999	1999	1999	0
264	20241129	170300	2866974	1999	1999	1999	1999	0
265	20241129	170200	2866974	1999	1999	1999	1999	0
266	20241129	170100	2866974	1999	1999	1999	1999	0
267	20241129	170000	2866974	1999	1999	1999	1999	0
268	20241129	165900	2866974	1999	1999	1999	1999	0
269	20241129	165800	2866974	1999	1999	1999	1999	0
270	20241129	165700	2866974	1999	1999	1999	1999	0
271	20241129	165600	2866974	1999	1999	1999	1999	0
272	20241129	165500	2866974	1999	1900	1999	1900	9
273	20241129	165400	2866974	1999	1999	1999	1999	0
274	20241129	165300	2866974	1999	1999	1999	1999	0
275	20241129	165200	2866974	1999	1999	1999	1999	0
276	20241129	165100	2866974	1999	1999	1999	1999	0
277	20241129	165000	2866974	1999	1999	1999	1999	0
278	20241129	164900	2866974	1999	1999	1999	1999	0
279	20241129	164800	2866974	1999	1999	1999	1999	0
280	20241129	164700	2866974	1999	1999	1999	1999	0
281	20241129	164600	2866974	1999	1999	1999	1999	0
282	20241129	164500	2866974	1999	1999	1999	1999	0
283	20241129	164400	2866974	1999	1999	1999	1999	0
284	20241129	164300	2866974	1999	1999	1999	1999	0
285	20241129	164200	2866974	1999	1999	1999	1999	0
286	20241129	164100	2866974	1999	1999	1999	1999	0
287	20241129	164000	2866974	1999	1999	1999	1999	0
288	20241129	163900	2866974	1999	1999	1999	1999	0
289	20241129	163800	2866974	1999	1999	1999	1999	0
290	20241129	163700	2866974	1999	1999	1999	1999	0
291	20241129	163600	2866974	1999	1999	1999	1999	0
292	20241129	163500	2866974	1999	1999	1999	1999	0
293	20241129	163400	2866974	1999	1999	1999	1999	0
294	20241129	163300	2866974	1999	1999	1999	1999	0
295	20241129	163200	2866974	1999	1999	1999	1999	0
296	20241129	163100	2866974	1999	1999	1999	1999	0
297	20241129	163000	2866974	1999	1999	1999	1999	0
298	20241129	162900	2866974	1999	1999	1999	1999	0
299	20241129	162800	2866974	1999	1999	1999	1999	0
300	20241129	162700	2866974	1999	1999	1999	1999	0
301	20241129	162600	2866974	1999	1999	1999	1999	0
302	20241129	162500	2866974	1999	1900	1999	1900	9
303	20241129	162400	2866974	1999	1999	1999	1999	0
304	20241129	162300	2866974	1999	1999	1999	1999	0
305	20241129	162200	2866974	1999	1999	1999	1999	0
306	20241129	162100	2866974	1999	1999	1999	1999	0
307	20241129	162000	2866974	1999	1999	1999	1999	0
308	20241129	161900	2866974	1999	1999	1999	1999	0
309	20241129	161800	2866974	1999	1999	1999	1999	0
310	20241129	161700	2866974	1999	1999	1999	1999	0
311	20241129	161600	2866974	1999	1999	1999	1999	0
312	20241129	161500	2866974	1999	1999	1999	1999	0
313	20241129	161400	2866974	1999	1999	1999	1999	0
314	20241129	161300	2866974	1999	1999	1999	1999	0
315	20241129	161200	2866974	1999	1999	1999	1999	0
316	20241129	161100	2866974	1999	1999	1999	1999	0
317	20241129	161000	2866974	1999	1999	1999	1999	0
318	20241129	160900	2866974	1999	1999	1999	1999	0
319	20241129	160800	2866974	1999	1999	1999	1999	0
320	20241129	160700	2866974	1999	1999	1999	1999	0
321	20241129	160600	2866974	1999	1999	1999	1999	0
322	20241129	160500	2866974	1999	1999	1999	1999	0
