KissMeData/064520/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	194900	19062812	1860	1860	1860	1860	350
3	20241127	194800	19062812	1860	1860	1860	1860	0
4	20241127	194700	19062812	1860	1860	1860	1860	0
5	20241127	194600	19062812	1860	1860	1860	1860	0
6	20241127	194500	19062812	1860	1860	1860	1860	0
7	20241127	194400	19062812	1860	1860	1860	1860	0
8	20241127	194300	19062812	1860	1860	1860	1860	0
9	20241127	194200	19062812	1860	1860	1860	1860	0
10	20241127	194100	19062812	1860	1860	1860	1860	0
11	20241127	194000	19062812	1860	1860	1860	1860	0
12	20241127	193900	19062812	1860	1860	1860	1860	0
13	20241127	193800	19062812	1860	1860	1860	1860	0
14	20241127	193700	19062812	1860	1860	1860	1860	0
15	20241127	193600	19062812	1860	1860	1860	1860	0
16	20241127	193500	19062812	1860	1860	1860	1860	0
17	20241127	193400	19062812	1860	1860	1860	1860	0
18	20241127	193300	19062812	1860	1860	1860	1860	0
19	20241127	193200	19062812	1860	1860	1860	1860	0
20	20241127	193100	19062812	1860	1860	1860	1860	0
21	20241127	193000	19062812	1860	1860	1860	1860	0
22	20241127	192900	19062812	1860	1860	1860	1860	0
23	20241127	192800	19062812	1860	1860	1860	1860	0
24	20241127	192700	19062812	1860	1860	1860	1860	0
25	20241127	192600	19062812	1860	1860	1860	1860	0
26	20241127	192500	19062812	1860	1860	1860	1860	0
27	20241127	192400	19062812	1860	1860	1860	1860	0
28	20241127	192300	19062812	1860	1860	1860	1860	0
29	20241127	192200	19062812	1860	1860	1860	1860	0
30	20241127	192100	19062812	1860	1860	1860	1860	0
31	20241127	192000	19062812	1860	1860	1860	1860	0
32	20241127	191900	19062812	1860	1860	1860	1860	350
33	20241127	191800	19062812	1860	1860	1860	1860	0
34	20241127	191700	19062812	1860	1860	1860	1860	0
35	20241127	191600	19062812	1860	1860	1860	1860	0
36	20241127	191500	19062812	1860	1860	1860	1860	0
37	20241127	191400	19062812	1860	1860	1860	1860	0
38	20241127	191300	19062812	1860	1860	1860	1860	0
39	20241127	191200	19062812	1860	1860	1860	1860	0
40	20241127	191100	19062812	1860	1860	1860	1860	0
41	20241127	191000	19062812	1860	1860	1860	1860	0
42	20241127	190900	19062812	1860	1860	1860	1860	0
43	20241127	190800	19062812	1860	1860	1860	1860	0
44	20241127	190700	19062812	1860	1860	1860	1860	0
45	20241127	190600	19062812	1860	1860	1860	1860	0
46	20241127	190500	19062812	1860	1860	1860	1860	0
47	20241127	190400	19062812	1860	1860	1860	1860	0
48	20241127	190300	19062812	1860	1860	1860	1860	0
49	20241127	190200	19062812	1860	1860	1860	1860	0
50	20241127	190100	19062812	1860	1860	1860	1860	0
51	20241127	190000	19062812	1860	1860	1860	1860	0
52	20241127	185900	19062812	1860	1860	1860	1860	0
53	20241127	185800	19062812	1860	1860	1860	1860	0
54	20241127	185700	19062812	1860	1860	1860	1860	0
55	20241127	185600	19062812	1860	1860	1860	1860	0
56	20241127	185500	19062812	1860	1860	1860	1860	0
57	20241127	185400	19062812	1860	1860	1860	1860	0
58	20241127	185300	19062812	1860	1860	1860	1860	0
59	20241127	185200	19062812	1860	1860	1860	1860	0
60	20241127	185100	19062812	1860	1860	1860	1860	0
61	20241127	185000	19062812	1860	1860	1860	1860	0
62	20241127	184900	19062812	1860	1860	1860	1860	350
63	20241127	184800	19062812	1860	1860	1860	1860	0
64	20241127	184700	19062812	1860	1860	1860	1860	0
65	20241127	184600	19062812	1860	1860	1860	1860	0
66	20241127	184500	19062812	1860	1860	1860	1860	0
67	20241127	184400	19062812	1860	1860	1860	1860	0
68	20241127	184300	19062812	1860	1860	1860	1860	0
69	20241127	184200	19062812	1860	1860	1860	1860	0
70	20241127	184100	19062812	1860	1860	1860	1860	0
71	20241127	184000	19062812	1860	1860	1860	1860	0
72	20241127	183900	19062812	1860	1860	1860	1860	0
73	20241127	183800	19062812	1860	1860	1860	1860	0
74	20241127	183700	19062812	1860	1860	1860	1860	0
75	20241127	183600	19062812	1860	1860	1860	1860	0
76	20241127	183500	19062812	1860	1860	1860	1860	0
77	20241127	183400	19062812	1860	1860	1860	1860	0
78	20241127	183300	19062812	1860	1860	1860	1860	0
79	20241127	183200	19062812	1860	1860	1860	1860	0
80	20241127	183100	19062812	1860	1860	1860	1860	0
81	20241127	183000	19062812	1860	1860	1860	1860	0
82	20241127	182900	19062812	1860	1860	1860	1860	0
