KissMeData/122830/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	202200	96569748	1754	1754	1754	1754	500
3	20241128	202100	96569748	1754	1754	1754	1754	0
4	20241128	202000	96569748	1754	1754	1754	1754	0
5	20241128	201900	96569748	1754	1754	1754	1754	0
6	20241128	201800	96569748	1754	1754	1754	1754	0
7	20241128	201700	96569748	1754	1754	1754	1754	0
8	20241128	201600	96569748	1754	1754	1754	1754	0
9	20241128	201500	96569748	1754	1754	1754	1754	0
10	20241128	201400	96569748	1754	1754	1754	1754	0
11	20241128	201300	96569748	1754	1754	1754	1754	0
12	20241128	201200	96569748	1754	1754	1754	1754	0
13	20241128	201100	96569748	1754	1754	1754	1754	0
14	20241128	201000	96569748	1754	1754	1754	1754	0
15	20241128	200900	96569748	1754	1754	1754	1754	0
16	20241128	200800	96569748	1754	1754	1754	1754	0
17	20241128	200700	96569748	1754	1754	1754	1754	0
18	20241128	200600	96569748	1754	1754	1754	1754	0
19	20241128	200500	96569748	1754	1754	1754	1754	0
20	20241128	200400	96569748	1754	1754	1754	1754	0
21	20241128	200300	96569748	1754	1754	1754	1754	0
22	20241128	200200	96569748	1754	1754	1754	1754	0
23	20241128	200100	96569748	1754	1754	1754	1754	0
24	20241128	200000	96569748	1754	1754	1754	1754	0
25	20241128	195900	96569748	1754	1754	1754	1754	0
26	20241128	195800	96569748	1754	1754	1754	1754	0
27	20241128	195700	96569748	1754	1754	1754	1754	0
28	20241128	195600	96569748	1754	1754	1754	1754	0
29	20241128	195500	96569748	1754	1754	1754	1754	0
30	20241128	195400	96569748	1754	1754	1754	1754	0
31	20241128	195300	96569748	1754	1754	1754	1754	0
32	20241128	195200	96569748	1754	1754	1754	1754	500
33	20241128	195100	96569748	1754	1754	1754	1754	0
34	20241128	195000	96569748	1754	1754	1754	1754	0
35	20241128	194900	96569748	1754	1754	1754	1754	0
36	20241128	194800	96569748	1754	1754	1754	1754	0
37	20241128	194700	96569748	1754	1754	1754	1754	0
38	20241128	194600	96569748	1754	1754	1754	1754	0
39	20241128	194500	96569748	1754	1754	1754	1754	0
40	20241128	194400	96569748	1754	1754	1754	1754	0
41	20241128	194300	96569748	1754	1754	1754	1754	0
42	20241128	194200	96569748	1754	1754	1754	1754	0
43	20241128	194100	96569748	1754	1754	1754	1754	0
44	20241128	194000	96569748	1754	1754	1754	1754	0
45	20241128	193900	96569748	1754	1754	1754	1754	0
46	20241128	193800	96569748	1754	1754	1754	1754	0
47	20241128	193700	96569748	1754	1754	1754	1754	0
48	20241128	193600	96569748	1754	1754	1754	1754	0
49	20241128	193500	96569748	1754	1754	1754	1754	0
50	20241128	193400	96569748	1754	1754	1754	1754	0
51	20241128	193300	96569748	1754	1754	1754	1754	0
52	20241128	193200	96569748	1754	1754	1754	1754	0
53	20241128	193100	96569748	1754	1754	1754	1754	0
54	20241128	193000	96569748	1754	1754	1754	1754	0
55	20241128	192900	96569748	1754	1754	1754	1754	0
56	20241128	192800	96569748	1754	1754	1754	1754	0
57	20241128	192700	96569748	1754	1754	1754	1754	0
58	20241128	192600	96569748	1754	1754	1754	1754	0
59	20241128	192500	96569748	1754	1754	1754	1754	0
60	20241128	192400	96569748	1754	1754	1754	1754	0
61	20241128	192300	96569748	1754	1754	1754	1754	0
