KissMeData/112190/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	201000	2291027	1502	1502	1502	1502	1
3	20231124	200900	2291027	1502	1502	1502	1502	0
4	20231124	200800	2291027	1502	1502	1502	1502	0
5	20231124	200700	2291027	1502	1502	1502	1502	0
6	20231124	200600	2291027	1502	1502	1502	1502	0
7	20231124	200500	2291027	1502	1502	1502	1502	0
8	20231124	200400	2291027	1502	1502	1502	1502	0
9	20231124	200300	2291027	1502	1502	1502	1502	0
10	20231124	200200	2291027	1502	1502	1502	1502	0
11	20231124	200100	2291027	1502	1502	1502	1502	0
12	20231124	200000	2291027	1502	1502	1502	1502	0
13	20231124	195900	2291027	1502	1502	1502	1502	0
14	20231124	195800	2291027	1502	1502	1502	1502	0
15	20231124	195700	2291027	1502	1502	1502	1502	0
16	20231124	195600	2291027	1502	1502	1502	1502	0
17	20231124	195500	2291027	1502	1502	1502	1502	0
18	20231124	195400	2291027	1502	1502	1502	1502	0
19	20231124	195300	2291027	1502	1502	1502	1502	0
20	20231124	195200	2291027	1502	1502	1502	1502	0
21	20231124	195100	2291027	1502	1502	1502	1502	0
22	20231124	195000	2291027	1502	1502	1502	1502	0
23	20231124	194900	2291027	1502	1502	1502	1502	0
24	20231124	194800	2291027	1502	1502	1502	1502	0
25	20231124	194700	2291027	1502	1502	1502	1502	0
26	20231124	194600	2291027	1502	1502	1502	1502	0
27	20231124	194500	2291027	1502	1502	1502	1502	0
28	20231124	194400	2291027	1502	1502	1502	1502	0
29	20231124	194300	2291027	1502	1502	1502	1502	0
30	20231124	194200	2291027	1502	1502	1502	1502	0
31	20231124	194100	2291027	1502	1502	1502	1502	0
32	20231124	194000	2291027	1502	1502	1502	1502	1
33	20231124	193900	2291027	1502	1502	1502	1502	0
34	20231124	193800	2291027	1502	1502	1502	1502	0
35	20231124	193700	2291027	1502	1502	1502	1502	0
36	20231124	193600	2291027	1502	1502	1502	1502	0
37	20231124	193500	2291027	1502	1502	1502	1502	0
38	20231124	193400	2291027	1502	1502	1502	1502	0
39	20231124	193300	2291027	1502	1502	1502	1502	0
40	20231124	193200	2291027	1502	1502	1502	1502	0
41	20231124	193100	2291027	1502	1502	1502	1502	0
42	20231124	193000	2291027	1502	1502	1502	1502	0
43	20231124	192900	2291027	1502	1502	1502	1502	0
44	20231124	192800	2291027	1502	1502	1502	1502	0
45	20231124	192700	2291027	1502	1502	1502	1502	0
46	20231124	192600	2291027	1502	1502	1502	1502	0
47	20231124	192500	2291027	1502	1502	1502	1502	0
48	20231124	192400	2291027	1502	1502	1502	1502	0
49	20231124	192300	2291027	1502	1502	1502	1502	0
50	20231124	192200	2291027	1502	1502	1502	1502	0
51	20231124	192100	2291027	1502	1502	1502	1502	0
52	20231124	192000	2291027	1502	1502	1502	1502	0
53	20231124	191900	2291027	1502	1502	1502	1502	0
54	20231124	191800	2291027	1502	1502	1502	1502	0
55	20231124	191700	2291027	1502	1502	1502	1502	0
56	20231124	191600	2291027	1502	1502	1502	1502	0
57	20231124	191500	2291027	1502	1502	1502	1502	0
58	20231124	191400	2291027	1502	1502	1502	1502	0
59	20231124	191300	2291027	1502	1502	1502	1502	0
60	20231124	191200	2291027	1502	1502	1502	1502	0
61	20231124	191100	2291027	1502	1502	1502	1502	0
62	20231124	191000	2291027	1502	1502	1502	1502	1
63	20231124	190900	2291027	1502	1502	1502	1502	0
64	20231124	190800	2291027	1502	1502	1502	1502	0
65	20231124	190700	2291027	1502	1502	1502	1502	0
66	20231124	190600	2291027	1502	1502	1502	1502	0
67	20231124	190500	2291027	1502	1502	1502	1502	0
68	20231124	190400	2291027	1502	1502	1502	1502	0
69	20231124	190300	2291027	1502	1502	1502	1502	0
70	20231124	190200	2291027	1502	1502	1502	1502	0
71	20231124	190100	2291027	1502	1502	1502	1502	0
72	20231124	190000	2291027	1502	1502	1502	1502	0
73	20231124	185900	2291027	1502	1502	1502	1502	0
74	20231124	185800	2291027	1502	1502	1502	1502	0
75	20231124	185700	2291027	1502	1502	1502	1502	0
76	20231124	185600	2291027	1502	1502	1502	1502	0
77	20231124	185500	2291027	1502	1502	1502	1502	0
78	20231124	185400	2291027	1502	1502	1502	1502	0
79	20231124	185300	2291027	1502	1502	1502	1502	0
80	20231124	185200	2291027	1502	1502	1502	1502	0
81	20231124	185100	2291027	1502	1502	1502	1502	0
82	20231124	185000	2291027	1502	1502	1502	1502	0
83	20231124	184900	2291027	1502	1502	1502	1502	0
84	20231124	184800	2291027	1502	1502	1502	1502	0
85	20231124	184700	2291027	1502	1502	1502	1502	0
