KissMeData/050120/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	193800	12973951	1650	1650	1650	1650	2128
3	20241127	193700	12973951	1650	1650	1650	1650	0
4	20241127	193600	12973951	1650	1650	1650	1650	0
5	20241127	193500	12973951	1650	1650	1650	1650	0
6	20241127	193400	12973951	1650	1650	1650	1650	0
7	20241127	193300	12973951	1650	1650	1650	1650	0
8	20241127	193200	12973951	1650	1650	1650	1650	0
9	20241127	193100	12973951	1650	1650	1650	1650	0
10	20241127	193000	12973951	1650	1650	1650	1650	0
11	20241127	192900	12973951	1650	1650	1650	1650	0
12	20241127	192800	12973951	1650	1650	1650	1650	0
13	20241127	192700	12973951	1650	1650	1650	1650	0
14	20241127	192600	12973951	1650	1650	1650	1650	0
15	20241127	192500	12973951	1650	1650	1650	1650	0
16	20241127	192400	12973951	1650	1650	1650	1650	0
17	20241127	192300	12973951	1650	1650	1650	1650	0
18	20241127	192200	12973951	1650	1650	1650	1650	0
19	20241127	192100	12973951	1650	1650	1650	1650	0
20	20241127	192000	12973951	1650	1650	1650	1650	0
21	20241127	191900	12973951	1650	1650	1650	1650	0
22	20241127	191800	12973951	1650	1650	1650	1650	0
23	20241127	191700	12973951	1650	1650	1650	1650	0
24	20241127	191600	12973951	1650	1650	1650	1650	0
25	20241127	191500	12973951	1650	1650	1650	1650	0
26	20241127	191400	12973951	1650	1650	1650	1650	0
27	20241127	191300	12973951	1650	1650	1650	1650	0
28	20241127	191200	12973951	1650	1650	1650	1650	0
29	20241127	191100	12973951	1650	1650	1650	1650	0
30	20241127	191000	12973951	1650	1650	1650	1650	0
31	20241127	190900	12973951	1650	1650	1650	1650	0
32	20241127	190800	12973951	1650	1650	1650	1650	2128
33	20241127	190700	12973951	1650	1650	1650	1650	0
34	20241127	190600	12973951	1650	1650	1650	1650	0
35	20241127	190500	12973951	1650	1650	1650	1650	0
36	20241127	190400	12973951	1650	1650	1650	1650	0
37	20241127	190300	12973951	1650	1650	1650	1650	0
38	20241127	190200	12973951	1650	1650	1650	1650	0
39	20241127	190100	12973951	1650	1650	1650	1650	0
40	20241127	190000	12973951	1650	1650	1650	1650	0
41	20241127	185900	12973951	1650	1650	1650	1650	0
42	20241127	185800	12973951	1650	1650	1650	1650	0
43	20241127	185700	12973951	1650	1650	1650	1650	0
44	20241127	185600	12973951	1650	1650	1650	1650	0
45	20241127	185500	12973951	1650	1650	1650	1650	0
46	20241127	185400	12973951	1650	1650	1650	1650	0
47	20241127	185300	12973951	1650	1650	1650	1650	0
48	20241127	185200	12973951	1650	1650	1650	1650	0
49	20241127	185100	12973951	1650	1650	1650	1650	0
50	20241127	185000	12973951	1650	1650	1650	1650	0
51	20241127	184900	12973951	1650	1650	1650	1650	0
52	20241127	184800	12973951	1650	1650	1650	1650	0
53	20241127	184700	12973951	1650	1650	1650	1650	0
54	20241127	184600	12973951	1650	1650	1650	1650	0
55	20241127	184500	12973951	1650	1650	1650	1650	0
56	20241127	184400	12973951	1650	1650	1650	1650	0
57	20241127	184300	12973951	1650	1650	1650	1650	0
58	20241127	184200	12973951	1650	1650	1650	1650	0
59	20241127	184100	12973951	1650	1650	1650	1650	0
60	20241127	184000	12973951	1650	1650	1650	1650	0
61	20241127	183900	12973951	1650	1650	1650	1650	0
62	20241127	183800	12973951	1650	1650	1650	1650	2128
63	20241127	183700	12973951	1650	1650	1650	1650	0
64	20241127	183600	12973951	1650	1650	1650	1650	0
65	20241127	183500	12973951	1650	1650	1650	1650	0
66	20241127	183400	12973951	1650	1650	1650	1650	0
67	20241127	183300	12973951	1650	1650	1650	1650	0
68	20241127	183200	12973951	1650	1650	1650	1650	0
69	20241127	183100	12973951	1650	1650	1650	1650	0
70	20241127	183000	12973951	1650	1650	1650	1650	0
71	20241127	182900	12973951	1650	1650	1650	1650	0
72	20241127	182800	12973951	1650	1650	1650	1650	0
73	20241127	182700	12973951	1650	1650	1650	1650	0
74	20241127	182600	12973951	1650	1650	1650	1650	0
75	20241127	182500	12973951	1650	1650	1650	1650	0
76	20241127	182400	12973951	1650	1650	1650	1650	0
77	20241127	182300	12973951	1650	1650	1650	1650	0
78	20241127	182200	12973951	1650	1650	1650	1650	0
79	20241127	182100	12973951	1650	1650	1650	1650	0
80	20241127	182000	12973951	1650	1650	1650	1650	0