62	20241128	192200	96569748	1754	1754	1754	1754	500
63	20241128	192100	96569748	1754	1754	1754	1754	0
64	20241128	192000	96569748	1754	1754	1754	1754	0
65	20241128	191900	96569748	1754	1754	1754	1754	0
66	20241128	191800	96569748	1754	1754	1754	1754	0
67	20241128	191700	96569748	1754	1754	1754	1754	0
68	20241128	191600	96569748	1754	1754	1754	1754	0
69	20241128	191500	96569748	1754	1754	1754	1754	0
70	20241128	191400	96569748	1754	1754	1754	1754	0
71	20241128	191300	96569748	1754	1754	1754	1754	0
72	20241128	191200	96569748	1754	1754	1754	1754	0
73	20241128	191100	96569748	1754	1754	1754	1754	0
74	20241128	191000	96569748	1754	1754	1754	1754	0
75	20241128	190900	96569748	1754	1754	1754	1754	0
76	20241128	190800	96569748	1754	1754	1754	1754	0
77	20241128	190700	96569748	1754	1754	1754	1754	0
78	20241128	190600	96569748	1754	1754	1754	1754	0
79	20241128	190500	96569748	1754	1754	1754	1754	0
80	20241128	190400	96569748	1754	1754	1754	1754	0
81	20241128	190300	96569748	1754	1754	1754	1754	0
82	20241128	190200	96569748	1754	1754	1754	1754	0
83	20241128	190100	96569748	1754	1754	1754	1754	0
84	20241128	190000	96569748	1754	1754	1754	1754	0
85	20241128	185900	96569748	1754	1754	1754	1754	0
86	20241128	185800	96569748	1754	1754	1754	1754	0
87	20241128	185700	96569748	1754	1754	1754	1754	0
88	20241128	185600	96569748	1754	1754	1754	1754	0
89	20241128	185500	96569748	1754	1754	1754	1754	0
90	20241128	185400	96569748	1754	1754	1754	1754	0
91	20241128	185300	96569748	1754	1754	1754	1754	0
92	20241128	185200	96569748	1754	1754	1754	1754	500
93	20241128	185100	96569748	1754	1754	1754	1754	0
94	20241128	185000	96569748	1754	1754	1754	1754	0
95	20241128	184900	96569748	1754	1754	1754	1754	0
96	20241128	184800	96569748	1754	1754	1754	1754	0
97	20241128	184700	96569748	1754	1754	1754	1754	0
98	20241128	184600	96569748	1754	1754	1754	1754	0
99	20241128	184500	96569748	1754	1754	1754	1754	0
100	20241128	184400	96569748	1754	1754	1754	1754	0
101	20241128	184300	96569748	1754	1754	1754	1754	0
102	20241128	184200	96569748	1754	1754	1754	1754	0
103	20241128	184100	96569748	1754	1754	1754	1754	0
104	20241128	184000	96569748	1754	1754	1754	1754	0
105	20241128	183900	96569748	1754	1754	1754	1754	0
106	20241128	183800	96569748	1754	1754	1754	1754	0
107	20241128	183700	96569748	1754	1754	1754	1754	0
108	20241128	183600	96569748	1754	1754	1754	1754	0
109	20241128	183500	96569748	1754	1754	1754	1754	0
110	20241128	183400	96569748	1754	1754	1754	1754	0
111	20241128	183300	96569748	1754	1754	1754	1754	0
112	20241128	183200	96569748	1754	1754	1754	1754	0
113	20241128	183100	96569748	1754	1754	1754	1754	0
114	20241128	183000	96569748	1754	1754	1754	1754	0
115	20241128	182900	96569748	1754	1754	1754	1754	0
116	20241128	182800	96569748	1754	1754	1754	1754	0
117	20241128	182700	96569748	1754	1754	1754	1754	0
118	20241128	182600	96569748	1754	1754	1754	1754	0
119	20241128	182500	96569748	1754	1754	1754	1754	0
120	20241128	182400	96569748	1754	1754	1754	1754	0
121	20241128	182300	96569748	1754	1754	1754	1754	0