86	20231124	184600	2291027	1502	1502	1502	1502	0
87	20231124	184500	2291027	1502	1502	1502	1502	0
88	20231124	184400	2291027	1502	1502	1502	1502	0
89	20231124	184300	2291027	1502	1502	1502	1502	0
90	20231124	184200	2291027	1502	1502	1502	1502	0
91	20231124	184100	2291027	1502	1502	1502	1502	0
92	20231124	184000	2291027	1502	1502	1502	1502	1
93	20231124	183900	2291027	1502	1502	1502	1502	0
94	20231124	183800	2291027	1502	1502	1502	1502	0
95	20231124	183700	2291027	1502	1502	1502	1502	0
96	20231124	183600	2291027	1502	1502	1502	1502	0
97	20231124	183500	2291027	1502	1502	1502	1502	0
98	20231124	183400	2291027	1502	1502	1502	1502	0
99	20231124	183300	2291027	1502	1502	1502	1502	0
100	20231124	183200	2291027	1502	1502	1502	1502	0
101	20231124	183100	2291027	1502	1502	1502	1502	0
102	20231124	183000	2291027	1502	1502	1502	1502	0
103	20231124	182900	2291027	1502	1502	1502	1502	0
104	20231124	182800	2291027	1502	1502	1502	1502	0
105	20231124	182700	2291027	1502	1502	1502	1502	0
106	20231124	182600	2291027	1502	1502	1502	1502	0
107	20231124	182500	2291027	1502	1502	1502	1502	0
108	20231124	182400	2291027	1502	1502	1502	1502	0
109	20231124	182300	2291027	1502	1502	1502	1502	0
110	20231124	182200	2291027	1502	1502	1502	1502	0
111	20231124	182100	2291027	1502	1502	1502	1502	0
112	20231124	182000	2291027	1502	1502	1502	1502	0
113	20231124	181900	2291027	1502	1502	1502	1502	0
114	20231124	181800	2291027	1502	1502	1502	1502	0
115	20231124	181700	2291027	1502	1502	1502	1502	0
116	20231124	181600	2291027	1502	1502	1502	1502	0
117	20231124	181500	2291027	1502	1502	1502	1502	0
118	20231124	181400	2291027	1502	1502	1502	1502	0
119	20231124	181300	2291027	1502	1502	1502	1502	0
120	20231124	181200	2291027	1502	1502	1502	1502	0
121	20231124	181100	2291027	1502	1502	1502	1502	0
122	20231124	181000	2291027	1502	1502	1502	1502	1
123	20231124	180900	2291027	1502	1502	1502	1502	0
124	20231124	180800	2291027	1502	1502	1502	1502	0
125	20231124	180700	2291027	1502	1502	1502	1502	0
126	20231124	180600	2291027	1502	1502	1502	1502	0
127	20231124	180500	2291027	1502	1502	1502	1502	0
128	20231124	180400	2291027	1502	1502	1502	1502	0
129	20231124	180300	2291027	1502	1502	1502	1502	0
130	20231124	180200	2291027	1502	1502	1502	1502	0
131	20231124	180100	2291027	1502	1502	1502	1502	0
132	20231124	180000	2291027	1502	1502	1502	1502	0
133	20231124	175900	2291027	1502	1502	1502	1502	0
134	20231124	175800	2291027	1502	1502	1502	1502	0
135	20231124	175700	2291027	1502	1502	1502	1502	0
136	20231124	175600	2291027	1502	1502	1502	1502	0
137	20231124	175500	2291027	1502	1502	1502	1502	0
138	20231124	175400	2291027	1502	1502	1502	1502	0
139	20231124	175300	2291027	1502	1502	1502	1502	0
140	20231124	175200	2291027	1502	1502	1502	1502	0
141	20231124	175100	2291027	1502	1502	1502	1502	0
142	20231124	175000	2291027	1502	1502	1502	1502	0
143	20231124	174900	2291027	1502	1502	1502	1502	0
144	20231124	174800	2291027	1502	1502	1502	1502	0
145	20231124	174700	2291027	1502	1502	1502	1502	0
146	20231124	174600	2291027	1502	1502	1502	1502	0
147	20231124	174500	2291027	1502	1502	1502	1502	0
148	20231124	174400	2291027	1502	1502	1502	1502	0
149	20231124	174300	2291027	1502	1502	1502	1502	0
150	20231124	174200	2291027	1502	1502	1502	1502	0
151	20231124	174100	2291027	1502	1502	1502	1502	0
152	20231124	174000	2291027	1502	1502	1502	1502	1
153	20231124	173900	2291027	1502	1502	1502	1502	0
154	20231124	173800	2291027	1502	1502	1502	1502	0
155	20231124	173700	2291027	1502	1502	1502	1502	0
156	20231124	173600	2291027	1502	1502	1502	1502	0
157	20231124	173500	2291027	1502	1502	1502	1502	0
158	20231124	173400	2291027	1502	1502	1502	1502	0
159	20231124	173300	2291027	1502	1502	1502	1502	0
160	20231124	173200	2291027	1502	1502	1502	1502	0
161	20231124	173100	2291027	1502	1502	1502	1502	0
162	20231124	173000	2291027	1502	1502	1502	1502	0
163	20231124	172900	2291027	1502	1502	1502	1502	0
164	20231124	172800	2291027	1502	1502	1502	1502	0
165	20231124	172700	2291027	1502	1502	1502	1502	0
166	20231124	172600	2291027	1502	1502	1502	1502	0
167	20231124	172500	2291027	1502	1502	1502	1502	0
168	20231124	172400	2291027	1502	1502	1502	1502	0
169	20231124	172300	2291027	1502	1502	1502	1502	0