81	20241127	181900	12973951	1650	1650	1650	1650	0
82	20241127	181800	12973951	1650	1650	1650	1650	0
83	20241127	181700	12973951	1650	1650	1650	1650	0
84	20241127	181600	12973951	1650	1650	1650	1650	0
85	20241127	181500	12973951	1650	1650	1650	1650	0
86	20241127	181400	12973951	1650	1650	1650	1650	0
87	20241127	181300	12973951	1650	1650	1650	1650	0
88	20241127	181200	12973951	1650	1650	1650	1650	0
89	20241127	181100	12973951	1650	1650	1650	1650	0
90	20241127	181000	12973951	1650	1650	1650	1650	0
91	20241127	180900	12973951	1650	1650	1650	1650	0
92	20241127	180800	12973951	1650	1650	1650	1650	2128
93	20241127	180700	12973951	1650	1650	1650	1650	0
94	20241127	180600	12973951	1650	1650	1650	1650	0
95	20241127	180500	12973951	1650	1650	1650	1650	0
96	20241127	180400	12973951	1650	1650	1650	1650	0
97	20241127	180300	12973951	1650	1650	1650	1650	0
98	20241127	180200	12973951	1650	1650	1650	1650	0
99	20241127	180100	12973951	1650	1650	1650	1650	0
100	20241127	180000	12973951	1650	1650	1650	1650	0
101	20241127	175900	12973951	1650	1650	1650	1650	0
102	20241127	175800	12973951	1650	1650	1650	1650	0
103	20241127	175700	12973951	1650	1650	1650	1650	0
104	20241127	175600	12973951	1650	1650	1650	1650	0
105	20241127	175500	12973951	1650	1650	1650	1650	0
106	20241127	175400	12973951	1650	1650	1650	1650	0
107	20241127	175300	12973951	1650	1650	1650	1650	0
108	20241127	175200	12973951	1650	1650	1650	1650	0
109	20241127	175100	12973951	1650	1650	1650	1650	0
110	20241127	175000	12973951	1650	1650	1650	1650	0
111	20241127	174900	12973951	1650	1650	1650	1650	0
112	20241127	174800	12973951	1650	1650	1650	1650	0
113	20241127	174700	12973951	1650	1650	1650	1650	0
114	20241127	174600	12973951	1650	1650	1650	1650	0
115	20241127	174500	12973951	1650	1650	1650	1650	0
116	20241127	174400	12973951	1650	1650	1650	1650	0
117	20241127	174300	12973951	1650	1650	1650	1650	0
118	20241127	174200	12973951	1650	1650	1650	1650	0
119	20241127	174100	12973951	1650	1650	1650	1650	0
120	20241127	174000	12973951	1650	1650	1650	1650	0
121	20241127	173900	12973951	1650	1650	1650	1650	0
122	20241127	173800	12973951	1650	1650	1650	1650	2128
123	20241127	173700	12973951	1650	1650	1650	1650	0
124	20241127	173600	12973951	1650	1650	1650	1650	0
125	20241127	173500	12973951	1650	1650	1650	1650	0
126	20241127	173400	12973951	1650	1650	1650	1650	0
127	20241127	173300	12973951	1650	1650	1650	1650	0
128	20241127	173200	12973951	1650	1650	1650	1650	0
129	20241127	173100	12973951	1650	1650	1650	1650	0
130	20241127	173000	12973951	1650	1650	1650	1650	0
131	20241127	172900	12973951	1650	1650	1650	1650	0
132	20241127	172800	12973951	1650	1650	1650	1650	0
133	20241127	172700	12973951	1650	1650	1650	1650	0
134	20241127	172600	12973951	1650	1650	1650	1650	0
135	20241127	172500	12973951	1650	1650	1650	1650	0
136	20241127	172400	12973951	1650	1650	1650	1650	0
137	20241127	172300	12973951	1650	1650	1650	1650	0
138	20241127	172200	12973951	1650	1650	1650	1650	0
139	20241127	172100	12973951	1650	1650	1650	1650	0
140	20241127	172000	12973951	1650	1650	1650	1650	0
141	20241127	171900	12973951	1650	1650	1650	1650	0
142	20241127	171800	12973951	1650	1650	1650	1650	0
143	20241127	171700	12973951	1650	1650	1650	1650	0
144	20241127	171600	12973951	1650	1650	1650	1650	0
145	20241127	171500	12973951	1650	1650	1650	1650	0
146	20241127	171400	12973951	1650	1650	1650	1650	0
147	20241127	171300	12973951	1650	1650	1650	1650	0
148	20241127	171200	12973951	1650	1650	1650	1650	0
149	20241127	171100	12973951	1650	1650	1650	1650	0
150	20241127	171000	12973951	1650	1650	1650	1650	0
151	20241127	170900	12973951	1650	1650	1650	1650	0
152	20241127	170800	12973951	1650	1650	1650	1650	2128
153	20241127	170700	12973951	1650	1650	1650	1650	0
154	20241127	170600	12973951	1650	1650	1650	1650	0
155	20241127	170500	12973951	1650	1650	1650	1650	0
156	20241127	170400	12973951	1650	1650	1650	1650	0
157	20241127	170300	12973951	1650	1650	1650	1650	0
158	20241127	170200	12973951	1650	1650	1650	1650	0
159	20241127	170100	12973951	1650	1650	1650	1650	0