122	20241128	182200	96569748	1754	1754	1754	1754	500
123	20241128	182100	96569748	1754	1754	1754	1754	0
124	20241128	182000	96569748	1754	1754	1754	1754	0
125	20241128	181900	96569748	1754	1754	1754	1754	0
126	20241128	181800	96569748	1754	1754	1754	1754	0
127	20241128	181700	96569748	1754	1754	1754	1754	0
128	20241128	181600	96569748	1754	1754	1754	1754	0
129	20241128	181500	96569748	1754	1754	1754	1754	0
130	20241128	181400	96569748	1754	1754	1754	1754	0
131	20241128	181300	96569748	1754	1754	1754	1754	0
132	20241128	181200	96569748	1754	1754	1754	1754	0
133	20241128	181100	96569748	1754	1754	1754	1754	0
134	20241128	181000	96569748	1754	1754	1754	1754	0
135	20241128	180900	96569748	1754	1754	1754	1754	0
136	20241128	180800	96569748	1754	1754	1754	1754	0
137	20241128	180700	96569748	1754	1754	1754	1754	0
138	20241128	180600	96569748	1754	1754	1754	1754	0
139	20241128	180500	96569748	1754	1754	1754	1754	0
140	20241128	180400	96569748	1754	1754	1754	1754	0
141	20241128	180300	96569748	1754	1754	1754	1754	0
142	20241128	180200	96569748	1754	1754	1754	1754	0
143	20241128	180100	96569748	1754	1754	1754	1754	0
144	20241128	180000	96569748	1754	1754	1754	1754	0
145	20241128	175900	96569748	1754	1754	1754	1754	0
146	20241128	175800	96569748	1754	1754	1754	1754	0
147	20241128	175700	96569748	1754	1754	1754	1754	0
148	20241128	175600	96569748	1754	1754	1754	1754	0
149	20241128	175500	96569748	1754	1754	1754	1754	0
150	20241128	175400	96569748	1754	1754	1754	1754	0
151	20241128	175300	96569748	1754	1754	1754	1754	0
152	20241128	175200	96569748	1754	1754	1754	1754	500
153	20241128	175100	96569748	1754	1754	1754	1754	0
154	20241128	175000	96569748	1754	1754	1754	1754	0
155	20241128	174900	96569748	1754	1754	1754	1754	0
156	20241128	174800	96569748	1754	1754	1754	1754	0
157	20241128	174700	96569748	1754	1754	1754	1754	0
158	20241128	174600	96569748	1754	1754	1754	1754	0
159	20241128	174500	96569748	1754	1754	1754	1754	0
160	20241128	174400	96569748	1754	1754	1754	1754	0
161	20241128	174300	96569748	1754	1754	1754	1754	0
162	20241128	174200	96569748	1754	1754	1754	1754	0
163	20241128	174100	96569748	1754	1754	1754	1754	0
164	20241128	174000	96569748	1754	1754	1754	1754	0
165	20241128	173900	96569748	1754	1754	1754	1754	0
166	20241128	173800	96569748	1754	1754	1754	1754	0
167	20241128	173700	96569748	1754	1754	1754	1754	0
168	20241128	173600	96569748	1754	1754	1754	1754	0
169	20241128	173500	96569748	1754	1754	1754	1754	0
170	20241128	173400	96569748	1754	1754	1754	1754	0
171	20241128	173300	96569748	1754	1754	1754	1754	0
172	20241128	173200	96569748	1754	1754	1754	1754	0
173	20241128	173100	96569748	1754	1754	1754	1754	0
174	20241128	173000	96569748	1754	1754	1754	1754	0
175	20241128	172900	96569748	1754	1754	1754	1754	0
176	20241128	172800	96569748	1754	1754	1754	1754	0
177	20241128	172700	96569748	1754	1754	1754	1754	0
178	20241128	172600	96569748	1754	1754	1754	1754	0
179	20241128	172500	96569748	1754	1754	1754	1754	0
180	20241128	172400	96569748	1754	1754	1754	1754	0