323	20241129	160400	2866974	1999	1999	1999	1999	0
324	20241129	160300	2866974	1999	1999	1999	1999	0
325	20241129	160200	2866974	1999	1999	1999	1999	0
326	20241129	160100	2866974	1999	1999	1999	1999	0
327	20241129	160000	2866974	1999	1999	1999	1999	0
328	20241129	155900	2866974	1999	1999	1999	1999	0
329	20241129	155800	2866974	1999	1999	1999	1999	0
330	20241129	155700	2866974	1999	1999	1999	1999	0
331	20241129	155600	2866974	1999	1999	1999	1999	0
332	20241129	155500	2866974	1999	1900	1999	1900	9
333	20241129	155400	2866974	1999	1999	1999	1999	0
334	20241129	155300	2866974	1999	1999	1999	1999	0
335	20241129	155200	2866974	1999	1999	1999	1999	0
336	20241129	155100	2866974	1999	1999	1999	1999	0
337	20241129	155000	2866974	1999	1999	1999	1999	0
338	20241129	154900	2866974	1999	1999	1999	1999	0
339	20241129	154800	2866974	1999	1999	1999	1999	0
340	20241129	154700	2866974	1999	1999	1999	1999	0
341	20241129	154600	2866974	1999	1999	1999	1999	0
342	20241129	154500	2866974	1999	1999	1999	1999	0
343	20241129	154400	2866974	1999	1999	1999	1999	0
344	20241129	154300	2866974	1999	1999	1999	1999	0
345	20241129	154200	2866974	1999	1999	1999	1999	0
346	20241129	154100	2866974	1999	1999	1999	1999	0
347	20241129	154000	2866974	1999	1999	1999	1999	0
348	20241129	153900	2866974	1999	1999	1999	1999	0
349	20241129	153800	2866974	1999	1999	1999	1999	0
350	20241129	153700	2866974	1999	1999	1999	1999	0
351	20241129	153600	2866974	1999	1999	1999	1999	0
352	20241129	153500	2866974	1999	1999	1999	1999	0
353	20241129	153400	2866974	1999	1999	1999	1999	0
354	20241129	153300	2866974	1999	1999	1999	1999	0
355	20241129	153200	2866974	1999	1999	1999	1999	0
356	20241129	153100	2866974	1999	1999	1999	1999	0
357	20241129	153000	2866974	1999	1999	1999	1999	0
358	20241129	152900	2866974	1999	1999	1999	1999	0
359	20241129	152800	2866974	1999	1999	1999	1999	0
360	20241129	152700	2866974	1999	1999	1999	1999	0
361	20241129	152600	2866974	1999	1999	1999	1999	0
362	20241129	152500	2866974	1999	1999	1999	1999	0
363	20241129	152400	2866974	1999	1999	1999	1999	0
364	20241129	152300	2866974	1999	1999	1999	1999	0
365	20241129	152200	2866974	1999	1999	1999	1999	0
366	20241129	152100	2866974	1999	1999	1999	1999	0
367	20241129	152000	2866974	1999	1999	1999	1999	0
368	20241129	151900	2866974	1999	1999	1999	1999	0
369	20241129	151800	2866974	1999	1999	1999	1999	0
370	20241129	151700	2866974	1999	1999	1999	1999	0
371	20241129	151600	2866974	1999	1999	1999	1999	0
372	20241129	151500	2866974	1999	1999	1999	1999	0
373	20241129	151400	2866974	1999	1999	1999	1999	0
374	20241129	151300	2866974	1999	1999	1999	1999	0
375	20241129	151200	2866974	1999	1999	1999	1999	0
376	20241129	151100	2866974	1999	1999	1999	1999	0
377	20241129	151000	2866974	1999	1999	1999	1999	0
378	20241129	150900	2866974	1999	1999	1999	1999	0
379	20241129	150800	2866974	1999	1999	1999	1999	0
380	20241129	150700	2866974	1999	1999	1999	1999	0
381	20241129	150600	2866974	1999	1999	1999	1999	0