160	20241127	170000	12973951	1650	1650	1650	1650	0
161	20241127	165900	12973951	1650	1650	1650	1650	0
162	20241127	165800	12973951	1650	1650	1650	1650	0
163	20241127	165700	12973951	1650	1650	1650	1650	0
164	20241127	165600	12973951	1650	1650	1650	1650	0
165	20241127	165500	12973951	1650	1650	1650	1650	0
166	20241127	165400	12973951	1650	1650	1650	1650	0
167	20241127	165300	12973951	1650	1650	1650	1650	0
168	20241127	165200	12973951	1650	1650	1650	1650	0
169	20241127	165100	12973951	1650	1650	1650	1650	0
170	20241127	165000	12973951	1650	1650	1650	1650	0
171	20241127	164900	12973951	1650	1650	1650	1650	0
172	20241127	164800	12973951	1650	1650	1650	1650	0
173	20241127	164700	12973951	1650	1650	1650	1650	0
174	20241127	164600	12973951	1650	1650	1650	1650	0
175	20241127	164500	12973951	1650	1650	1650	1650	0
176	20241127	164400	12973951	1650	1650	1650	1650	0
177	20241127	164300	12973951	1650	1650	1650	1650	0
178	20241127	164200	12973951	1650	1650	1650	1650	0
179	20241127	164100	12973951	1650	1650	1650	1650	0
180	20241127	164000	12973951	1650	1650	1650	1650	0
181	20241127	163900	12973951	1650	1650	1650	1650	0
182	20241127	163800	12973951	1650	1650	1650	1650	2128
183	20241127	163700	12973951	1650	1650	1650	1650	0
184	20241127	163600	12973951	1650	1650	1650	1650	0
185	20241127	163500	12973951	1650	1650	1650	1650	0
186	20241127	163400	12973951	1650	1650	1650	1650	0
187	20241127	163300	12973951	1650	1650	1650	1650	0
188	20241127	163200	12973951	1650	1650	1650	1650	0
189	20241127	163100	12973951	1650	1650	1650	1650	0
190	20241127	163000	12973951	1650	1650	1650	1650	0
191	20241127	162900	12973951	1650	1650	1650	1650	0
192	20241127	162800	12973951	1650	1650	1650	1650	0
193	20241127	162700	12973951	1650	1650	1650	1650	0
194	20241127	162600	12973951	1650	1650	1650	1650	0
195	20241127	162500	12973951	1650	1650	1650	1650	0
196	20241127	162400	12973951	1650	1650	1650	1650	0
197	20241127	162300	12973951	1650	1650	1650	1650	0
198	20241127	162200	12973951	1650	1650	1650	1650	0
199	20241127	162100	12973951	1650	1650	1650	1650	0
200	20241127	162000	12973951	1650	1650	1650	1650	0
201	20241127	161900	12973951	1650	1650	1650	1650	0
202	20241127	161800	12973951	1650	1650	1650	1650	0
203	20241127	161700	12973951	1650	1650	1650	1650	0
204	20241127	161600	12973951	1650	1650	1650	1650	0
205	20241127	161500	12973951	1650	1650	1650	1650	0
206	20241127	161400	12973951	1650	1650	1650	1650	0
207	20241127	161300	12973951	1650	1650	1650	1650	0
208	20241127	161200	12973951	1650	1650	1650	1650	0
209	20241127	161100	12973951	1650	1650	1650	1650	0
210	20241127	161000	12973951	1650	1650	1650	1650	0
211	20241127	160900	12973951	1650	1650	1650	1650	0
212	20241127	160800	12973951	1650	1650	1650	1650	2128
213	20241127	160700	12973951	1650	1650	1650	1650	0
214	20241127	160600	12973951	1650	1650	1650	1650	0
215	20241127	160500	12973951	1650	1650	1650	1650	0
216	20241127	160400	12973951	1650	1650	1650	1650	0
217	20241127	160300	12973951	1650	1650	1650	1650	0
218	20241127	160200	12973951	1650	1650	1650	1650	0
219	20241127	160100	12973951	1650	1650	1650	1650	0
220	20241127	160000	12973951	1650	1650	1650	1650	0
221	20241127	155900	12973951	1650	1650	1650	1650	0
222	20241127	155800	12973951	1650	1650	1650	1650	0
223	20241127	155700	12973951	1650	1650	1650	1650	0
224	20241127	155600	12973951	1650	1650	1650	1650	0
225	20241127	155500	12973951	1650	1650	1650	1650	0
226	20241127	155400	12973951	1650	1650	1650	1650	0
227	20241127	155300	12973951	1650	1650	1650	1650	0
228	20241127	155200	12973951	1650	1650	1650	1650	0
229	20241127	155100	12973951	1650	1650	1650	1650	0
230	20241127	155000	12973951	1650	1650	1650	1650	0
231	20241127	154900	12973951	1650	1650	1650	1650	0
232	20241127	154800	12973951	1650	1650	1650	1650	0
233	20241127	154700	12973951	1650	1650	1650	1650	0
234	20241127	154600	12973951	1650	1650	1650	1650	0
235	20241127	154500	12973951	1650	1650	1650	1650	0
236	20241127	154400	12973951	1650	1650	1650	1650	0
237	20241127	154300	12973951	1650	1650	1650	1650	0