83	20241127	182800	19062812	1860	1860	1860	1860	0
84	20241127	182700	19062812	1860	1860	1860	1860	0
85	20241127	182600	19062812	1860	1860	1860	1860	0
86	20241127	182500	19062812	1860	1860	1860	1860	0
87	20241127	182400	19062812	1860	1860	1860	1860	0
88	20241127	182300	19062812	1860	1860	1860	1860	0
89	20241127	182200	19062812	1860	1860	1860	1860	0
90	20241127	182100	19062812	1860	1860	1860	1860	0
91	20241127	182000	19062812	1860	1860	1860	1860	0
92	20241127	181900	19062812	1860	1860	1860	1860	350
93	20241127	181800	19062812	1860	1860	1860	1860	0
94	20241127	181700	19062812	1860	1860	1860	1860	0
95	20241127	181600	19062812	1860	1860	1860	1860	0
96	20241127	181500	19062812	1860	1860	1860	1860	0
97	20241127	181400	19062812	1860	1860	1860	1860	0
98	20241127	181300	19062812	1860	1860	1860	1860	0
99	20241127	181200	19062812	1860	1860	1860	1860	0
100	20241127	181100	19062812	1860	1860	1860	1860	0
101	20241127	181000	19062812	1860	1860	1860	1860	0
102	20241127	180900	19062812	1860	1860	1860	1860	0
103	20241127	180800	19062812	1860	1860	1860	1860	0
104	20241127	180700	19062812	1860	1860	1860	1860	0
105	20241127	180600	19062812	1860	1860	1860	1860	0
106	20241127	180500	19062812	1860	1860	1860	1860	0
107	20241127	180400	19062812	1860	1860	1860	1860	0
108	20241127	180300	19062812	1860	1860	1860	1860	0
109	20241127	180200	19062812	1860	1860	1860	1860	0
110	20241127	180100	19062812	1860	1860	1860	1860	0
111	20241127	180000	19062812	1860	1860	1860	1860	0
112	20241127	175900	19062812	1860	1860	1860	1860	0
113	20241127	175800	19062812	1860	1860	1860	1860	0
114	20241127	175700	19062812	1860	1860	1860	1860	0
115	20241127	175600	19062812	1860	1860	1860	1860	0
116	20241127	175500	19062812	1860	1860	1860	1860	0
117	20241127	175400	19062812	1860	1860	1860	1860	0
118	20241127	175300	19062812	1860	1860	1860	1860	0
119	20241127	175200	19062812	1860	1860	1860	1860	0
120	20241127	175100	19062812	1860	1860	1860	1860	0
121	20241127	175000	19062812	1860	1860	1860	1860	0
122	20241127	174900	19062812	1860	1860	1860	1860	350
123	20241127	174800	19062812	1860	1860	1860	1860	0
124	20241127	174700	19062812	1860	1860	1860	1860	0
125	20241127	174600	19062812	1860	1860	1860	1860	0
126	20241127	174500	19062812	1860	1860	1860	1860	0
127	20241127	174400	19062812	1860	1860	1860	1860	0
128	20241127	174300	19062812	1860	1860	1860	1860	0
129	20241127	174200	19062812	1860	1860	1860	1860	0
130	20241127	174100	19062812	1860	1860	1860	1860	0
131	20241127	174000	19062812	1860	1860	1860	1860	0
132	20241127	173900	19062812	1860	1860	1860	1860	0
133	20241127	173800	19062812	1860	1860	1860	1860	0
134	20241127	173700	19062812	1860	1860	1860	1860	0
135	20241127	173600	19062812	1860	1860	1860	1860	0
136	20241127	173500	19062812	1860	1860	1860	1860	0
137	20241127	173400	19062812	1860	1860	1860	1860	0
138	20241127	173300	19062812	1860	1860	1860	1860	0
139	20241127	173200	19062812	1860	1860	1860	1860	0
140	20241127	173100	19062812	1860	1860	1860	1860	0
141	20241127	173000	19062812	1860	1860	1860	1860	0
142	20241127	172900	19062812	1860	1860	1860	1860	0
143	20241127	172800	19062812	1860	1860	1860	1860	0
144	20241127	172700	19062812	1860	1860	1860	1860	0
145	20241127	172600	19062812	1860	1860	1860	1860	0
146	20241127	172500	19062812	1860	1860	1860	1860	0
147	20241127	172400	19062812	1860	1860	1860	1860	0
148	20241127	172300	19062812	1860	1860	1860	1860	0
149	20241127	172200	19062812	1860	1860	1860	1860	0
150	20241127	172100	19062812	1860	1860	1860	1860	0
151	20241127	172000	19062812	1860	1860	1860	1860	0
152	20241127	171900	19062812	1860	1860	1860	1860	350
153	20241127	171800	19062812	1860	1860	1860	1860	0
154	20241127	171700	19062812	1860	1860	1860	1860	0
155	20241127	171600	19062812	1860	1860	1860	1860	0
156	20241127	171500	19062812	1860	1860	1860	1860	0
157	20241127	171400	19062812	1860	1860	1860	1860	0
158	20241127	171300	19062812	1860	1860	1860	1860	0
159	20241127	171200	19062812	1860	1860	1860	1860	0
160	20241127	171100	19062812	1860	1860	1860	1860	0
161	20241127	171000	19062812	1860	1860	1860	1860	0
162	20241127	170900	19062812	1860	1860	1860	1860	0
163	20241127	170800	19062812	1860	1860	1860	1860	0