382	20241129	150500	2866974	1999	1999	1999	1999	0
383	20241129	150400	2866974	1999	1999	1999	1999	0
384	20241129	150300	2866974	1999	1999	1999	1999	0
385	20241129	150200	2866974	1999	1999	1999	1999	0
386	20241129	150100	2866974	1999	1999	1999	1999	0
387	20241129	150000	2866974	1999	1999	1999	1999	0
388	20241129	145900	2866974	1999	1999	1999	1999	0
389	20241129	145800	2866974	1999	1999	1999	1999	0
390	20241129	145700	2866974	1999	1999	1999	1999	0
391	20241129	145600	2866974	1999	1999	1999	1999	0
392	20241129	145500	2866974	1999	1999	1999	1999	0
393	20241129	145400	2866974	1999	1999	1999	1999	0
394	20241129	145300	2866974	1999	1999	1999	1999	0
395	20241129	145200	2866974	1999	1999	1999	1999	0
396	20241129	145100	2866974	1999	1999	1999	1999	0
397	20241129	145000	2866974	1999	1999	1999	1999	0
398	20241129	144900	2866974	1999	1999	1999	1999	0
399	20241129	144800	2866974	1999	1999	1999	1999	0
400	20241129	144700	2866974	1999	1999	1999	1999	0
401	20241129	144600	2866974	1999	1999	1999	1999	0
402	20241129	144500	2866974	1999	1999	1999	1999	0
403	20241129	144400	2866974	1999	1999	1999	1999	0
404	20241129	144300	2866974	1999	1999	1999	1999	0
405	20241129	144200	2866974	1999	1999	1999	1999	0
406	20241129	144100	2866974	1999	1999	1999	1999	0
407	20241129	144000	2866974	1999	1999	1999	1999	0
408	20241129	143900	2866974	1999	1999	1999	1999	0
409	20241129	143800	2866974	1999	1999	1999	1999	0
410	20241129	143700	2866974	1999	1999	1999	1999	0
411	20241129	143600	2866974	1999	1999	1999	1999	0
412	20241129	143500	2866974	1999	1999	1999	1999	0
413	20241129	143400	2866974	1999	1999	1999	1999	0
414	20241129	143300	2866974	1999	1999	1999	1999	0
415	20241129	143200	2866974	1999	1999	1999	1999	0
416	20241129	143100	2866974	1999	1999	1999	1999	0
417	20241129	143000	2866974	1999	1999	1999	1999	0
418	20241129	142900	2866974	1999	1999	1999	1999	0
419	20241129	142800	2866974	1999	1999	1999	1999	0
420	20241129	142700	2866974	1999	1999	1999	1999	0
421	20241129	142600	2866974	1999	1999	1999	1999	0
422	20241129	142500	2866974	1999	1999	1999	1999	0
423	20241129	142400	2866974	1999	1999	1999	1999	0
424	20241129	142300	2866974	1999	1999	1999	1999	0
425	20241129	142200	2866974	1999	1999	1999	1999	0
426	20241129	142100	2866974	1999	1999	1999	1999	0
427	20241129	142000	2866974	1999	1999	1999	1999	0
428	20241129	141900	2866974	1999	1999	1999	1999	0
429	20241129	141800	2866974	1999	1999	1999	1999	0
430	20241129	141700	2866974	1999	1999	1999	1999	0
431	20241129	141600	2866974	1999	1999	1999	1999	0
432	20241129	141500	2866974	1999	1999	1999	1999	0
433	20241129	141400	2866974	1999	1999	1999	1999	0
434	20241129	141300	2866974	1999	1999	1999	1999	0
435	20241129	141200	2866974	1999	1999	1999	1999	0
436	20241129	141100	2866974	1999	1999	1999	1999	0
437	20241129	141000	2866974	1999	1999	1999	1999	0
438	20241129	140900	2866974	1999	1999	1999	1999	0
439	20241129	140800	2866974	1999	1999	1999	1999	0
440	20241129	140700	2866974	1999	1999	1999	1999	0