170	20231124	172200	2291027	1502	1502	1502	1502	0
171	20231124	172100	2291027	1502	1502	1502	1502	0
172	20231124	172000	2291027	1502	1502	1502	1502	0
173	20231124	171900	2291027	1502	1502	1502	1502	0
174	20231124	171800	2291027	1502	1502	1502	1502	0
175	20231124	171700	2291027	1502	1502	1502	1502	0
176	20231124	171600	2291027	1502	1502	1502	1502	0
177	20231124	171500	2291027	1502	1502	1502	1502	0
178	20231124	171400	2291027	1502	1502	1502	1502	0
179	20231124	171300	2291027	1502	1502	1502	1502	0
180	20231124	171200	2291027	1502	1502	1502	1502	0
181	20231124	171100	2291027	1502	1502	1502	1502	0
182	20231124	171000	2291027	1502	1502	1502	1502	1
183	20231124	170900	2291027	1502	1502	1502	1502	0
184	20231124	170800	2291027	1502	1502	1502	1502	0
185	20231124	170700	2291027	1502	1502	1502	1502	0
186	20231124	170600	2291027	1502	1502	1502	1502	0
187	20231124	170500	2291027	1502	1502	1502	1502	0
188	20231124	170400	2291027	1502	1502	1502	1502	0
189	20231124	170300	2291027	1502	1502	1502	1502	0
190	20231124	170200	2291027	1502	1502	1502	1502	0
191	20231124	170100	2291027	1502	1502	1502	1502	0
192	20231124	170000	2291027	1502	1502	1502	1502	0
193	20231124	165900	2291027	1502	1502	1502	1502	0
194	20231124	165800	2291027	1502	1502	1502	1502	0
195	20231124	165700	2291027	1502	1502	1502	1502	0
196	20231124	165600	2291027	1502	1502	1502	1502	0
197	20231124	165500	2291027	1502	1502	1502	1502	0
198	20231124	165400	2291027	1502	1502	1502	1502	0
199	20231124	165300	2291027	1502	1502	1502	1502	0
200	20231124	165200	2291027	1502	1502	1502	1502	0
201	20231124	165100	2291027	1502	1502	1502	1502	0
202	20231124	165000	2291027	1502	1502	1502	1502	0
203	20231124	164900	2291027	1502	1502	1502	1502	0
204	20231124	164800	2291027	1502	1502	1502	1502	0
205	20231124	164700	2291027	1502	1502	1502	1502	0
206	20231124	164600	2291027	1502	1502	1502	1502	0
207	20231124	164500	2291027	1502	1502	1502	1502	0
208	20231124	164400	2291027	1502	1502	1502	1502	0
209	20231124	164300	2291027	1502	1502	1502	1502	0
210	20231124	164200	2291027	1502	1502	1502	1502	0
211	20231124	164100	2291027	1502	1502	1502	1502	0
212	20231124	164000	2291027	1502	1502	1502	1502	1
213	20231124	163900	2291027	1502	1502	1502	1502	0
214	20231124	163800	2291027	1502	1502	1502	1502	0
215	20231124	163700	2291027	1502	1502	1502	1502	0
216	20231124	163600	2291027	1502	1502	1502	1502	0
217	20231124	163500	2291027	1502	1502	1502	1502	0
218	20231124	163400	2291027	1502	1502	1502	1502	0
219	20231124	163300	2291027	1502	1502	1502	1502	0
220	20231124	163200	2291027	1502	1502	1502	1502	0
221	20231124	163100	2291027	1502	1502	1502	1502	0
222	20231124	163000	2291027	1502	1502	1502	1502	0
223	20231124	162900	2291027	1502	1502	1502	1502	0
224	20231124	162800	2291027	1502	1502	1502	1502	0
225	20231124	162700	2291027	1502	1502	1502	1502	0
226	20231124	162600	2291027	1502	1502	1502	1502	0
227	20231124	162500	2291027	1502	1502	1502	1502	0
228	20231124	162400	2291027	1502	1502	1502	1502	0
229	20231124	162300	2291027	1502	1502	1502	1502	0
230	20231124	162200	2291027	1502	1502	1502	1502	0
231	20231124	162100	2291027	1502	1502	1502	1502	0
232	20231124	162000	2291027	1502	1502	1502	1502	0
233	20231124	161900	2291027	1502	1502	1502	1502	0
234	20231124	161800	2291027	1502	1502	1502	1502	0
235	20231124	161700	2291027	1502	1502	1502	1502	0
236	20231124	161600	2291027	1502	1502	1502	1502	0
237	20231124	161500	2291027	1502	1502	1502	1502	0
238	20231124	161400	2291027	1502	1502	1502	1502	0
239	20231124	161300	2291027	1502	1502	1502	1502	0
240	20231124	161200	2291027	1502	1502	1502	1502	0
241	20231124	161100	2291027	1502	1502	1502	1502	0
242	20231124	161000	2291027	1502	1502	1502	1502	1
243	20231124	160900	2291027	1502	1502	1502	1502	0
244	20231124	160800	2291027	1502	1502	1502	1502	0
245	20231124	160700	2291027	1502	1502	1502	1502	0
246	20231124	160600	2291027	1502	1502	1502	1502	0
247	20231124	160500	2291027	1502	1502	1502	1502	0
248	20231124	160400	2291027	1502	1502	1502	1502	0
249	20231124	160300	2291027	1502	1502	1502	1502	0
250	20231124	160200	2291027	1502	1502	1502	1502	0
251	20231124	160100	2291027	1502	1502	1502	1502	0
252	20231124	160000	2291027	1502	1502	1502	1502	0