164	20241127	170700	19062812	1860	1860	1860	1860	0
165	20241127	170600	19062812	1860	1860	1860	1860	0
166	20241127	170500	19062812	1860	1860	1860	1860	0
167	20241127	170400	19062812	1860	1860	1860	1860	0
168	20241127	170300	19062812	1860	1860	1860	1860	0
169	20241127	170200	19062812	1860	1860	1860	1860	0
170	20241127	170100	19062812	1860	1860	1860	1860	0
171	20241127	170000	19062812	1860	1860	1860	1860	0
172	20241127	165900	19062812	1860	1860	1860	1860	0
173	20241127	165800	19062812	1860	1860	1860	1860	0
174	20241127	165700	19062812	1860	1860	1860	1860	0
175	20241127	165600	19062812	1860	1860	1860	1860	0
176	20241127	165500	19062812	1860	1860	1860	1860	0
177	20241127	165400	19062812	1860	1860	1860	1860	0
178	20241127	165300	19062812	1860	1860	1860	1860	0
179	20241127	165200	19062812	1860	1860	1860	1860	0
180	20241127	165100	19062812	1860	1860	1860	1860	0
181	20241127	165000	19062812	1860	1860	1860	1860	0
182	20241127	164900	19062812	1860	1860	1860	1860	350
183	20241127	164800	19062812	1860	1860	1860	1860	0
184	20241127	164700	19062812	1860	1860	1860	1860	0
185	20241127	164600	19062812	1860	1860	1860	1860	0
186	20241127	164500	19062812	1860	1860	1860	1860	0
187	20241127	164400	19062812	1860	1860	1860	1860	0
188	20241127	164300	19062812	1860	1860	1860	1860	0
189	20241127	164200	19062812	1860	1860	1860	1860	0
190	20241127	164100	19062812	1860	1860	1860	1860	0
191	20241127	164000	19062812	1860	1860	1860	1860	0
192	20241127	163900	19062812	1860	1860	1860	1860	0
193	20241127	163800	19062812	1860	1860	1860	1860	0
194	20241127	163700	19062812	1860	1860	1860	1860	0
195	20241127	163600	19062812	1860	1860	1860	1860	0
196	20241127	163500	19062812	1860	1860	1860	1860	0
197	20241127	163400	19062812	1860	1860	1860	1860	0
198	20241127	163300	19062812	1860	1860	1860	1860	0
199	20241127	163200	19062812	1860	1860	1860	1860	0
200	20241127	163100	19062812	1860	1860	1860	1860	0
201	20241127	163000	19062812	1860	1860	1860	1860	0
202	20241127	162900	19062812	1860	1860	1860	1860	0
203	20241127	162800	19062812	1860	1860	1860	1860	0
204	20241127	162700	19062812	1860	1860	1860	1860	0
205	20241127	162600	19062812	1860	1860	1860	1860	0
206	20241127	162500	19062812	1860	1860	1860	1860	0
207	20241127	162400	19062812	1860	1860	1860	1860	0
208	20241127	162300	19062812	1860	1860	1860	1860	0
209	20241127	162200	19062812	1860	1860	1860	1860	0
210	20241127	162100	19062812	1860	1860	1860	1860	0
211	20241127	162000	19062812	1860	1860	1860	1860	0
212	20241127	161900	19062812	1860	1860	1860	1860	350
213	20241127	161800	19062812	1860	1860	1860	1860	0
214	20241127	161700	19062812	1860	1860	1860	1860	0
215	20241127	161600	19062812	1860	1860	1860	1860	0
216	20241127	161500	19062812	1860	1860	1860	1860	0
217	20241127	161400	19062812	1860	1860	1860	1860	0
218	20241127	161300	19062812	1860	1860	1860	1860	0
219	20241127	161200	19062812	1860	1860	1860	1860	0
220	20241127	161100	19062812	1860	1860	1860	1860	0
221	20241127	161000	19062812	1860	1860	1860	1860	0
222	20241127	160900	19062812	1860	1860	1860	1860	0
223	20241127	160800	19062812	1860	1860	1860	1860	0
224	20241127	160700	19062812	1860	1860	1860	1860	0
225	20241127	160600	19062812	1860	1860	1860	1860	0
226	20241127	160500	19062812	1860	1860	1860	1860	0
227	20241127	160400	19062812	1860	1860	1860	1860	0
228	20241127	160300	19062812	1860	1860	1860	1860	0
229	20241127	160200	19062812	1860	1860	1860	1860	0
230	20241127	160100	19062812	1860	1860	1860	1860	0
231	20241127	160000	19062812	1860	1860	1860	1860	0
232	20241127	155900	19062812	1860	1860	1860	1860	0
233	20241127	155800	19062812	1860	1860	1860	1860	0
234	20241127	155700	19062812	1860	1860	1860	1860	0
235	20241127	155600	19062812	1860	1860	1860	1860	0
236	20241127	155500	19062812	1860	1860	1860	1860	0
237	20241127	155400	19062812	1860	1860	1860	1860	0
238	20241127	155300	19062812	1860	1860	1860	1860	0
239	20241127	155200	19062812	1860	1860	1860	1860	0
240	20241127	155100	19062812	1860	1860	1860	1860	0
241	20241127	155000	19062812	1860	1860	1860	1860	0
242	20241127	154900	19062812	1860	1860	1860	1860	350
243	20241127	154800	19062812	1860	1860	1860	1860	0
244	20241127	154700	19062812	1860	1860	1860	1860	0