181	20241128	172300	96569748	1754	1754	1754	1754	0
182	20241128	172200	96569748	1754	1754	1754	1754	500
183	20241128	172100	96569748	1754	1754	1754	1754	0
184	20241128	172000	96569748	1754	1754	1754	1754	0
185	20241128	171900	96569748	1754	1754	1754	1754	0
186	20241128	171800	96569748	1754	1754	1754	1754	0
187	20241128	171700	96569748	1754	1754	1754	1754	0
188	20241128	171600	96569748	1754	1754	1754	1754	0
189	20241128	171500	96569748	1754	1754	1754	1754	0
190	20241128	171400	96569748	1754	1754	1754	1754	0
191	20241128	171300	96569748	1754	1754	1754	1754	0
192	20241128	171200	96569748	1754	1754	1754	1754	0
193	20241128	171100	96569748	1754	1754	1754	1754	0
194	20241128	171000	96569748	1754	1754	1754	1754	0
195	20241128	170900	96569748	1754	1754	1754	1754	0
196	20241128	170800	96569748	1754	1754	1754	1754	0
197	20241128	170700	96569748	1754	1754	1754	1754	0
198	20241128	170600	96569748	1754	1754	1754	1754	0
199	20241128	170500	96569748	1754	1754	1754	1754	0
200	20241128	170400	96569748	1754	1754	1754	1754	0
201	20241128	170300	96569748	1754	1754	1754	1754	0
202	20241128	170200	96569748	1754	1754	1754	1754	0
203	20241128	170100	96569748	1754	1754	1754	1754	0
204	20241128	170000	96569748	1754	1754	1754	1754	0
205	20241128	165900	96569748	1754	1754	1754	1754	0
206	20241128	165800	96569748	1754	1754	1754	1754	0
207	20241128	165700	96569748	1754	1754	1754	1754	0
208	20241128	165600	96569748	1754	1754	1754	1754	0
209	20241128	165500	96569748	1754	1754	1754	1754	0
210	20241128	165400	96569748	1754	1754	1754	1754	0
211	20241128	165300	96569748	1754	1754	1754	1754	0
212	20241128	165200	96569748	1754	1754	1754	1754	500
213	20241128	165100	96569748	1754	1754	1754	1754	0
214	20241128	165000	96569748	1754	1754	1754	1754	0
215	20241128	164900	96569748	1754	1754	1754	1754	0
216	20241128	164800	96569748	1754	1754	1754	1754	0
217	20241128	164700	96569748	1754	1754	1754	1754	0
218	20241128	164600	96569748	1754	1754	1754	1754	0
219	20241128	164500	96569748	1754	1754	1754	1754	0
220	20241128	164400	96569748	1754	1754	1754	1754	0
221	20241128	164300	96569748	1754	1754	1754	1754	0
222	20241128	164200	96569748	1754	1754	1754	1754	0
223	20241128	164100	96569748	1754	1754	1754	1754	0
224	20241128	164000	96569748	1754	1754	1754	1754	0
225	20241128	163900	96569748	1754	1754	1754	1754	0
226	20241128	163800	96569748	1754	1754	1754	1754	0
227	20241128	163700	96569748	1754	1754	1754	1754	0
228	20241128	163600	96569748	1754	1754	1754	1754	0
229	20241128	163500	96569748	1754	1754	1754	1754	0
230	20241128	163400	96569748	1754	1754	1754	1754	0
231	20241128	163300	96569748	1754	1754	1754	1754	0
232	20241128	163200	96569748	1754	1754	1754	1754	0
233	20241128	163100	96569748	1754	1754	1754	1754	0
234	20241128	163000	96569748	1754	1754	1754	1754	0
235	20241128	162900	96569748	1754	1754	1754	1754	0
236	20241128	162800	96569748	1754	1754	1754	1754	0
237	20241128	162700	96569748	1754	1754	1754	1754	0
238	20241128	162600	96569748	1754	1754	1754	1754	0
239	20241128	162500	96569748	1754	1754	1754	1754	0
240	20241128	162400	96569748	1754	1754	1754	1754	0