441	20241129	140600	2866974	1999	1999	1999	1999	0
442	20241129	140500	2866974	1999	1999	1999	1999	0
443	20241129	140400	2866974	1999	1999	1999	1999	0
444	20241129	140300	2866974	1999	1999	1999	1999	0
445	20241129	140200	2866974	1999	1999	1999	1999	0
446	20241129	140100	2866974	1999	1999	1999	1999	0
447	20241129	140000	2866974	1999	1999	1999	1999	0
448	20241129	135900	2866974	1999	1999	1999	1999	0
449	20241129	135800	2866974	1999	1999	1999	1999	0
450	20241129	135700	2866974	1999	1999	1999	1999	0
451	20241129	135600	2866974	1999	1999	1999	1999	0
452	20241129	135500	2866974	1999	1999	1999	1999	0
453	20241129	135400	2866974	1999	1999	1999	1999	0
454	20241129	135300	2866974	1999	1900	1999	1900	9
455	20241129	135200	2849775	1820	1820	1820	1820	91
456	20241129	135100	2684155	1820	1820	1820	1820	9
457	20241129	135000	2667775	1820	1820	1820	1820	1
458	20241129	134900	2665955	1745	1745	1745	1745	0
459	20241129	134800	2665955	1745	1745	1745	1745	0
460	20241129	134700	2665955	1745	1745	1745	1745	0
461	20241129	134600	2665955	1745	1745	1745	1745	0
462	20241129	134500	2665955	1745	1745	1745	1745	0
463	20241129	134400	2665955	1745	1745	1745	1745	0
464	20241129	134300	2665955	1745	1745	1745	1745	0
465	20241129	134200	2665955	1745	1745	1745	1745	0
466	20241129	134100	2665955	1745	1745	1745	1745	7
467	20241129	134000	2653740	1745	1745	1745	1745	100
468	20241129	133900	2479240	1900	1900	1900	1900	0
469	20241129	133800	2479240	1900	1900	1900	1900	0
470	20241129	133700	2479240	1900	1900	1900	1900	0
471	20241129	133600	2479240	1900	1745	1900	1745	12
472	20241129	133500	2458145	1900	1900	1900	1900	0
473	20241129	133400	2458145	1900	1900	1900	1900	0
474	20241129	133300	2458145	1900	1900	1900	1900	0
475	20241129	133200	2458145	1900	1900	1900	1900	1
476	20241129	133100	2456245	1800	1800	1800	1800	0
477	20241129	133000	2456245	1800	1800	1800	1800	10
478	20241129	132900	2438245	1999	1999	1999	1999	0
479	20241129	132800	2438245	1999	1999	1999	1999	0
480	20241129	132700	2438245	1999	1999	1999	1999	0
481	20241129	132600	2438245	1999	1999	1999	1999	0
482	20241129	132500	2438245	1999	1999	1999	1999	0
483	20241129	132400	2438245	1999	1999	1999	1999	0
484	20241129	132300	2438245	1999	1999	1999	1999	0
485	20241129	132200	2438245	1999	1999	1999	1999	0
486	20241129	132100	2438245	1999	1999	1999	1999	0
487	20241129	132000	2438245	1999	1999	1999	1999	0
488	20241129	131900	2438245	1999	1999	1999	1999	0
489	20241129	131800	2438245	1999	1999	1999	1999	0
490	20241129	131700	2438245	1999	1999	1999	1999	0
491	20241129	131600	2438245	1999	1830	1999	1830	221
492	20241129	131500	2020046	1745	1745	1745	1745	58
493	20241129	131400	1918836	1745	1745	1745	1745	0
494	20241129	131300	1918836	1745	1745	1745	1745	10
495	20241129	131200	1901386	1830	1830	1830	1830	0
496	20241129	131100	1901386	1830	1830	1830	1830	0
497	20241129	131000	1901386	1830	1830	1830	1830	0
498	20241129	130900	1901386	1830	1830	1830	1830	20
499	20241129	130800	1864786	1830	1830	1830	1830	10