245	20241127	154600	19062812	1860	1860	1860	1860	0
246	20241127	154500	19062812	1860	1860	1860	1860	0
247	20241127	154400	19062812	1860	1860	1860	1860	0
248	20241127	154300	19062812	1860	1860	1860	1860	0
249	20241127	154200	19062812	1860	1860	1860	1860	0
250	20241127	154100	19062812	1860	1860	1860	1860	0
251	20241127	154000	19062812	1860	1860	1860	1860	0
252	20241127	153900	19062812	1860	1860	1860	1860	0
253	20241127	153800	19062812	1860	1860	1860	1860	0
254	20241127	153700	19062812	1860	1860	1860	1860	0
255	20241127	153600	19062812	1860	1860	1860	1860	0
256	20241127	153500	19062812	1860	1860	1860	1860	0
257	20241127	153400	19062812	1860	1860	1860	1860	0
258	20241127	153300	19062812	1860	1860	1860	1860	0
259	20241127	153200	19062812	1860	1860	1860	1860	0
260	20241127	153100	19062812	1860	1860	1860	1860	0
261	20241127	153000	19062812	1860	1860	1860	1860	350
262	20241127	152900	18411812	1853	1853	1853	1853	0
263	20241127	152800	18411812	1853	1853	1853	1853	0
264	20241127	152700	18411812	1853	1853	1853	1853	0
265	20241127	152600	18411812	1853	1853	1853	1853	0
266	20241127	152500	18411812	1853	1853	1853	1853	0
267	20241127	152400	18411812	1853	1853	1853	1853	0
268	20241127	152300	18411812	1853	1853	1853	1853	0
269	20241127	152200	18411812	1853	1853	1853	1853	0
270	20241127	152100	18411812	1853	1853	1853	1853	0
271	20241127	152000	18411812	1853	1853	1853	1853	0
272	20241127	151900	18411812	1853	1853	1853	1853	0
273	20241127	151800	18411812	1853	1853	1853	1853	0
274	20241127	151700	18411812	1853	1853	1853	1853	0
275	20241127	151600	18411812	1853	1853	1853	1853	0
276	20241127	151500	18411812	1853	1853	1853	1853	0
277	20241127	151400	18411812	1853	1853	1853	1853	0
278	20241127	151300	18411812	1853	1853	1853	1853	0
279	20241127	151200	18411812	1853	1853	1853	1853	0
280	20241127	151100	18411812	1853	1853	1853	1853	0
281	20241127	151000	18411812	1853	1853	1853	1853	100
282	20241127	150900	18226512	1853	1853	1853	1853	0
283	20241127	150800	18226512	1853	1853	1853	1853	0
284	20241127	150700	18226512	1853	1854	1854	1853	368
285	20241127	150600	17544340	1854	1854	1854	1854	0
286	20241127	150500	17544340	1854	1854	1854	1854	0
287	20241127	150400	17544340	1854	1854	1854	1854	0
288	20241127	150300	17544340	1854	1854	1854	1854	0
289	20241127	150200	17544340	1854	1854	1854	1854	0
290	20241127	150100	17544340	1854	1854	1854	1854	0
291	20241127	150000	17544340	1854	1854	1854	1854	0
292	20241127	145900	17544340	1854	1854	1854	1854	0
293	20241127	145800	17544340	1854	1854	1854	1854	0
294	20241127	145700	17544340	1854	1854	1854	1854	0
295	20241127	145600	17544340	1854	1854	1854	1854	0
296	20241127	145500	17544340	1854	1854	1854	1854	0
297	20241127	145400	17544340	1854	1854	1854	1854	0
298	20241127	145300	17544340	1854	1854	1854	1854	0
299	20241127	145200	17544340	1854	1854	1854	1854	1
300	20241127	145100	17542486	1860	1860	1860	1860	0
301	20241127	145000	17542486	1860	1860	1860	1860	0
302	20241127	144900	17542486	1860	1860	1860	1860	0
303	20241127	144800	17542486	1860	1860	1860	1860	0
304	20241127	144700	17542486	1860	1860	1860	1860	0
305	20241127	144600	17542486	1860	1860	1860	1860	1
306	20241127	144500	17540626	1855	1855	1855	1855	0
307	20241127	144400	17540626	1855	1855	1855	1855	0
308	20241127	144300	17540626	1855	1855	1855	1855	0
309	20241127	144200	17540626	1855	1855	1855	1855	0
310	20241127	144100	17540626	1855	1855	1855	1855	0
311	20241127	144000	17540626	1855	1855	1855	1855	3
312	20241127	143900	17535061	1856	1856	1856	1856	0
313	20241127	143800	17535061	1856	1856	1856	1856	0
314	20241127	143700	17535061	1856	1856	1856	1856	0
315	20241127	143600	17535061	1856	1856	1856	1856	0
316	20241127	143500	17535061	1856	1856	1856	1856	0
317	20241127	143400	17535061	1856	1856	1856	1856	0
318	20241127	143300	17535061	1856	1856	1856	1856	0
319	20241127	143200	17535061	1856	1856	1856	1856	0
320	20241127	143100	17535061	1856	1856	1856	1856	0
321	20241127	143000	17535061	1856	1856	1856	1856	0
322	20241127	142900	17535061	1856	1856	1856	1856	0
323	20241127	142800	17535061	1856	1856	1856	1856	0
324	20241127	142700	17535061	1856	1856	1856	1856	0