241	20241128	162300	96569748	1754	1754	1754	1754	0
242	20241128	162200	96569748	1754	1754	1754	1754	500
243	20241128	162100	96569748	1754	1754	1754	1754	0
244	20241128	162000	96569748	1754	1754	1754	1754	0
245	20241128	161900	96569748	1754	1754	1754	1754	0
246	20241128	161800	96569748	1754	1754	1754	1754	0
247	20241128	161700	96569748	1754	1754	1754	1754	0
248	20241128	161600	96569748	1754	1754	1754	1754	0
249	20241128	161500	96569748	1754	1754	1754	1754	0
250	20241128	161400	96569748	1754	1754	1754	1754	0
251	20241128	161300	96569748	1754	1754	1754	1754	0
252	20241128	161200	96569748	1754	1754	1754	1754	0
253	20241128	161100	96569748	1754	1754	1754	1754	0
254	20241128	161000	96569748	1754	1754	1754	1754	0
255	20241128	160900	96569748	1754	1754	1754	1754	0
256	20241128	160800	96569748	1754	1754	1754	1754	0
257	20241128	160700	96569748	1754	1754	1754	1754	0
258	20241128	160600	96569748	1754	1754	1754	1754	0
259	20241128	160500	96569748	1754	1754	1754	1754	0
260	20241128	160400	96569748	1754	1754	1754	1754	0
261	20241128	160300	96569748	1754	1754	1754	1754	0
262	20241128	160200	96569748	1754	1754	1754	1754	0
263	20241128	160100	96569748	1754	1754	1754	1754	0
264	20241128	160000	96569748	1754	1754	1754	1754	0
265	20241128	155900	96569748	1754	1754	1754	1754	0
266	20241128	155800	96569748	1754	1754	1754	1754	0
267	20241128	155700	96569748	1754	1754	1754	1754	0
268	20241128	155600	96569748	1754	1754	1754	1754	0
269	20241128	155500	96569748	1754	1754	1754	1754	0
270	20241128	155400	96569748	1754	1754	1754	1754	0
271	20241128	155300	96569748	1754	1754	1754	1754	0
272	20241128	155200	96569748	1754	1754	1754	1754	500
273	20241128	155100	96569748	1754	1754	1754	1754	0
274	20241128	155000	96569748	1754	1754	1754	1754	0
275	20241128	154900	96569748	1754	1754	1754	1754	0
276	20241128	154800	96569748	1754	1754	1754	1754	0
277	20241128	154700	96569748	1754	1754	1754	1754	0
278	20241128	154600	96569748	1754	1754	1754	1754	0
279	20241128	154500	96569748	1754	1754	1754	1754	0
280	20241128	154400	96569748	1754	1754	1754	1754	0
281	20241128	154300	96569748	1754	1754	1754	1754	0
282	20241128	154200	96569748	1754	1754	1754	1754	0
283	20241128	154100	96569748	1754	1754	1754	1754	0
284	20241128	154000	96569748	1754	1754	1754	1754	0
285	20241128	153900	96569748	1754	1754	1754	1754	0
286	20241128	153800	96569748	1754	1754	1754	1754	0
287	20241128	153700	96569748	1754	1754	1754	1754	0
288	20241128	153600	96569748	1754	1754	1754	1754	0
289	20241128	153500	96569748	1754	1754	1754	1754	0
290	20241128	153400	96569748	1754	1754	1754	1754	0
291	20241128	153300	96569748	1754	1754	1754	1754	0
292	20241128	153200	96569748	1754	1754	1754	1754	0
293	20241128	153100	96569748	1754	1754	1754	1754	0
294	20241128	153000	96569748	1754	1754	1754	1754	500
295	20241128	152900	95692748	1840	1840	1840	1840	0
296	20241128	152800	95692748	1840	1840	1840	1840	0
297	20241128	152700	95692748	1840	1840	1840	1840	0
298	20241128	152600	95692748	1840	1840	1840	1840	0
299	20241128	152500	95692748	1840	1840	1840	1840	0