500	20241129	130700	1846486	1850	1850	1850	1850	0
501	20241129	130600	1846486	1850	1850	1850	1850	0
502	20241129	130500	1846486	1850	1850	1850	1850	0
503	20241129	130400	1846486	1850	1850	1850	1850	0
504	20241129	130300	1846486	1850	1850	1850	1850	0
505	20241129	130200	1846486	1850	1850	1850	1850	0
506	20241129	130100	1846486	1850	1850	1850	1850	0
507	20241129	130000	1846486	1850	1850	1850	1850	0
508	20241129	125900	1846486	1850	1800	1850	1745	113
509	20241129	125800	1649136	1850	1850	1850	1850	0
510	20241129	125700	1649136	1850	1850	1850	1850	0
511	20241129	125600	1649136	1850	1850	1850	1850	1
512	20241129	125500	1647286	1820	1820	1820	1820	0
513	20241129	125400	1647286	1820	1820	1820	1820	0
514	20241129	125300	1647286	1820	1820	1820	1820	0
515	20241129	125200	1647286	1820	1820	1820	1820	0
516	20241129	125100	1647286	1820	1820	1820	1820	0
517	20241129	125000	1647286	1820	1820	1820	1820	0
518	20241129	124900	1647286	1820	1820	1820	1820	0
519	20241129	124800	1647286	1820	1820	1820	1820	4
520	20241129	124700	1640006	1820	1820	1820	1820	0
521	20241129	124600	1640006	1820	1820	1820	1820	10
522	20241129	124500	1621806	1745	1745	1745	1745	0
523	20241129	124400	1621806	1745	1745	1745	1745	0
524	20241129	124300	1621806	1745	1745	1745	1745	0
525	20241129	124200	1621806	1745	1745	1745	1745	0
526	20241129	124100	1621806	1745	1745	1745	1745	100
527	20241129	124000	1447306	1745	1745	1745	1745	0
528	20241129	123900	1447306	1745	1745	1745	1745	0
529	20241129	123800	1447306	1745	1801	1801	1745	83
530	20241129	123700	1299555	1850	1850	1850	1850	0
531	20241129	123600	1299555	1850	1850	1850	1850	0
532	20241129	123500	1299555	1850	1850	1850	1850	0
533	20241129	123400	1299555	1850	1850	1850	1850	0
534	20241129	123300	1299555	1850	1850	1850	1850	0
535	20241129	123200	1299555	1850	1850	1850	1850	0
536	20241129	123100	1299555	1850	1850	1850	1850	0
537	20241129	123000	1299555	1850	1850	1850	1850	0
538	20241129	122900	1299555	1850	1850	1850	1850	0
539	20241129	122800	1299555	1850	1850	1850	1850	0
540	20241129	122700	1299555	1850	1850	1850	1850	0
541	20241129	122600	1299555	1850	1850	1850	1850	0
542	20241129	122500	1299555	1850	1850	1850	1850	0
543	20241129	122400	1299555	1850	1850	1850	1850	0
544	20241129	122300	1299555	1850	1850	1850	1850	0
545	20241129	122200	1299555	1850	1850	1850	1850	0
546	20241129	122100	1299555	1850	1850	1850	1850	0
547	20241129	122000	1299555	1850	1850	1850	1850	0
548	20241129	121900	1299555	1850	1850	1850	1850	0
549	20241129	121800	1299555	1850	1850	1850	1850	0
550	20241129	121700	1299555	1850	1850	1850	1850	0
551	20241129	121600	1299555	1850	1850	1850	1850	0
552	20241129	121500	1299555	1850	1850	1850	1850	0
553	20241129	121400	1299555	1850	1850	1850	1850	0
554	20241129	121300	1299555	1850	1850	1850	1850	0
555	20241129	121200	1299555	1850	1850	1850	1850	0
556	20241129	121100	1299555	1850	1850	1850	1850	100
557	20241129	121000	1114555	1849	1849	1849	1849	0
558	20241129	120900	1114555	1849	1849	1849	1849	50