238	20241127	154200	12973951	1650	1650	1650	1650	0
239	20241127	154100	12973951	1650	1650	1650	1650	0
240	20241127	154000	12973951	1650	1650	1650	1650	0
241	20241127	153900	12973951	1650	1650	1650	1650	0
242	20241127	153800	12973951	1650	1650	1650	1650	2128
243	20241127	153700	12973951	1650	1650	1650	1650	0
244	20241127	153600	12973951	1650	1650	1650	1650	0
245	20241127	153500	12973951	1650	1650	1650	1650	0
246	20241127	153400	12973951	1650	1650	1650	1650	0
247	20241127	153300	12973951	1650	1650	1650	1650	0
248	20241127	153200	12973951	1650	1650	1650	1650	0
249	20241127	153100	12973951	1650	1650	1650	1650	0
250	20241127	153000	12973951	1650	1650	1650	1650	2128
251	20241127	152900	9462751	1678	1678	1678	1678	0
252	20241127	152800	9462751	1678	1678	1678	1678	0
253	20241127	152700	9462751	1678	1678	1678	1678	0
254	20241127	152600	9462751	1678	1678	1678	1678	0
255	20241127	152500	9462751	1678	1678	1678	1678	0
256	20241127	152400	9462751	1678	1678	1678	1678	0
257	20241127	152300	9462751	1678	1678	1678	1678	0
258	20241127	152200	9462751	1678	1678	1678	1678	0
259	20241127	152100	9462751	1678	1678	1678	1678	0
260	20241127	152000	9462751	1678	1678	1678	1678	0
261	20241127	151900	9462751	1678	1678	1678	1678	0
262	20241127	151800	9462751	1678	1678	1678	1678	0
263	20241127	151700	9462751	1678	1678	1678	1678	94
264	20241127	151600	9305019	1678	1678	1678	1678	777
265	20241127	151500	8001213	1678	1676	1678	1676	15
266	20241127	151400	7976055	1676	1675	1676	1675	2
267	20241127	151300	7972704	1660	1660	1660	1660	0
268	20241127	151200	7972704	1660	1660	1660	1660	0
269	20241127	151100	7972704	1660	1660	1660	1660	0
270	20241127	151000	7972704	1660	1660	1660	1660	0
271	20241127	150900	7972704	1660	1660	1660	1660	0
272	20241127	150800	7972704	1660	1660	1660	1660	0
273	20241127	150700	7972704	1660	1660	1660	1660	0
274	20241127	150600	7972704	1660	1660	1660	1660	0
275	20241127	150500	7972704	1660	1660	1660	1660	0
276	20241127	150400	7972704	1660	1660	1660	1660	0
277	20241127	150300	7972704	1660	1660	1660	1660	0
278	20241127	150200	7972704	1660	1660	1660	1660	0
279	20241127	150100	7972704	1660	1660	1660	1660	0
280	20241127	150000	7972704	1660	1660	1660	1660	661
281	20241127	145900	6875444	1660	1660	1660	1660	0
282	20241127	145800	6875444	1660	1660	1660	1660	0
283	20241127	145700	6875444	1660	1660	1660	1660	0
284	20241127	145600	6875444	1660	1660	1660	1660	0
285	20241127	145500	6875444	1660	1660	1660	1660	0
286	20241127	145400	6875444	1660	1660	1660	1660	0
287	20241127	145300	6875444	1660	1660	1660	1660	0
288	20241127	145200	6875444	1660	1660	1660	1660	0
289	20241127	145100	6875444	1660	1660	1660	1659	190
290	20241127	145000	6560059	1677	1677	1677	1677	0
291	20241127	144900	6560059	1677	1677	1677	1677	0
292	20241127	144800	6560059	1677	1677	1677	1677	0
293	20241127	144700	6560059	1677	1677	1677	1677	0
294	20241127	144600	6560059	1677	1677	1677	1677	0
295	20241127	144500	6560059	1677	1677	1677	1677	0
296	20241127	144400	6560059	1677	1677	1677	1677	0
297	20241127	144300	6560059	1677	1677	1677	1677	0
298	20241127	144200	6560059	1677	1677	1677	1677	0
299	20241127	144100	6560059	1677	1677	1677	1677	0
300	20241127	144000	6560059	1677	1677	1677	1677	0
301	20241127	143900	6560059	1677	1677	1677	1677	0
302	20241127	143800	6560059	1677	1677	1677	1677	0
303	20241127	143700	6560059	1677	1677	1677	1677	0
304	20241127	143600	6560059	1677	1677	1677	1677	0
305	20241127	143500	6560059	1677	1677	1677	1677	0
306	20241127	143400	6560059	1677	1677	1677	1677	0
307	20241127	143300	6560059	1677	1677	1677	1677	0
308	20241127	143200	6560059	1677	1677	1677	1677	0
309	20241127	143100	6560059	1677	1677	1677	1677	0
310	20241127	143000	6560059	1677	1677	1677	1677	0
311	20241127	142900	6560059	1677	1677	1677	1677	0
312	20241127	142800	6560059	1677	1677	1677	1677	0
313	20241127	142700	6560059	1677	1677	1677	1677	0
314	20241127	142600	6560059	1677	1677	1677	1677	0
315	20241127	142500	6560059	1677	1677	1677	1677	0
316	20241127	142400	6560059	1677	1677	1677	1677	0
317	20241127	142300	6560059	1677	1677	1677	1677	0