253	20231124	155900	2291027	1502	1502	1502	1502	0
254	20231124	155800	2291027	1502	1502	1502	1502	0
255	20231124	155700	2291027	1502	1502	1502	1502	0
256	20231124	155600	2291027	1502	1502	1502	1502	0
257	20231124	155500	2291027	1502	1502	1502	1502	0
258	20231124	155400	2291027	1502	1502	1502	1502	0
259	20231124	155300	2291027	1502	1502	1502	1502	0
260	20231124	155200	2291027	1502	1502	1502	1502	0
261	20231124	155100	2291027	1502	1502	1502	1502	0
262	20231124	155000	2291027	1502	1502	1502	1502	0
263	20231124	154900	2291027	1502	1502	1502	1502	0
264	20231124	154800	2291027	1502	1502	1502	1502	0
265	20231124	154700	2291027	1502	1502	1502	1502	0
266	20231124	154600	2291027	1502	1502	1502	1502	0
267	20231124	154500	2291027	1502	1502	1502	1502	0
268	20231124	154400	2291027	1502	1502	1502	1502	0
269	20231124	154300	2291027	1502	1502	1502	1502	0
270	20231124	154200	2291027	1502	1502	1502	1502	0
271	20231124	154100	2291027	1502	1502	1502	1502	0
272	20231124	154000	2291027	1502	1502	1502	1502	1
273	20231124	153900	2291027	1502	1502	1502	1502	0
274	20231124	153800	2291027	1502	1502	1502	1502	0
275	20231124	153700	2291027	1502	1502	1502	1502	0
276	20231124	153600	2291027	1502	1502	1502	1502	0
277	20231124	153500	2291027	1502	1502	1502	1502	0
278	20231124	153400	2291027	1502	1502	1502	1502	0
279	20231124	153300	2291027	1502	1502	1502	1502	0
280	20231124	153200	2291027	1502	1502	1502	1502	0
281	20231124	153100	2291027	1502	1502	1502	1502	0
282	20231124	153000	2291027	1502	1502	1502	1502	1
283	20231124	152900	2289525	1502	1502	1502	1502	0
284	20231124	152800	2289525	1502	1502	1502	1502	0
285	20231124	152700	2289525	1502	1502	1502	1502	0
286	20231124	152600	2289525	1502	1502	1502	1502	0
287	20231124	152500	2289525	1502	1502	1502	1502	0
288	20231124	152400	2289525	1502	1502	1502	1502	0
289	20231124	152300	2289525	1502	1502	1502	1502	0
290	20231124	152200	2289525	1502	1502	1502	1502	0
291	20231124	152100	2289525	1502	1502	1502	1502	0
292	20231124	152000	2289525	1502	1502	1502	1502	0
293	20231124	151900	2289525	1502	1502	1502	1502	0
294	20231124	151800	2289525	1502	1502	1502	1502	0
295	20231124	151700	2289525	1502	1502	1502	1502	0
296	20231124	151600	2289525	1502	1502	1502	1502	0
297	20231124	151500	2289525	1502	1502	1502	1502	0
298	20231124	151400	2289525	1502	1502	1502	1502	0
299	20231124	151300	2289525	1502	1502	1502	1502	0
300	20231124	151200	2289525	1502	1502	1502	1502	0
301	20231124	151100	2289525	1502	1502	1502	1502	0
302	20231124	151000	2289525	1502	1502	1502	1502	0
303	20231124	150900	2289525	1502	1502	1502	1502	0
304	20231124	150800	2289525	1502	1502	1502	1502	0
305	20231124	150700	2289525	1502	1502	1502	1502	0
306	20231124	150600	2289525	1502	1502	1502	1502	0
307	20231124	150500	2289525	1502	1502	1502	1502	0
308	20231124	150400	2289525	1502	1502	1502	1502	0
309	20231124	150300	2289525	1502	1502	1502	1502	0
310	20231124	150200	2289525	1502	1502	1502	1502	1
311	20231124	150100	2288023	1441	1441	1441	1441	0
312	20231124	150000	2288023	1441	1441	1441	1441	0
313	20231124	145900	2288023	1441	1441	1441	1441	0
314	20231124	145800	2288023	1441	1441	1441	1441	0
315	20231124	145700	2288023	1441	1441	1441	1441	0
316	20231124	145600	2288023	1441	1441	1441	1441	2
317	20231124	145500	2285141	1502	1502	1502	1502	0
318	20231124	145400	2285141	1502	1502	1502	1502	0
319	20231124	145300	2285141	1502	1502	1502	1502	0
320	20231124	145200	2285141	1502	1502	1502	1502	0
321	20231124	145100	2285141	1502	1502	1502	1502	0
322	20231124	145000	2285141	1502	1502	1502	1502	60
323	20231124	144900	2195021	1502	1502	1502	1502	50
324	20231124	144800	2119921	1502	1502	1502	1502	5
325	20231124	144700	2112411	1502	1502	1502	1502	0
326	20231124	144600	2112411	1502	1502	1502	1502	0
327	20231124	144500	2112411	1502	1502	1502	1502	0
328	20231124	144400	2112411	1502	1502	1502	1502	0
329	20231124	144300	2112411	1502	1502	1502	1502	0
330	20231124	144200	2112411	1502	1502	1502	1502	1
331	20231124	144100	2110909	1502	1502	1502	1502	0
332	20231124	144000	2110909	1502	1502	1502	1502	0
333	20231124	143900	2110909	1502	1502	1502	1502	0
334	20231124	143800	2110909	1502	1502	1502	1502	0
335	20231124	143700	2110909	1502	1502	1502	1502	0