559	20241129	120800	1022105	2000	2000	2000	2000	0
560	20241129	120700	1022105	2000	2000	2000	2000	0
561	20241129	120600	1022105	2000	2000	2000	2000	0
562	20241129	120500	1022105	2000	2000	2000	2000	0
563	20241129	120400	1022105	2000	2000	2000	2000	0
564	20241129	120300	1022105	2000	2000	2000	2000	0
565	20241129	120200	1022105	2000	2000	2000	2000	0
566	20241129	120100	1022105	2000	2000	2000	2000	0
567	20241129	120000	1022105	2000	2000	2000	2000	0
568	20241129	115900	1022105	2000	2000	2000	2000	0
569	20241129	115800	1022105	2000	2000	2000	2000	0
570	20241129	115700	1022105	2000	2000	2000	2000	0
571	20241129	115600	1022105	2000	2000	2000	2000	0
572	20241129	115500	1022105	2000	2000	2000	2000	0
573	20241129	115400	1022105	2000	2000	2000	2000	0
574	20241129	115300	1022105	2000	2000	2000	2000	0
575	20241129	115200	1022105	2000	2000	2000	2000	0
576	20241129	115100	1022105	2000	2000	2000	2000	0
577	20241129	115000	1022105	2000	2000	2000	2000	0
578	20241129	114900	1022105	2000	2000	2000	2000	0
579	20241129	114800	1022105	2000	2000	2000	2000	0
580	20241129	114700	1022105	2000	2000	2000	2000	0
581	20241129	114600	1022105	2000	2000	2000	2000	0
582	20241129	114500	1022105	2000	2000	2000	2000	0
583	20241129	114400	1022105	2000	2000	2000	2000	0
584	20241129	114300	1022105	2000	2000	2000	2000	0
585	20241129	114200	1022105	2000	2000	2000	2000	0
586	20241129	114100	1022105	2000	2000	2000	2000	0
587	20241129	114000	1022105	2000	2000	2000	2000	0
588	20241129	113900	1022105	2000	2000	2000	2000	1
589	20241129	113800	1020105	1850	1850	1850	1850	0
590	20241129	113700	1020105	1850	1850	1850	1850	0
591	20241129	113600	1020105	1850	1850	1850	1850	0
592	20241129	113500	1020105	1850	1850	1850	1850	0
593	20241129	113400	1020105	1850	1850	1850	1850	0
594	20241129	113300	1020105	1850	1900	1900	1850	550
595	20241129	113200	2100	2100	2100	2100	2100	0
596	20241129	113100	2100	2100	2100	2100	2100	0
597	20241129	113000	2100	2100	2100	2100	2100	0
598	20241129	112900	2100	2100	2100	2100	2100	0
599	20241129	112800	2100	2100	2100	2100	2100	0
600	20241129	112700	2100	2100	2100	2100	2100	0
601	20241129	112600	2100	2100	2100	2100	2100	0
602	20241129	112500	2100	2100	2100	2100	2100	0
603	20241129	112400	2100	2100	2100	2100	2100	0
604	20241129	112300	2100	2100	2100	2100	2100	0
605	20241129	112200	2100	2100	2100	2100	2100	0
606	20241129	112100	2100	2100	2100	2100	2100	0
607	20241129	112000	2100	2100	2100	2100	2100	0
608	20241129	111900	2100	2100	2100	2100	2100	0
609	20241129	111800	2100	2100	2100	2100	2100	0
610	20241129	111700	2100	2100	2100	2100	2100	0
611	20241129	111600	2100	2100	2100	2100	2100	0
612	20241129	111500	2100	2100	2100	2100	2100	0
613	20241129	111400	2100	2100	2100	2100	2100	0
614	20241129	111300	2100	2100	2100	2100	2100	0
615	20241129	111200	2100	2100	2100	2100	2100	0
616	20241129	111100	2100	2100	2100	2100	2100	0
617	20241129	111000	2100	2100	2100	2100	2100	0
618	20241129	110900	2100	2100	2100	2100	2100	0
619	20241129	110800	2100	2100	2100	2100	2100	0