325	20241127	142600	17535061	1856	1856	1856	1856	0
326	20241127	142500	17535061	1856	1856	1856	1856	1
327	20241127	142400	17533205	1860	1860	1860	1860	0
328	20241127	142300	17533205	1860	1860	1860	1860	0
329	20241127	142200	17533205	1860	1860	1860	1860	0
330	20241127	142100	17533205	1860	1860	1860	1860	0
331	20241127	142000	17533205	1860	1860	1860	1860	0
332	20241127	141900	17533205	1860	1860	1860	1860	0
333	20241127	141800	17533205	1860	1860	1860	1860	0
334	20241127	141700	17533205	1860	1860	1860	1860	1
335	20241127	141600	17531345	1850	1850	1850	1850	0
336	20241127	141500	17531345	1850	1850	1850	1850	0
337	20241127	141400	17531345	1850	1850	1850	1850	0
338	20241127	141300	17531345	1850	1850	1850	1850	0
339	20241127	141200	17531345	1850	1850	1850	1850	0
340	20241127	141100	17531345	1850	1850	1850	1850	0
341	20241127	141000	17531345	1850	1850	1850	1850	0
342	20241127	140900	17531345	1850	1855	1855	1850	424
343	20241127	140800	16745894	1856	1856	1856	1856	100
344	20241127	140700	16560294	1856	1856	1856	1856	0
345	20241127	140600	16560294	1856	1856	1856	1856	0
346	20241127	140500	16560294	1856	1856	1856	1856	0
347	20241127	140400	16560294	1856	1856	1856	1856	0
348	20241127	140300	16560294	1856	1856	1856	1856	0
349	20241127	140200	16560294	1856	1856	1856	1856	0
350	20241127	140100	16560294	1856	1856	1856	1856	0
351	20241127	140000	16560294	1856	1856	1856	1856	0
352	20241127	135900	16560294	1856	1856	1856	1856	0
353	20241127	135800	16560294	1856	1856	1856	1856	0
354	20241127	135700	16560294	1856	1856	1856	1856	0
355	20241127	135600	16560294	1856	1856	1856	1856	0
356	20241127	135500	16560294	1856	1856	1856	1856	111
357	20241127	135400	16354278	1856	1856	1856	1856	0
358	20241127	135300	16354278	1856	1856	1856	1856	0
359	20241127	135200	16354278	1856	1856	1856	1856	0
360	20241127	135100	16354278	1856	1856	1856	1856	0
361	20241127	135000	16354278	1856	1856	1856	1856	0
362	20241127	134900	16354278	1856	1856	1856	1856	115
363	20241127	134800	16140838	1854	1854	1854	1854	0
364	20241127	134700	16140838	1854	1854	1854	1854	0
365	20241127	134600	16140838	1854	1855	1855	1854	13
366	20241127	134500	16116724	1855	1857	1857	1855	657
367	20241127	134400	14897239	1869	1869	1869	1869	0
368	20241127	134300	14897239	1869	1869	1869	1869	0
369	20241127	134200	14897239	1869	1869	1869	1869	0
370	20241127	134100	14897239	1869	1869	1869	1869	0
371	20241127	134000	14897239	1869	1869	1869	1869	0
372	20241127	133900	14897239	1869	1869	1869	1869	0
373	20241127	133800	14897239	1869	1869	1869	1869	0
374	20241127	133700	14897239	1869	1869	1869	1869	0
375	20241127	133600	14897239	1869	1869	1869	1869	0
376	20241127	133500	14897239	1869	1869	1869	1869	0
377	20241127	133400	14897239	1869	1869	1869	1869	0
378	20241127	133300	14897239	1869	1869	1869	1869	0
379	20241127	133200	14897239	1869	1869	1869	1869	0
380	20241127	133100	14897239	1869	1869	1869	1869	0
381	20241127	133000	14897239	1869	1869	1869	1869	0
382	20241127	132900	14897239	1869	1869	1869	1869	0
383	20241127	132800	14897239	1869	1869	1869	1869	0
384	20241127	132700	14897239	1869	1869	1869	1869	0
385	20241127	132600	14897239	1869	1869	1869	1869	0
386	20241127	132500	14897239	1869	1869	1869	1869	0
387	20241127	132400	14897239	1869	1869	1869	1869	0
388	20241127	132300	14897239	1869	1869	1869	1869	0
389	20241127	132200	14897239	1869	1869	1869	1869	0
390	20241127	132100	14897239	1869	1869	1869	1869	0
391	20241127	132000	14897239	1869	1869	1869	1869	0
392	20241127	131900	14897239	1869	1869	1869	1869	0
393	20241127	131800	14897239	1869	1869	1869	1869	0
394	20241127	131700	14897239	1869	1869	1869	1869	0
395	20241127	131600	14897239	1869	1869	1869	1869	0
396	20241127	131500	14897239	1869	1869	1869	1869	0
397	20241127	131400	14897239	1869	1869	1869	1869	0
398	20241127	131300	14897239	1869	1869	1869	1869	0
399	20241127	131200	14897239	1869	1869	1869	1869	0
400	20241127	131100	14897239	1869	1869	1869	1869	0
401	20241127	131000	14897239	1869	1869	1869	1869	0
402	20241127	130900	14897239	1869	1869	1869	1869	0
403	20241127	130800	14897239	1869	1869	1869	1869	1
404	20241127	130700	14895370	1856	1856	1856	1856	0
405	20241127	130600	14895370	1856	1856	1856	1856	0