318	20241127	142200	6560059	1677	1677	1677	1677	0
319	20241127	142100	6560059	1677	1677	1677	1677	0
320	20241127	142000	6560059	1677	1677	1677	1677	0
321	20241127	141900	6560059	1677	1677	1677	1677	0
322	20241127	141800	6560059	1677	1677	1677	1677	0
323	20241127	141700	6560059	1677	1676	1677	1676	2
324	20241127	141600	6556706	1677	1677	1677	1677	0
325	20241127	141500	6556706	1677	1677	1677	1677	0
326	20241127	141400	6556706	1677	1677	1677	1677	0
327	20241127	141300	6556706	1677	1677	1677	1677	0
328	20241127	141200	6556706	1677	1677	1677	1677	0
329	20241127	141100	6556706	1677	1677	1677	1677	0
330	20241127	141000	6556706	1677	1677	1677	1677	0
331	20241127	140900	6556706	1677	1677	1677	1677	0
332	20241127	140800	6556706	1677	1677	1677	1677	0
333	20241127	140700	6556706	1677	1677	1677	1677	0
334	20241127	140600	6556706	1677	1677	1677	1677	0
335	20241127	140500	6556706	1677	1677	1677	1677	0
336	20241127	140400	6556706	1677	1677	1677	1677	0
337	20241127	140300	6556706	1677	1677	1677	1677	0
338	20241127	140200	6556706	1677	1677	1677	1677	0
339	20241127	140100	6556706	1677	1677	1677	1677	0
340	20241127	140000	6556706	1677	1677	1677	1677	0
341	20241127	135900	6556706	1677	1677	1677	1677	0
342	20241127	135800	6556706	1677	1677	1677	1677	0
343	20241127	135700	6556706	1677	1677	1677	1677	0
344	20241127	135600	6556706	1677	1677	1677	1677	0
345	20241127	135500	6556706	1677	1677	1677	1677	2
346	20241127	135400	6553352	1678	1678	1678	1678	0
347	20241127	135300	6553352	1678	1678	1678	1678	0
348	20241127	135200	6553352	1678	1678	1678	1678	0
349	20241127	135100	6553352	1678	1678	1678	1678	0
350	20241127	135000	6553352	1678	1678	1678	1678	0
351	20241127	134900	6553352	1678	1678	1678	1678	0
352	20241127	134800	6553352	1678	1678	1678	1678	0
353	20241127	134700	6553352	1678	1678	1678	1678	0
354	20241127	134600	6553352	1678	1678	1678	1678	0
355	20241127	134500	6553352	1678	1678	1678	1678	0
356	20241127	134400	6553352	1678	1678	1678	1678	0
357	20241127	134300	6553352	1678	1678	1678	1678	0
358	20241127	134200	6553352	1678	1678	1678	1678	0
359	20241127	134100	6553352	1678	1678	1678	1678	0
360	20241127	134000	6553352	1678	1678	1678	1678	0
361	20241127	133900	6553352	1678	1678	1678	1678	0
362	20241127	133800	6553352	1678	1678	1678	1678	0
363	20241127	133700	6553352	1678	1678	1678	1678	0
364	20241127	133600	6553352	1678	1678	1678	1678	0
365	20241127	133500	6553352	1678	1678	1678	1678	0
366	20241127	133400	6553352	1678	1678	1678	1678	0
367	20241127	133300	6553352	1678	1678	1678	1678	1286
368	20241127	133200	4395444	1680	1680	1680	1680	0
369	20241127	133100	4395444	1680	1680	1680	1680	0
370	20241127	133000	4395444	1680	1680	1680	1680	197
371	20241127	132900	4064484	1680	1680	1680	1680	1500
372	20241127	132800	1544484	1685	1685	1685	1685	0
373	20241127	132700	1544484	1685	1685	1685	1685	0
374	20241127	132600	1544484	1685	1685	1685	1685	0
375	20241127	132500	1544484	1685	1685	1685	1685	0
376	20241127	132400	1544484	1685	1685	1685	1685	0
377	20241127	132300	1544484	1685	1685	1685	1685	0
378	20241127	132200	1544484	1685	1685	1685	1685	0
379	20241127	132100	1544484	1685	1685	1685	1685	0
380	20241127	132000	1544484	1685	1685	1685	1685	0
381	20241127	131900	1544484	1685	1685	1685	1685	0
382	20241127	131800	1544484	1685	1684	1685	1684	2
383	20241127	131700	1541115	1685	1685	1685	1685	0
384	20241127	131600	1541115	1685	1685	1685	1685	0
385	20241127	131500	1541115	1685	1685	1685	1685	0
386	20241127	131400	1541115	1685	1685	1685	1685	0
387	20241127	131300	1541115	1685	1685	1685	1685	0
388	20241127	131200	1541115	1685	1685	1685	1685	0
389	20241127	131100	1541115	1685	1685	1685	1685	0
390	20241127	131000	1541115	1685	1685	1685	1685	0
391	20241127	130900	1541115	1685	1685	1685	1685	0
392	20241127	130800	1541115	1685	1685	1685	1685	0
393	20241127	130700	1541115	1685	1685	1685	1685	0
394	20241127	130600	1541115	1685	1685	1685	1685	0
395	20241127	130500	1541115	1685	1685	1685	1685	0
396	20241127	130400	1541115	1685	1685	1685	1685	0
397	20241127	130300	1541115	1685	1685	1685	1685	0