620	20241129	110700	2100	2100	2100	2100	2100	0
621	20241129	110600	2100	2100	2100	2100	2100	0
622	20241129	110500	2100	2100	2100	2100	2100	0
623	20241129	110400	2100	2100	2100	2100	2100	0
624	20241129	110300	2100	2100	2100	2100	2100	0
625	20241129	110200	2100	2100	2100	2100	2100	0
626	20241129	110100	2100	2100	2100	2100	2100	0
627	20241129	110000	2100	2100	2100	2100	2100	0
628	20241129	105900	2100	2100	2100	2100	2100	0
629	20241129	105800	2100	2100	2100	2100	2100	0
630	20241129	105700	2100	2100	2100	2100	2100	0
631	20241129	105600	2100	2100	2100	2100	2100	0
632	20241129	105500	2100	2100	2100	2100	2100	0
633	20241129	105400	2100	2100	2100	2100	2100	0
634	20241129	105300	2100	2100	2100	2100	2100	0
635	20241129	105200	2100	2100	2100	2100	2100	0
636	20241129	105100	2100	2100	2100	2100	2100	0
637	20241129	105000	2100	2100	2100	2100	2100	0
638	20241129	104900	2100	2100	2100	2100	2100	0
639	20241129	104800	2100	2100	2100	2100	2100	0
640	20241129	104700	2100	2100	2100	2100	2100	0
641	20241129	104600	2100	2100	2100	2100	2100	0
642	20241129	104500	2100	2100	2100	2100	2100	0
643	20241129	104400	2100	2100	2100	2100	2100	0
644	20241129	104300	2100	2100	2100	2100	2100	0
645	20241129	104200	2100	2100	2100	2100	2100	0
646	20241129	104100	2100	2100	2100	2100	2100	0
647	20241129	104000	2100	2100	2100	2100	2100	0
648	20241129	103900	2100	2100	2100	2100	2100	0
649	20241129	103800	2100	2100	2100	2100	2100	0
650	20241129	103700	2100	2100	2100	2100	2100	0
651	20241129	103600	2100	2100	2100	2100	2100	0
652	20241129	103500	2100	2100	2100	2100	2100	0
653	20241129	103400	2100	2100	2100	2100	2100	0
654	20241129	103300	2100	2100	2100	2100	2100	0
655	20241129	103200	2100	2100	2100	2100	2100	0
656	20241129	103100	2100	2100	2100	2100	2100	0
657	20241129	103000	2100	2100	2100	2100	2100	0
658	20241129	102900	2100	2100	2100	2100	2100	0
659	20241129	102800	2100	2100	2100	2100	2100	0
660	20241129	102700	2100	2100	2100	2100	2100	0
661	20241129	102600	2100	2100	2100	2100	2100	0
662	20241129	102500	2100	2100	2100	2100	2100	0
663	20241129	102400	2100	2100	2100	2100	2100	0
664	20241129	102300	2100	2100	2100	2100	2100	0
665	20241129	102200	2100	2100	2100	2100	2100	0
666	20241129	102100	2100	2100	2100	2100	2100	0
667	20241129	102000	2100	2100	2100	2100	2100	0
668	20241129	101900	2100	2100	2100	2100	2100	0
669	20241129	101800	2100	2100	2100	2100	2100	0
670	20241129	101700	2100	2100	2100	2100	2100	0
671	20241129	101600	2100	2100	2100	2100	2100	0
672	20241129	101500	2100	2100	2100	2100	2100	0
673	20241129	101400	2100	2100	2100	2100	2100	0
674	20241129	101300	2100	2100	2100	2100	2100	0
675	20241129	101200	2100	2100	2100	2100	2100	0
676	20241129	101100	2100	2100	2100	2100	2100	0
677	20241129	101000	2100	2100	2100	2100	2100	0
678	20241129	100900	2100	2100	2100	2100	2100	0
679	20241129	100800	2100	2100	2100	2100	2100	0
680	20241129	100700	2100	2100	2100	2100	2100	0
681	20241129	100600	2100	2100	2100	2100	2100	0
682	20241129	100500	2100	2100	2100	2100	2100	0