406	20241127	130500	14895370	1856	1856	1856	1856	0
407	20241127	130400	14895370	1856	1856	1856	1856	0
408	20241127	130300	14895370	1856	1856	1856	1856	0
409	20241127	130200	14895370	1856	1860	1860	1856	1700
410	20241127	130100	11739523	1858	1865	1865	1858	680
411	20241127	130000	10475542	1871	1871	1871	1871	39
412	20241127	125900	10402573	1871	1871	1871	1871	10
413	20241127	125800	10383863	1871	1871	1871	1871	0
414	20241127	125700	10383863	1871	1871	1871	1871	0
415	20241127	125600	10383863	1871	1871	1871	1871	10
416	20241127	125500	10365153	1871	1871	1871	1871	10
417	20241127	125400	10346443	1871	1871	1871	1871	30
418	20241127	125300	10290313	1864	1864	1864	1864	1
419	20241127	125200	10288449	1865	1865	1865	1865	0
420	20241127	125100	10288449	1865	1865	1865	1865	0
421	20241127	125000	10288449	1865	1865	1865	1865	0
422	20241127	124900	10288449	1865	1865	1865	1865	1
423	20241127	124800	10286584	1866	1868	1868	1866	2
424	20241127	124700	10282850	1871	1872	1872	1871	6
425	20241127	124600	10271623	1872	1872	1872	1872	0
426	20241127	124500	10271623	1872	1872	1872	1872	0
427	20241127	124400	10271623	1872	1873	1873	1872	28
428	20241127	124300	10219206	1879	1879	1879	1879	1
429	20241127	124200	10217327	1873	1873	1873	1873	0
430	20241127	124100	10217327	1873	1873	1873	1873	0
431	20241127	124000	10217327	1873	1873	1873	1873	8
432	20241127	123900	10202343	1874	1874	1874	1874	0
433	20241127	123800	10202343	1874	1874	1874	1874	0
434	20241127	123700	10202343	1874	1874	1874	1874	0
435	20241127	123600	10202343	1874	1874	1874	1874	0
436	20241127	123500	10202343	1874	1874	1874	1874	0
437	20241127	123400	10202343	1874	1874	1874	1874	0
438	20241127	123300	10202343	1874	1874	1874	1874	0
439	20241127	123200	10202343	1874	1874	1874	1874	0
440	20241127	123100	10202343	1874	1874	1874	1874	0
441	20241127	123000	10202343	1874	1874	1874	1874	0
442	20241127	122900	10202343	1874	1874	1874	1874	0
443	20241127	122800	10202343	1874	1874	1874	1874	0
444	20241127	122700	10202343	1874	1874	1874	1874	0
445	20241127	122600	10202343	1874	1874	1874	1874	0
446	20241127	122500	10202343	1874	1874	1874	1874	1
447	20241127	122400	10200469	1879	1879	1879	1879	0
448	20241127	122300	10200469	1879	1879	1879	1879	0
449	20241127	122200	10200469	1879	1879	1879	1879	0
450	20241127	122100	10200469	1879	1879	1879	1879	0
451	20241127	122000	10200469	1879	1879	1879	1879	0
452	20241127	121900	10200469	1879	1879	1879	1879	0
453	20241127	121800	10200469	1879	1879	1879	1879	0
454	20241127	121700	10200469	1879	1879	1879	1879	0
455	20241127	121600	10200469	1879	1879	1879	1879	0
456	20241127	121500	10200469	1879	1879	1879	1879	0
457	20241127	121400	10200469	1879	1879	1879	1879	0
458	20241127	121300	10200469	1879	1879	1879	1879	0
459	20241127	121200	10200469	1879	1879	1879	1879	0
460	20241127	121100	10200469	1879	1879	1879	1879	0
461	20241127	121000	10200469	1879	1879	1879	1879	0
462	20241127	120900	10200469	1879	1879	1879	1879	1
463	20241127	120800	10198590	1877	1877	1877	1877	0
464	20241127	120700	10198590	1877	1877	1877	1877	1
465	20241127	120600	10196713	1878	1878	1878	1878	0
466	20241127	120500	10196713	1878	1878	1878	1878	0
467	20241127	120400	10196713	1878	1878	1878	1878	0
468	20241127	120300	10196713	1878	1878	1878	1878	0
469	20241127	120200	10196713	1878	1878	1878	1878	0
470	20241127	120100	10196713	1878	1878	1878	1878	0
471	20241127	120000	10196713	1878	1878	1878	1878	0
472	20241127	115900	10196713	1878	1878	1878	1878	0
473	20241127	115800	10196713	1878	1878	1878	1878	13
474	20241127	115700	10172299	1874	1874	1874	1874	8
475	20241127	115600	10157307	1874	1874	1874	1874	0
476	20241127	115500	10157307	1874	1874	1874	1874	0
477	20241127	115400	10157307	1874	1874	1874	1874	1
478	20241127	115300	10155433	1874	1874	1874	1874	0
479	20241127	115200	10155433	1874	1874	1874	1874	0
480	20241127	115100	10155433	1874	1874	1874	1874	0
481	20241127	115000	10155433	1874	1874	1874	1874	0
482	20241127	114900	10155433	1874	1874	1874	1874	0
483	20241127	114800	10155433	1874	1874	1874	1874	0
484	20241127	114700	10155433	1874	1874	1874	1874	2
485	20241127	114600	10151685	1875	1875	1875	1875	3