398	20241127	130200	1541115	1685	1685	1685	1685	0
399	20241127	130100	1541115	1685	1685	1685	1685	0
400	20241127	130000	1541115	1685	1685	1685	1685	0
401	20241127	125900	1541115	1685	1685	1685	1685	0
402	20241127	125800	1541115	1685	1685	1685	1685	0
403	20241127	125700	1541115	1685	1685	1685	1685	0
404	20241127	125600	1541115	1685	1685	1685	1685	0
405	20241127	125500	1541115	1685	1685	1685	1685	0
406	20241127	125400	1541115	1685	1685	1685	1685	0
407	20241127	125300	1541115	1685	1685	1685	1685	0
408	20241127	125200	1541115	1685	1685	1685	1685	0
409	20241127	125100	1541115	1685	1685	1685	1685	0
410	20241127	125000	1541115	1685	1685	1685	1685	0
411	20241127	124900	1541115	1685	1685	1685	1685	0
412	20241127	124800	1541115	1685	1685	1685	1685	0
413	20241127	124700	1541115	1685	1685	1685	1685	0
414	20241127	124600	1541115	1685	1685	1685	1685	0
415	20241127	124500	1541115	1685	1685	1685	1685	0
416	20241127	124400	1541115	1685	1685	1685	1685	0
417	20241127	124300	1541115	1685	1685	1685	1685	0
418	20241127	124200	1541115	1685	1685	1685	1685	0
419	20241127	124100	1541115	1685	1685	1685	1685	0
420	20241127	124000	1541115	1685	1685	1685	1685	0
421	20241127	123900	1541115	1685	1685	1685	1685	0
422	20241127	123800	1541115	1685	1685	1685	1685	0
423	20241127	123700	1541115	1685	1685	1685	1685	0
424	20241127	123600	1541115	1685	1685	1685	1685	0
425	20241127	123500	1541115	1685	1685	1685	1685	0
426	20241127	123400	1541115	1685	1685	1685	1685	0
427	20241127	123300	1541115	1685	1685	1685	1685	0
428	20241127	123200	1541115	1685	1685	1685	1685	0
429	20241127	123100	1541115	1685	1685	1685	1685	0
430	20241127	123000	1541115	1685	1685	1685	1685	0
431	20241127	122900	1541115	1685	1685	1685	1685	0
432	20241127	122800	1541115	1685	1685	1685	1685	0
433	20241127	122700	1541115	1685	1684	1685	1684	23
434	20241127	122600	1502362	1688	1688	1688	1688	0
435	20241127	122500	1502362	1688	1688	1688	1688	0
436	20241127	122400	1502362	1688	1688	1688	1688	0
437	20241127	122300	1502362	1688	1688	1688	1688	0
438	20241127	122200	1502362	1688	1688	1688	1688	0
439	20241127	122100	1502362	1688	1688	1688	1688	0
440	20241127	122000	1502362	1688	1688	1688	1688	0
441	20241127	121900	1502362	1688	1688	1688	1688	0
442	20241127	121800	1502362	1688	1688	1688	1688	0
443	20241127	121700	1502362	1688	1688	1688	1688	0
444	20241127	121600	1502362	1688	1688	1688	1688	0
445	20241127	121500	1502362	1688	1688	1688	1688	0
446	20241127	121400	1502362	1688	1688	1688	1688	0
447	20241127	121300	1502362	1688	1688	1688	1688	0
448	20241127	121200	1502362	1688	1688	1688	1688	0
449	20241127	121100	1502362	1688	1687	1688	1687	3
450	20241127	121000	1497300	1688	1688	1688	1688	0
451	20241127	120900	1497300	1688	1688	1688	1688	0
452	20241127	120800	1497300	1688	1688	1688	1688	0
453	20241127	120700	1497300	1688	1688	1688	1688	0
454	20241127	120600	1497300	1688	1688	1688	1688	0
455	20241127	120500	1497300	1688	1688	1688	1688	0
456	20241127	120400	1497300	1688	1688	1688	1688	0
457	20241127	120300	1497300	1688	1688	1688	1688	0
458	20241127	120200	1497300	1688	1688	1688	1688	0
459	20241127	120100	1497300	1688	1688	1688	1688	0
460	20241127	120000	1497300	1688	1688	1688	1688	0
461	20241127	115900	1497300	1688	1686	1688	1686	3
462	20241127	115800	1492239	1689	1689	1689	1689	0
463	20241127	115700	1492239	1689	1689	1689	1689	0
464	20241127	115600	1492239	1689	1689	1689	1689	0
465	20241127	115500	1492239	1689	1689	1689	1689	0
466	20241127	115400	1492239	1689	1689	1689	1689	0
467	20241127	115300	1492239	1689	1689	1689	1689	0
468	20241127	115200	1492239	1689	1689	1689	1689	0
469	20241127	115100	1492239	1689	1689	1689	1689	0
470	20241127	115000	1492239	1689	1689	1689	1689	0
471	20241127	114900	1492239	1689	1689	1689	1689	0
472	20241127	114800	1492239	1689	1689	1689	1689	0
473	20241127	114700	1492239	1689	1689	1689	1689	0
474	20241127	114600	1492239	1689	1689	1689	1689	0
475	20241127	114500	1492239	1689	1689	1689	1689	0
476	20241127	114400	1492239	1689	1689	1689	1689	0
477	20241127	114300	1492239	1689	1689	1689	1689	0