683	20241129	100400	2100	2100	2100	2100	2100	0
684	20241129	100300	2100	2100	2100	2100	2100	0
685	20241129	100200	2100	2100	2100	2100	2100	0
686	20241129	100100	2100	2100	2100	2100	2100	0
687	20241129	100000	2100	2100	2100	2100	2100	0
688	20241129	095900	2100	2100	2100	2100	2100	0
689	20241129	095800	2100	2100	2100	2100	2100	0
690	20241129	095700	2100	2100	2100	2100	2100	0
691	20241129	095600	2100	2100	2100	2100	2100	0
692	20241129	095500	2100	2100	2100	2100	2100	0
693	20241129	095400	2100	2100	2100	2100	2100	0
694	20241129	095300	2100	2100	2100	2100	2100	0
695	20241129	095200	2100	2100	2100	2100	2100	0
696	20241129	095100	2100	2100	2100	2100	2100	0
697	20241129	095000	2100	2100	2100	2100	2100	0
698	20241129	094900	2100	2100	2100	2100	2100	0
699	20241129	094800	2100	2100	2100	2100	2100	0
700	20241129	094700	2100	2100	2100	2100	2100	0
701	20241129	094600	2100	2100	2100	2100	2100	0
702	20241129	094500	2100	2100	2100	2100	2100	0
703	20241129	094400	2100	2100	2100	2100	2100	0
704	20241129	094300	2100	2100	2100	2100	2100	0
705	20241129	094200	2100	2100	2100	2100	2100	0
706	20241129	094100	2100	2100	2100	2100	2100	0
707	20241129	094000	2100	2100	2100	2100	2100	0
708	20241129	093900	2100	2100	2100	2100	2100	0
709	20241129	093800	2100	2100	2100	2100	2100	0
710	20241129	093700	2100	2100	2100	2100	2100	0
711	20241129	093600	2100	2100	2100	2100	2100	0
712	20241129	093500	2100	2100	2100	2100	2100	0
713	20241129	093400	2100	2100	2100	2100	2100	0
714	20241129	093300	2100	2100	2100	2100	2100	1
715	20241129	093200	0	2050	2050	2050	2050	0
716	20241129	093100	0	2050	2050	2050	2050	0
717	20241129	093000	0	2050	2050	2050	2050	0
718	20241129	092900	0	2050	2050	2050	2050	0
719	20241129	092800	0	2050	2050	2050	2050	0
720	20241129	092700	0	2050	2050	2050	2050	0
721	20241129	092600	0	2050	2050	2050	2050	0
722	20241129	092500	0	2050	2050	2050	2050	0
723	20241129	092400	0	2050	2050	2050	2050	0
724	20241129	092300	0	2050	2050	2050	2050	0
725	20241129	092200	0	2050	2050	2050	2050	0
726	20241129	092100	0	2050	2050	2050	2050	0
727	20241129	092000	0	2050	2050	2050	2050	0
728	20241129	091900	0	2050	2050	2050	2050	0
729	20241129	091800	0	2050	2050	2050	2050	0
730	20241129	091700	0	2050	2050	2050	2050	0
731	20241129	091600	0	2050	2050	2050	2050	0
732	20241129	091500	0	2050	2050	2050	2050	0
733	20241129	091400	0	2050	2050	2050	2050	0
734	20241129	091300	0	2050	2050	2050	2050	0
735	20241129	091200	0	2050	2050	2050	2050	0
736	20241129	091100	0	2050	2050	2050	2050	0
737	20241129	091000	0	2050	2050	2050	2050	0
738	20241129	090900	0	2050	2050	2050	2050	0
739	20241129	090800	0	2050	2050	2050	2050	0
740	20241129	090700	0	2050	2050	2050	2050	0
741	20241129	090600	0	2050	2050	2050	2050	0
742	20241129	090500	0	2050	2050	2050	2050	0
743	20241129	090400	0	2050	2050	2050	2050	0
744	20241129	090300	0	2050	2050	2050	2050	0
745	20241129	090200	0	2050	2050	2050	2050	0
746	20241129	090100	0	2050	2050	2050	2050	0
747	20241129	090000	0	2050	2050	2050	2050	0