336	20231124	143600	2110909	1502	1502	1502	1502	0
337	20231124	143500	2110909	1502	1502	1502	1502	134
338	20231124	143400	1909641	1502	1502	1502	1502	0
339	20231124	143300	1909641	1502	1502	1502	1502	0
340	20231124	143200	1909641	1502	1502	1502	1502	0
341	20231124	143100	1909641	1502	1502	1502	1502	0
342	20231124	143000	1909641	1502	1502	1502	1502	0
343	20231124	142900	1909641	1502	1502	1502	1502	0
344	20231124	142800	1909641	1502	1502	1502	1502	0
345	20231124	142700	1909641	1502	1502	1502	1502	0
346	20231124	142600	1909641	1502	1502	1502	1502	0
347	20231124	142500	1909641	1502	1502	1502	1502	0
348	20231124	142400	1909641	1502	1502	1502	1502	0
349	20231124	142300	1909641	1502	1502	1502	1502	0
350	20231124	142200	1909641	1502	1502	1502	1502	0
351	20231124	142100	1909641	1502	1502	1502	1502	0
352	20231124	142000	1909641	1502	1502	1502	1502	0
353	20231124	141900	1909641	1502	1502	1502	1502	0
354	20231124	141800	1909641	1502	1502	1502	1502	0
355	20231124	141700	1909641	1502	1502	1502	1502	0
356	20231124	141600	1909641	1502	1502	1502	1502	0
357	20231124	141500	1909641	1502	1502	1502	1502	0
358	20231124	141400	1909641	1502	1502	1502	1502	0
359	20231124	141300	1909641	1502	1502	1502	1502	0
360	20231124	141200	1909641	1502	1502	1502	1502	0
361	20231124	141100	1909641	1502	1502	1502	1502	0
362	20231124	141000	1909641	1502	1502	1502	1502	0
363	20231124	140900	1909641	1502	1502	1502	1502	0
364	20231124	140800	1909641	1502	1502	1502	1502	0
365	20231124	140700	1909641	1502	1502	1502	1502	0
366	20231124	140600	1909641	1502	1502	1502	1502	0
367	20231124	140500	1909641	1502	1502	1502	1502	0
368	20231124	140400	1909641	1502	1502	1502	1502	0
369	20231124	140300	1909641	1502	1502	1502	1502	0
370	20231124	140200	1909641	1502	1502	1502	1502	0
371	20231124	140100	1909641	1502	1502	1502	1502	0
372	20231124	140000	1909641	1502	1502	1502	1502	0
373	20231124	135900	1909641	1502	1502	1502	1502	0
374	20231124	135800	1909641	1502	1502	1502	1502	0
375	20231124	135700	1909641	1502	1502	1502	1502	0
376	20231124	135600	1909641	1502	1502	1502	1502	0
377	20231124	135500	1909641	1502	1502	1502	1502	0
378	20231124	135400	1909641	1502	1502	1502	1502	0
379	20231124	135300	1909641	1502	1502	1502	1502	0
380	20231124	135200	1909641	1502	1502	1502	1502	0
381	20231124	135100	1909641	1502	1502	1502	1502	0
382	20231124	135000	1909641	1502	1502	1502	1502	0
383	20231124	134900	1909641	1502	1502	1502	1502	0
384	20231124	134800	1909641	1502	1502	1502	1502	0
385	20231124	134700	1909641	1502	1502	1502	1502	0
386	20231124	134600	1909641	1502	1502	1502	1502	0
387	20231124	134500	1909641	1502	1502	1502	1502	0
388	20231124	134400	1909641	1502	1502	1502	1502	0
389	20231124	134300	1909641	1502	1502	1502	1502	0
390	20231124	134200	1909641	1502	1502	1502	1502	0
391	20231124	134100	1909641	1502	1502	1502	1502	0
392	20231124	134000	1909641	1502	1502	1502	1502	0
393	20231124	133900	1909641	1502	1502	1502	1502	0
394	20231124	133800	1909641	1502	1502	1502	1502	0
395	20231124	133700	1909641	1502	1502	1502	1502	0
396	20231124	133600	1909641	1502	1502	1502	1502	0
397	20231124	133500	1909641	1502	1502	1502	1502	0
398	20231124	133400	1909641	1502	1502	1502	1502	0
399	20231124	133300	1909641	1502	1502	1502	1502	0
400	20231124	133200	1909641	1502	1502	1502	1502	0
401	20231124	133100	1909641	1502	1502	1502	1502	0
402	20231124	133000	1909641	1502	1502	1502	1502	0
403	20231124	132900	1909641	1502	1502	1502	1502	0
404	20231124	132800	1909641	1502	1502	1502	1502	0
405	20231124	132700	1909641	1502	1502	1502	1502	0
406	20231124	132600	1909641	1502	1502	1502	1502	0
407	20231124	132500	1909641	1502	1502	1502	1502	0
408	20231124	132400	1909641	1502	1502	1502	1502	0
409	20231124	132300	1909641	1502	1502	1502	1502	0
410	20231124	132200	1909641	1502	1502	1502	1502	0
411	20231124	132100	1909641	1502	1502	1502	1502	10
412	20231124	132000	1894621	1502	1502	1502	1502	0
413	20231124	131900	1894621	1502	1502	1502	1502	0
414	20231124	131800	1894621	1502	1502	1502	1502	0
415	20231124	131700	1894621	1502	1502	1502	1502	0
416	20231124	131600	1894621	1502	1502	1502	1502	0
417	20231124	131500	1894621	1502	1427	1502	1427	2
418	20231124	131400	1891692	1501	1501	1501	1501	0
419	20231124	131300	1891692	1501	1501	1501	1501	0