486	20241127	114500	10146060	1875	1875	1875	1875	0
487	20241127	114400	10146060	1875	1875	1875	1875	0
488	20241127	114300	10146060	1875	1875	1875	1875	0
489	20241127	114200	10146060	1875	1875	1875	1875	0
490	20241127	114100	10146060	1875	1875	1875	1875	0
491	20241127	114000	10146060	1875	1875	1875	1875	0
492	20241127	113900	10146060	1875	1875	1875	1875	0
493	20241127	113800	10146060	1875	1878	1878	1875	1400
494	20241127	113700	7520192	1879	1879	1879	1879	18
495	20241127	113600	7486370	1879	1879	1879	1879	1
496	20241127	113500	7484491	1879	1885	1885	1879	469
497	20241127	113400	6601933	1886	1886	1886	1886	0
498	20241127	113300	6601933	1886	1886	1886	1886	0
499	20241127	113200	6601933	1886	1886	1886	1886	0
500	20241127	113100	6601933	1886	1886	1886	1886	0
501	20241127	113000	6601933	1886	1886	1886	1886	0
502	20241127	112900	6601933	1886	1886	1886	1886	0
503	20241127	112800	6601933	1886	1886	1886	1886	24
504	20241127	112700	6556669	1886	1886	1886	1886	0
505	20241127	112600	6556669	1886	1886	1886	1886	0
506	20241127	112500	6556669	1886	1886	1886	1886	0
507	20241127	112400	6556669	1886	1886	1886	1886	0
508	20241127	112300	6556669	1886	1886	1886	1886	0
509	20241127	112200	6556669	1886	1886	1886	1886	0
510	20241127	112100	6556669	1886	1886	1886	1886	0
511	20241127	112000	6556669	1886	1886	1886	1886	0
512	20241127	111900	6556669	1886	1886	1886	1886	0
513	20241127	111800	6556669	1886	1886	1886	1886	0
514	20241127	111700	6556669	1886	1886	1886	1886	0
515	20241127	111600	6556669	1886	1886	1886	1886	0
516	20241127	111500	6556669	1886	1886	1886	1886	0
517	20241127	111400	6556669	1886	1886	1886	1886	0
518	20241127	111300	6556669	1886	1886	1886	1886	0
519	20241127	111200	6556669	1886	1886	1886	1886	0
520	20241127	111100	6556669	1886	1886	1886	1886	0
521	20241127	111000	6556669	1886	1886	1886	1886	0
522	20241127	110900	6556669	1886	1886	1886	1886	0
523	20241127	110800	6556669	1886	1886	1886	1886	0
524	20241127	110700	6556669	1886	1886	1886	1886	0
525	20241127	110600	6556669	1886	1886	1886	1886	0
526	20241127	110500	6556669	1886	1886	1886	1886	0
527	20241127	110400	6556669	1886	1886	1886	1886	0
528	20241127	110300	6556669	1886	1886	1886	1886	0
529	20241127	110200	6556669	1886	1886	1886	1886	0
530	20241127	110100	6556669	1886	1886	1886	1886	0
531	20241127	110000	6556669	1886	1886	1886	1886	0
532	20241127	105900	6556669	1886	1886	1886	1886	0
533	20241127	105800	6556669	1886	1886	1886	1886	0
534	20241127	105700	6556669	1886	1886	1886	1886	0
535	20241127	105600	6556669	1886	1887	1887	1886	251
536	20241127	105500	6083061	1888	1888	1888	1888	0
537	20241127	105400	6083061	1888	1888	1888	1888	65
538	20241127	105300	5960341	1888	1888	1888	1888	0
539	20241127	105200	5960341	1888	1888	1888	1888	0
540	20241127	105100	5960341	1888	1888	1888	1888	0
541	20241127	105000	5960341	1888	1888	1888	1888	0
542	20241127	104900	5960341	1888	1888	1888	1888	200
543	20241127	104800	5582741	1887	1887	1887	1887	0
544	20241127	104700	5582741	1887	1887	1887	1887	0
545	20241127	104600	5582741	1887	1887	1887	1887	0
546	20241127	104500	5582741	1887	1887	1887	1887	0
547	20241127	104400	5582741	1887	1887	1887	1887	0
548	20241127	104300	5582741	1887	1887	1887	1887	5
549	20241127	104200	5573306	1892	1892	1892	1892	0
550	20241127	104100	5573306	1892	1892	1892	1892	0
551	20241127	104000	5573306	1892	1892	1892	1892	0
552	20241127	103900	5573306	1892	1892	1892	1892	0
553	20241127	103800	5573306	1892	1892	1892	1892	0
554	20241127	103700	5573306	1892	1892	1892	1892	0
555	20241127	103600	5573306	1892	1892	1892	1892	0
556	20241127	103500	5573306	1892	1892	1892	1892	0
557	20241127	103400	5573306	1892	1892	1892	1892	0
558	20241127	103300	5573306	1892	1892	1892	1892	0
559	20241127	103200	5573306	1892	1892	1892	1892	0
560	20241127	103100	5573306	1892	1892	1892	1892	0
561	20241127	103000	5573306	1892	1892	1892	1892	0
562	20241127	102900	5573306	1892	1892	1892	1892	0
563	20241127	102800	5573306	1892	1892	1892	1892	0
564	20241127	102700	5573306	1892	1892	1892	1892	0
565	20241127	102600	5573306	1892	1892	1892	1892	0
566	20241127	102500	5573306	1892	1892	1892	1892	0
567	20241127	102400	5573306	1892	1892	1892	1892	0