478	20241127	114200	1492239	1689	1689	1689	1689	0
479	20241127	114100	1492239	1689	1689	1689	1689	0
480	20241127	114000	1492239	1689	1689	1689	1689	0
481	20241127	113900	1492239	1689	1689	1689	1689	0
482	20241127	113800	1492239	1689	1689	1689	1689	0
483	20241127	113700	1492239	1689	1689	1689	1689	0
484	20241127	113600	1492239	1689	1689	1689	1689	0
485	20241127	113500	1492239	1689	1689	1689	1689	0
486	20241127	113400	1492239	1689	1689	1689	1689	0
487	20241127	113300	1492239	1689	1689	1689	1689	0
488	20241127	113200	1492239	1689	1689	1689	1689	0
489	20241127	113100	1492239	1689	1689	1689	1689	0
490	20241127	113000	1492239	1689	1689	1689	1689	0
491	20241127	112900	1492239	1689	1689	1689	1689	0
492	20241127	112800	1492239	1689	1689	1689	1689	0
493	20241127	112700	1492239	1689	1689	1689	1689	0
494	20241127	112600	1492239	1689	1689	1689	1689	0
495	20241127	112500	1492239	1689	1689	1689	1689	0
496	20241127	112400	1492239	1689	1689	1689	1689	0
497	20241127	112300	1492239	1689	1689	1689	1689	0
498	20241127	112200	1492239	1689	1689	1689	1689	0
499	20241127	112100	1492239	1689	1689	1689	1689	0
500	20241127	112000	1492239	1689	1689	1689	1689	0
501	20241127	111900	1492239	1689	1688	1689	1688	30
502	20241127	111800	1441571	1689	1689	1689	1689	0
503	20241127	111700	1441571	1689	1689	1689	1689	0
504	20241127	111600	1441571	1689	1689	1689	1689	0
505	20241127	111500	1441571	1689	1689	1689	1689	0
506	20241127	111400	1441571	1689	1689	1689	1689	0
507	20241127	111300	1441571	1689	1689	1689	1689	0
508	20241127	111200	1441571	1689	1689	1689	1689	0
509	20241127	111100	1441571	1689	1689	1689	1689	0
510	20241127	111000	1441571	1689	1689	1689	1689	2
511	20241127	110900	1438193	1660	1660	1660	1660	0
512	20241127	110800	1438193	1660	1660	1660	1660	0
513	20241127	110700	1438193	1660	1660	1660	1660	0
514	20241127	110600	1438193	1660	1660	1660	1660	0
515	20241127	110500	1438193	1660	1660	1660	1660	0
516	20241127	110400	1438193	1660	1660	1660	1660	0
517	20241127	110300	1438193	1660	1660	1660	1660	0
518	20241127	110200	1438193	1660	1660	1660	1660	0
519	20241127	110100	1438193	1660	1689	1690	1659	267
520	20241127	110000	987857	1690	1690	1690	1690	0
521	20241127	105900	987857	1690	1690	1690	1690	0
522	20241127	105800	987857	1690	1690	1690	1690	0
523	20241127	105700	987857	1690	1690	1690	1690	0
524	20241127	105600	987857	1690	1690	1690	1690	0
525	20241127	105500	987857	1690	1690	1690	1690	0
526	20241127	105400	987857	1690	1690	1690	1690	0
527	20241127	105300	987857	1690	1690	1690	1690	0
528	20241127	105200	987857	1690	1690	1690	1690	0
529	20241127	105100	987857	1690	1690	1690	1690	0
530	20241127	105000	987857	1690	1690	1690	1690	0
531	20241127	104900	987857	1690	1690	1690	1690	0
532	20241127	104800	987857	1690	1689	1690	1689	7
533	20241127	104700	976031	1692	1692	1692	1692	0
534	20241127	104600	976031	1692	1692	1692	1692	0
535	20241127	104500	976031	1692	1692	1692	1692	0
536	20241127	104400	976031	1692	1692	1692	1692	0
537	20241127	104300	976031	1692	1692	1692	1692	0
538	20241127	104200	976031	1692	1692	1692	1692	0
539	20241127	104100	976031	1692	1692	1692	1692	0
540	20241127	104000	976031	1692	1692	1692	1692	0
541	20241127	103900	976031	1692	1692	1692	1692	0
542	20241127	103800	976031	1692	1692	1692	1692	0
543	20241127	103700	976031	1692	1692	1692	1692	0
544	20241127	103600	976031	1692	1692	1692	1692	0
545	20241127	103500	976031	1692	1692	1692	1692	0
546	20241127	103400	976031	1692	1692	1692	1692	0
547	20241127	103300	976031	1692	1692	1692	1692	0
548	20241127	103200	976031	1692	1692	1692	1692	0
549	20241127	103100	976031	1692	1692	1692	1692	0
550	20241127	103000	976031	1692	1692	1692	1692	0
551	20241127	102900	976031	1692	1692	1692	1692	0
552	20241127	102800	976031	1692	1692	1692	1692	0
553	20241127	102700	976031	1692	1692	1692	1692	0
554	20241127	102600	976031	1692	1692	1692	1692	0
555	20241127	102500	976031	1692	1692	1692	1692	0
556	20241127	102400	976031	1692	1692	1692	1692	0
557	20241127	102300	976031	1692	1692	1692	1692	0
558	20241127	102200	976031	1692	1692	1692	1692	0