420	20231124	131200	1891692	1501	1501	1501	1501	0
421	20231124	131100	1891692	1501	1501	1501	1501	0
422	20231124	131000	1891692	1501	1501	1501	1501	0
423	20231124	130900	1891692	1501	1501	1501	1501	0
424	20231124	130800	1891692	1501	1501	1501	1501	0
425	20231124	130700	1891692	1501	1501	1501	1501	0
426	20231124	130600	1891692	1501	1501	1501	1501	0
427	20231124	130500	1891692	1501	1501	1501	1501	0
428	20231124	130400	1891692	1501	1501	1501	1501	0
429	20231124	130300	1891692	1501	1501	1501	1501	0
430	20231124	130200	1891692	1501	1501	1501	1501	0
431	20231124	130100	1891692	1501	1501	1501	1501	0
432	20231124	130000	1891692	1501	1501	1501	1501	0
433	20231124	125900	1891692	1501	1501	1501	1501	0
434	20231124	125800	1891692	1501	1501	1501	1501	0
435	20231124	125700	1891692	1501	1501	1501	1501	0
436	20231124	125600	1891692	1501	1501	1501	1501	0
437	20231124	125500	1891692	1501	1501	1501	1501	0
438	20231124	125400	1891692	1501	1501	1501	1501	0
439	20231124	125300	1891692	1501	1501	1501	1501	0
440	20231124	125200	1891692	1501	1501	1501	1501	0
441	20231124	125100	1891692	1501	1501	1501	1501	0
442	20231124	125000	1891692	1501	1501	1501	1501	0
443	20231124	124900	1891692	1501	1501	1501	1501	0
444	20231124	124800	1891692	1501	1501	1501	1501	0
445	20231124	124700	1891692	1501	1501	1501	1501	0
446	20231124	124600	1891692	1501	1501	1501	1501	0
447	20231124	124500	1891692	1501	1501	1501	1501	0
448	20231124	124400	1891692	1501	1501	1501	1501	0
449	20231124	124300	1891692	1501	1501	1501	1501	0
450	20231124	124200	1891692	1501	1501	1501	1501	0
451	20231124	124100	1891692	1501	1501	1501	1501	0
452	20231124	124000	1891692	1501	1501	1501	1501	0
453	20231124	123900	1891692	1501	1501	1501	1501	0
454	20231124	123800	1891692	1501	1501	1501	1501	0
455	20231124	123700	1891692	1501	1501	1501	1501	0
456	20231124	123600	1891692	1501	1501	1501	1501	0
457	20231124	123500	1891692	1501	1501	1501	1501	0
458	20231124	123400	1891692	1501	1501	1501	1501	1
459	20231124	123300	1890191	1417	1417	1417	1417	0
460	20231124	123200	1890191	1417	1417	1417	1417	0
461	20231124	123100	1890191	1417	1417	1417	1417	0
462	20231124	123000	1890191	1417	1417	1417	1417	0
463	20231124	122900	1890191	1417	1417	1417	1417	0
464	20231124	122800	1890191	1417	1417	1417	1417	0
465	20231124	122700	1890191	1417	1417	1417	1417	0
466	20231124	122600	1890191	1417	1417	1417	1417	0
467	20231124	122500	1890191	1417	1417	1417	1417	0
468	20231124	122400	1890191	1417	1417	1417	1417	0
469	20231124	122300	1890191	1417	1417	1417	1417	0
470	20231124	122200	1890191	1417	1417	1417	1417	0
471	20231124	122100	1890191	1417	1417	1417	1417	0
472	20231124	122000	1890191	1417	1417	1417	1417	0
473	20231124	121900	1890191	1417	1417	1417	1417	0
474	20231124	121800	1890191	1417	1417	1417	1417	0
475	20231124	121700	1890191	1417	1417	1417	1417	0
476	20231124	121600	1890191	1417	1417	1417	1417	0
477	20231124	121500	1890191	1417	1417	1417	1417	0
478	20231124	121400	1890191	1417	1417	1417	1417	0
479	20231124	121300	1890191	1417	1417	1417	1417	0
480	20231124	121200	1890191	1417	1417	1417	1417	0
481	20231124	121100	1890191	1417	1417	1417	1417	0
482	20231124	121000	1890191	1417	1417	1417	1417	0
483	20231124	120900	1890191	1417	1417	1417	1417	0
484	20231124	120800	1890191	1417	1417	1417	1417	0
485	20231124	120700	1890191	1417	1417	1417	1417	0
486	20231124	120600	1890191	1417	1417	1417	1417	0
487	20231124	120500	1890191	1417	1417	1417	1417	0
488	20231124	120400	1890191	1417	1417	1417	1417	0
489	20231124	120300	1890191	1417	1417	1417	1417	0
490	20231124	120200	1890191	1417	1417	1417	1417	1
491	20231124	120100	1888774	1501	1501	1501	1501	0
492	20231124	120000	1888774	1501	1501	1501	1501	0
493	20231124	115900	1888774	1501	1501	1501	1501	0
494	20231124	115800	1888774	1501	1501	1501	1501	0
495	20231124	115700	1888774	1501	1501	1501	1501	0
496	20231124	115600	1888774	1501	1501	1501	1501	0
497	20231124	115500	1888774	1501	1501	1501	1501	0
498	20231124	115400	1888774	1501	1501	1501	1501	0
499	20231124	115300	1888774	1501	1501	1501	1501	1
500	20231124	115200	1887273	1500	1500	1500	1500	0
501	20231124	115100	1887273	1500	1500	1500	1500	0
502	20231124	115000	1887273	1500	1500	1500	1500	0