568	20241127	102300	5573306	1892	1892	1892	1892	0
569	20241127	102200	5573306	1892	1892	1892	1892	0
570	20241127	102100	5573306	1892	1892	1892	1892	0
571	20241127	102000	5573306	1892	1892	1892	1892	0
572	20241127	101900	5573306	1892	1892	1892	1892	0
573	20241127	101800	5573306	1892	1892	1892	1892	0
574	20241127	101700	5573306	1892	1892	1892	1892	0
575	20241127	101600	5573306	1892	1892	1892	1892	0
576	20241127	101500	5573306	1892	1892	1892	1892	0
577	20241127	101400	5573306	1892	1892	1892	1892	0
578	20241127	101300	5573306	1892	1892	1892	1892	0
579	20241127	101200	5573306	1892	1892	1892	1892	0
580	20241127	101100	5573306	1892	1892	1892	1892	0
581	20241127	101000	5573306	1892	1892	1892	1892	0
582	20241127	100900	5573306	1892	1892	1892	1892	0
583	20241127	100800	5573306	1892	1892	1892	1892	0
584	20241127	100700	5573306	1892	1892	1892	1892	0
585	20241127	100600	5573306	1892	1892	1892	1892	0
586	20241127	100500	5573306	1892	1892	1892	1892	1
587	20241127	100400	5571414	1893	1893	1893	1893	0
588	20241127	100300	5571414	1893	1893	1893	1893	0
589	20241127	100200	5571414	1893	1893	1893	1893	0
590	20241127	100100	5571414	1893	1893	1893	1893	0
591	20241127	100000	5571414	1893	1893	1893	1893	0
592	20241127	095900	5571414	1893	1892	1893	1892	1800
593	20241127	095800	2165014	1895	1895	1895	1895	0
594	20241127	095700	2165014	1895	1895	1895	1895	0
595	20241127	095600	2165014	1895	1895	1895	1895	0
596	20241127	095500	2165014	1895	1895	1895	1895	0
597	20241127	095400	2165014	1895	1895	1895	1895	0
598	20241127	095300	2165014	1895	1895	1895	1895	0
599	20241127	095200	2165014	1895	1895	1895	1895	0
600	20241127	095100	2165014	1895	1895	1895	1895	0
601	20241127	095000	2165014	1895	1895	1895	1895	0
602	20241127	094900	2165014	1895	1895	1895	1895	0
603	20241127	094800	2165014	1895	1895	1895	1895	0
604	20241127	094700	2165014	1895	1895	1895	1895	0
605	20241127	094600	2165014	1895	1895	1895	1895	0
606	20241127	094500	2165014	1895	1895	1895	1895	0
607	20241127	094400	2165014	1895	1895	1895	1895	0
608	20241127	094300	2165014	1895	1895	1895	1895	1
609	20241127	094200	2163119	1886	1886	1886	1886	100
610	20241127	094100	1974519	1886	1886	1886	1886	0
611	20241127	094000	1974519	1886	1886	1886	1886	0
612	20241127	093900	1974519	1886	1895	1895	1886	640
613	20241127	093800	764797	1897	1898	1898	1897	293
614	20241127	093700	208915	1898	1898	1898	1898	0
615	20241127	093600	208915	1898	1898	1898	1898	99
616	20241127	093500	21013	1901	1901	1901	1901	0
617	20241127	093400	21013	1901	1907	1907	1901	3
618	20241127	093300	15301	1909	1909	1909	1909	1
619	20241127	093200	13392	1910	1910	1910	1910	0
620	20241127	093100	13392	1910	1910	1910	1910	0
621	20241127	093000	13392	1910	1910	1910	1910	0
622	20241127	092900	13392	1910	1910	1910	1910	1
623	20241127	092800	11482	1913	1913	1913	1913	0
624	20241127	092700	11482	1913	1913	1913	1913	0
625	20241127	092600	11482	1913	1913	1913	1913	0
626	20241127	092500	11482	1913	1913	1913	1913	0
627	20241127	092400	11482	1913	1913	1913	1913	0
628	20241127	092300	11482	1913	1913	1913	1913	0
629	20241127	092200	11482	1913	1913	1913	1913	0
630	20241127	092100	11482	1913	1913	1913	1913	0
631	20241127	092000	11482	1913	1913	1913	1913	0
632	20241127	091900	11482	1913	1913	1913	1913	0
633	20241127	091800	11482	1913	1913	1913	1913	0
634	20241127	091700	11482	1913	1913	1913	1913	0
635	20241127	091600	11482	1913	1913	1913	1913	0
636	20241127	091500	11482	1913	1913	1913	1913	0
637	20241127	091400	11482	1913	1913	1913	1913	0
638	20241127	091300	11482	1913	1913	1913	1913	0
639	20241127	091200	11482	1913	1913	1913	1913	0
640	20241127	091100	11482	1913	1913	1913	1913	0
641	20241127	091000	11482	1913	1913	1913	1913	0
642	20241127	090900	11482	1913	1913	1913	1913	0
643	20241127	090800	11482	1913	1913	1913	1913	0
644	20241127	090700	11482	1913	1913	1913	1913	0
645	20241127	090600	11482	1913	1913	1913	1913	0
646	20241127	090500	11482	1913	1913	1913	1913	0
647	20241127	090400	11482	1913	1913	1913	1913	0
648	20241127	090300	11482	1913	1913	1913	1913	4
649	20241127	090200	3830	1915	1915	1915	1915	0
650	20241127	090100	3830	1915	1915	1915	1915	0
651	20241127	090000	3830	1915	1915	1915	1915	2