559	20241127	102100	976031	1692	1692	1692	1692	0
560	20241127	102000	976031	1692	1692	1692	1692	0
561	20241127	101900	976031	1692	1692	1692	1692	0
562	20241127	101800	976031	1692	1692	1692	1692	0
563	20241127	101700	976031	1692	1692	1692	1692	0
564	20241127	101600	976031	1692	1692	1692	1692	0
565	20241127	101500	976031	1692	1692	1692	1692	0
566	20241127	101400	976031	1692	1692	1692	1692	0
567	20241127	101300	976031	1692	1692	1692	1692	0
568	20241127	101200	976031	1692	1692	1692	1692	0
569	20241127	101100	976031	1692	1692	1692	1692	0
570	20241127	101000	976031	1692	1692	1692	1692	0
571	20241127	100900	976031	1692	1692	1692	1692	0
572	20241127	100800	976031	1692	1692	1692	1692	0
573	20241127	100700	976031	1692	1692	1692	1692	0
574	20241127	100600	976031	1692	1692	1692	1692	0
575	20241127	100500	976031	1692	1692	1692	1692	4
576	20241127	100400	969263	1692	1692	1692	1692	0
577	20241127	100300	969263	1692	1692	1692	1692	0
578	20241127	100200	969263	1692	1692	1692	1692	0
579	20241127	100100	969263	1692	1692	1692	1692	0
580	20241127	100000	969263	1692	1692	1692	1692	0
581	20241127	095900	969263	1692	1692	1692	1692	0
582	20241127	095800	969263	1692	1692	1692	1692	0
583	20241127	095700	969263	1692	1692	1692	1692	0
584	20241127	095600	969263	1692	1692	1692	1692	0
585	20241127	095500	969263	1692	1692	1692	1692	0
586	20241127	095400	969263	1692	1692	1692	1692	0
587	20241127	095300	969263	1692	1692	1692	1692	0
588	20241127	095200	969263	1692	1692	1692	1692	0
589	20241127	095100	969263	1692	1692	1692	1692	0
590	20241127	095000	969263	1692	1692	1692	1692	0
591	20241127	094900	969263	1692	1692	1692	1692	0
592	20241127	094800	969263	1692	1692	1692	1692	0
593	20241127	094700	969263	1692	1692	1692	1692	0
594	20241127	094600	969263	1692	1692	1692	1692	0
595	20241127	094500	969263	1692	1692	1692	1692	0
596	20241127	094400	969263	1692	1692	1692	1692	1
597	20241127	094300	967571	1692	1692	1692	1692	0
598	20241127	094200	967571	1692	1692	1692	1692	0
599	20241127	094100	967571	1692	1692	1692	1692	0
600	20241127	094000	967571	1692	1692	1692	1692	0
601	20241127	093900	967571	1692	1692	1692	1692	0
602	20241127	093800	967571	1692	1692	1692	1692	0
603	20241127	093700	967571	1692	1692	1692	1692	21
604	20241127	093600	932039	1700	1700	1700	1700	0
605	20241127	093500	932039	1700	1700	1700	1700	0
606	20241127	093400	932039	1700	1700	1700	1700	0
607	20241127	093300	932039	1700	1700	1700	1700	0
608	20241127	093200	932039	1700	1700	1700	1700	0
609	20241127	093100	932039	1700	1700	1700	1700	0
610	20241127	093000	932039	1700	1700	1700	1700	0
611	20241127	092900	932039	1700	1700	1700	1700	0
612	20241127	092800	932039	1700	1700	1700	1700	0
613	20241127	092700	932039	1700	1700	1700	1700	0
614	20241127	092600	932039	1700	1700	1700	1700	0
615	20241127	092500	932039	1700	1700	1700	1700	0
616	20241127	092400	932039	1700	1700	1700	1700	0
617	20241127	092300	932039	1700	1700	1700	1700	0
618	20241127	092200	932039	1700	1700	1700	1700	0
619	20241127	092100	932039	1700	1700	1700	1700	0
620	20241127	092000	932039	1700	1700	1700	1700	0
621	20241127	091900	932039	1700	1700	1700	1700	0
622	20241127	091800	932039	1700	1700	1700	1700	0
623	20241127	091700	932039	1700	1700	1700	1700	0
624	20241127	091600	932039	1700	1693	1700	1693	113
625	20241127	091500	740504	1659	1659	1659	1659	0
626	20241127	091400	740504	1659	1659	1659	1659	0
627	20241127	091300	740504	1659	1659	1659	1659	0
628	20241127	091200	740504	1659	1659	1659	1659	0
629	20241127	091100	740504	1659	1659	1659	1659	0
630	20241127	091000	740504	1659	1659	1659	1659	0
631	20241127	090900	740504	1659	1659	1659	1659	1
632	20241127	090800	738845	1658	1658	1658	1658	0
633	20241127	090700	738845	1658	1658	1658	1658	10
634	20241127	090600	722265	1695	1695	1695	1695	0
635	20241127	090500	722265	1695	1695	1695	1695	0
636	20241127	090400	722265	1695	1695	1695	1695	0
637	20241127	090300	722265	1695	1695	1695	1695	0
638	20241127	090200	722265	1695	1680	1695	1680	4
639	20241127	090100	715524	1656	1662	1662	1656	428
640	20241127	090000	6648	1662	1662	1662	1662	4