503	20231124	114900	1887273	1500	1500	1500	1500	0
504	20231124	114800	1887273	1500	1500	1500	1500	0
505	20231124	114700	1887273	1500	1500	1500	1500	0
506	20231124	114600	1887273	1500	1500	1500	1500	0
507	20231124	114500	1887273	1500	1500	1500	1500	0
508	20231124	114400	1887273	1500	1500	1500	1500	0
509	20231124	114300	1887273	1500	1500	1500	1500	0
510	20231124	114200	1887273	1500	1500	1500	1500	0
511	20231124	114100	1887273	1500	1500	1500	1500	0
512	20231124	114000	1887273	1500	1500	1500	1500	0
513	20231124	113900	1887273	1500	1500	1500	1500	0
514	20231124	113800	1887273	1500	1500	1500	1500	0
515	20231124	113700	1887273	1500	1500	1500	1500	0
516	20231124	113600	1887273	1500	1500	1500	1500	0
517	20231124	113500	1887273	1500	1500	1500	1500	0
518	20231124	113400	1887273	1500	1500	1500	1500	0
519	20231124	113300	1887273	1500	1500	1500	1500	0
520	20231124	113200	1887273	1500	1500	1500	1500	0
521	20231124	113100	1887273	1500	1500	1500	1500	0
522	20231124	113000	1887273	1500	1500	1500	1500	0
523	20231124	112900	1887273	1500	1500	1500	1500	0
524	20231124	112800	1887273	1500	1500	1500	1500	0
525	20231124	112700	1887273	1500	1500	1500	1500	0
526	20231124	112600	1887273	1500	1500	1500	1500	0
527	20231124	112500	1887273	1500	1500	1500	1500	0
528	20231124	112400	1887273	1500	1500	1500	1500	0
529	20231124	112300	1887273	1500	1500	1500	1500	0
530	20231124	112200	1887273	1500	1500	1500	1500	0
531	20231124	112100	1887273	1500	1500	1500	1500	0
532	20231124	112000	1887273	1500	1500	1500	1500	0
533	20231124	111900	1887273	1500	1500	1500	1500	0
534	20231124	111800	1887273	1500	1500	1500	1500	0
535	20231124	111700	1887273	1500	1500	1500	1500	0
536	20231124	111600	1887273	1500	1500	1500	1500	0
537	20231124	111500	1887273	1500	1500	1500	1500	0
538	20231124	111400	1887273	1500	1500	1500	1500	0
539	20231124	111300	1887273	1500	1500	1500	1500	0
540	20231124	111200	1887273	1500	1500	1500	1500	0
541	20231124	111100	1887273	1500	1500	1500	1500	0
542	20231124	111000	1887273	1500	1500	1500	1500	0
543	20231124	110900	1887273	1500	1500	1500	1500	0
544	20231124	110800	1887273	1500	1500	1500	1500	0
545	20231124	110700	1887273	1500	1500	1500	1500	0
546	20231124	110600	1887273	1500	1500	1500	1500	0
547	20231124	110500	1887273	1500	1500	1500	1500	0
548	20231124	110400	1887273	1500	1500	1500	1500	0
549	20231124	110300	1887273	1500	1500	1500	1500	0
550	20231124	110200	1887273	1500	1500	1500	1500	0
551	20231124	110100	1887273	1500	1500	1500	1500	0
552	20231124	110000	1887273	1500	1500	1500	1500	0
553	20231124	105900	1887273	1500	1500	1500	1500	0
554	20231124	105800	1887273	1500	1500	1500	1500	0
555	20231124	105700	1887273	1500	1500	1500	1500	0
556	20231124	105600	1887273	1500	1500	1500	1500	0
557	20231124	105500	1887273	1500	1500	1500	1500	0
558	20231124	105400	1887273	1500	1500	1500	1500	0
559	20231124	105300	1887273	1500	1500	1500	1500	0
560	20231124	105200	1887273	1500	1500	1500	1500	0
561	20231124	105100	1887273	1500	1500	1500	1500	0
562	20231124	105000	1887273	1500	1500	1500	1500	0
563	20231124	104900	1887273	1500	1500	1500	1500	0
564	20231124	104800	1887273	1500	1500	1500	1500	0
565	20231124	104700	1887273	1500	1500	1500	1500	0
566	20231124	104600	1887273	1500	1500	1500	1500	0
567	20231124	104500	1887273	1500	1500	1500	1500	0
568	20231124	104400	1887273	1500	1500	1500	1500	0
569	20231124	104300	1887273	1500	1500	1500	1500	0
570	20231124	104200	1887273	1500	1500	1500	1500	0
571	20231124	104100	1887273	1500	1500	1500	1500	0
572	20231124	104000	1887273	1500	1500	1500	1500	0
573	20231124	103900	1887273	1500	1500	1500	1500	0
574	20231124	103800	1887273	1500	1500	1500	1500	0
575	20231124	103700	1887273	1500	1500	1500	1500	0
576	20231124	103600	1887273	1500	1500	1500	1500	0
577	20231124	103500	1887273	1500	1500	1500	1500	0
578	20231124	103400	1887273	1500	1500	1500	1500	0
579	20231124	103300	1887273	1500	1500	1500	1500	0
580	20231124	103200	1887273	1500	1500	1500	1500	0
581	20231124	103100	1887273	1500	1500	1500	1500	0
582	20231124	103000	1887273	1500	1500	1500	1500	0
583	20231124	102900	1887273	1500	1500	1500	1500	0
584	20231124	102800	1887273	1500	1500	1500	1500	0
585	20231124	102700	1887273	1500	1500	1500	1500	0
586	20231124	102600	1887273	1500	1500	1500	1500	0
587	20231124	102500	1887273	1500	1500	1500	1500	0
588	20231124	102400	1887273	1500	1500	1500	1500	0
589	20231124	102300	1887273	1500	1500	1500	1500	0
590	20231124	102200	1887273	1500	1500	1500	1500	0
591	20231124	102100	1887273	1500	1501	1501	1500	815
592	20231124	102000	664373	1502	1502	1502	1502	0
593	20231124	101900	664373	1502	1502	1502	1502	0
594	20231124	101800	664373	1502	1502	1502	1502	0
595	20231124	101700	664373	1502	1502	1502	1502	0
596	20231124	101600	664373	1502	1502	1502	1502	0
597	20231124	101500	664373	1502	1502	1502	1502	0
598	20231124	101400	664373	1502	1502	1502	1502	0
599	20231124	101300	664373	1502	1502	1502	1502	0
600	20231124	101200	664373	1502	1502	1502	1502	2
601	20231124	101100	661369	1502	1502	1502	1502	0
602	20231124	101000	661369	1502	1502	1502	1502	0
603	20231124	100900	661369	1502	1503	1503	1502	431
604	20231124	100800	13907	1502	1502	1502	1502	0
605	20231124	100700	13907	1502	1502	1502	1502	0
606	20231124	100600	13907	1502	1502	1502	1502	0
607	20231124	100500	13907	1502	1502	1502	1502	0
608	20231124	100400	13907	1502	1502	1502	1502	0
609	20231124	100300	13907	1502	1502	1502	1502	0
610	20231124	100200	13907	1502	1502	1502	1502	0
611	20231124	100100	13907	1502	1502	1502	1502	0
612	20231124	100000	13907	1502	1502	1502	1502	0
613	20231124	095900	13907	1502	1502	1502	1502	0
614	20231124	095800	13907	1502	1502	1502	1502	0
615	20231124	095700	13907	1502	1502	1502	1502	0
616	20231124	095600	13907	1502	1502	1502	1502	1
617	20231124	095500	12405	1600	1600	1600	1600	0
618	20231124	095400	12405	1600	1600	1600	1600	0
619	20231124	095300	12405	1600	1600	1600	1600	0
620	20231124	095200	12405	1600	1600	1600	1600	0
621	20231124	095100	12405	1600	1600	1600	1600	0
622	20231124	095000	12405	1600	1600	1600	1600	0
623	20231124	094900	12405	1600	1600	1600	1600	0
624	20231124	094800	12405	1600	1600	1600	1600	0
625	20231124	094700	12405	1600	1600	1600	1600	0
626	20231124	094600	12405	1600	1600	1600	1600	0
627	20231124	094500	12405	1600	1600	1600	1600	0
628	20231124	094400	12405	1600	1600	1600	1600	0
629	20231124	094300	12405	1600	1600	1600	1600	0
630	20231124	094200	12405	1600	1600	1600	1600	0
631	20231124	094100	12405	1600	1600	1600	1600	0
632	20231124	094000	12405	1600	1600	1600	1600	0
633	20231124	093900	12405	1600	1600	1600	1600	0
634	20231124	093800	12405	1600	1600	1600	1600	0
635	20231124	093700	12405	1600	1600	1600	1600	0
636	20231124	093600	12405	1600	1600	1600	1600	0
637	20231124	093500	12405	1600	1600	1600	1600	0
638	20231124	093400	12405	1600	1600	1600	1600	0
639	20231124	093300	12405	1600	1600	1600	1600	0
640	20231124	093200	12405	1600	1600	1600	1600	0
641	20231124	093100	12405	1600	1600	1600	1600	0
642	20231124	093000	12405	1600	1600	1600	1600	0
643	20231124	092900	12405	1600	1600	1600	1600	0
644	20231124	092800	12405	1600	1600	1600	1600	0
645	20231124	092700	12405	1600	1600	1600	1600	0
646	20231124	092600	12405	1600	1600	1600	1600	0
647	20231124	092500	12405	1600	1600	1600	1600	0
648	20231124	092400	12405	1600	1600	1600	1600	0
649	20231124	092300	12405	1600	1600	1600	1600	0
650	20231124	092200	12405	1600	1600	1600	1600	0
651	20231124	092100	12405	1600	1600	1600	1600	0
652	20231124	092000	12405	1600	1600	1600	1600	0
653	20231124	091900	12405	1600	1600	1600	1600	0
654	20231124	091800	12405	1600	1600	1600	1600	0
655	20231124	091700	12405	1600	1600	1600	1600	0
656	20231124	091600	12405	1600	1600	1600	1600	0
657	20231124	091500	12405	1600	1600	1600	1600	0
658	20231124	091400	12405	1600	1600	1600	1600	0
659	20231124	091300	12405	1600	1600	1600	1600	0
660	20231124	091200	12405	1600	1600	1600	1600	0
661	20231124	091100	12405	1600	1600	1600	1600	0
662	20231124	091000	12405	1600	1600	1600	1600	0
663	20231124	090900	12405	1600	1600	1600	1600	0
664	20231124	090800	12405	1600	1599	1600	1599	3
665	20231124	090700	7607	1404	1404	1404	1404	0
666	20231124	090600	7607	1404	1404	1404	1404	1
667	20231124	090500	6203	1600	1600	1600	1600	0
668	20231124	090400	6203	1600	1404	1600	1404	3
669	20231124	090300	1600	1600	1600	1600	1600	0
670	20231124	090200	1600	1600	1600	1600	1600	0
671	20231124	090100	1600	1600	1600	1600	1600	0
672	20231124	090000	1600	1600	1600	1600	1600	1