300	20241128	152400	95692748	1840	1840	1840	1840	0
301	20241128	152300	95692748	1840	1840	1840	1840	0
302	20241128	152200	95692748	1840	1840	1840	1840	0
303	20241128	152100	95692748	1840	1840	1840	1840	0
304	20241128	152000	95692748	1840	1840	1840	1840	0
305	20241128	151900	95692748	1840	1840	1840	1840	0
306	20241128	151800	95692748	1840	1840	1840	1840	0
307	20241128	151700	95692748	1840	1840	1840	1840	0
308	20241128	151600	95692748	1840	1840	1840	1840	0
309	20241128	151500	95692748	1840	1840	1840	1840	0
310	20241128	151400	95692748	1840	1840	1840	1840	0
311	20241128	151300	95692748	1840	1840	1840	1840	0
312	20241128	151200	95692748	1840	1840	1840	1840	1
313	20241128	151100	95690908	1752	1752	1752	1752	1
314	20241128	151000	95689156	1885	1885	1885	1885	0
315	20241128	150900	95689156	1885	1885	1885	1885	0
316	20241128	150800	95689156	1885	1885	1885	1885	0
317	20241128	150700	95689156	1885	1885	1885	1885	0
318	20241128	150600	95689156	1885	1885	1885	1885	0
319	20241128	150500	95689156	1885	1885	1885	1885	0
320	20241128	150400	95689156	1885	1885	1885	1885	0
321	20241128	150300	95689156	1885	1885	1885	1885	0
322	20241128	150200	95689156	1885	1885	1885	1885	0
323	20241128	150100	95689156	1885	1885	1885	1885	0
324	20241128	150000	95689156	1885	1885	1885	1885	0
325	20241128	145900	95689156	1885	1885	1885	1885	0
326	20241128	145800	95689156	1885	1885	1885	1885	0
327	20241128	145700	95689156	1885	1885	1885	1885	0
328	20241128	145600	95689156	1885	1885	1885	1885	0
329	20241128	145500	95689156	1885	1885	1885	1885	0
330	20241128	145400	95689156	1885	1885	1885	1885	0
331	20241128	145300	95689156	1885	1885	1885	1885	0
332	20241128	145200	95689156	1885	1885	1885	1885	0
333	20241128	145100	95689156	1885	1885	1885	1885	0
334	20241128	145000	95689156	1885	1885	1885	1885	0
335	20241128	144900	95689156	1885	1885	1885	1885	0
336	20241128	144800	95689156	1885	1885	1885	1885	0
337	20241128	144700	95689156	1885	1885	1885	1885	0
338	20241128	144600	95689156	1885	1885	1885	1885	0
339	20241128	144500	95689156	1885	1885	1885	1885	0
340	20241128	144400	95689156	1885	1885	1885	1885	0
341	20241128	144300	95689156	1885	1885	1885	1885	0
342	20241128	144200	95689156	1885	1885	1885	1885	0
343	20241128	144100	95689156	1885	1885	1885	1885	0
344	20241128	144000	95689156	1885	1885	1885	1885	0
345	20241128	143900	95689156	1885	1885	1885	1885	0
346	20241128	143800	95689156	1885	1885	1885	1885	0
347	20241128	143700	95689156	1885	1885	1885	1885	0
348	20241128	143600	95689156	1885	1885	1885	1885	0
349	20241128	143500	95689156	1885	1885	1885	1885	0
350	20241128	143400	95689156	1885	1885	1885	1885	0
351	20241128	143300	95689156	1885	1885	1885	1885	0
352	20241128	143200	95689156	1885	1885	1885	1885	0
353	20241128	143100	95689156	1885	1885	1885	1885	0
354	20241128	143000	95689156	1885	1885	1885	1885	0
355	20241128	142900	95689156	1885	1885	1885	1885	0
356	20241128	142800	95689156	1885	1885	1885	1885	0
357	20241128	142700	95689156	1885	1885	1885	1885	0
358	20241128	142600	95689156	1885	1885	1885	1885	0
359	20241128	142500	95689156	1885	1885	1885	1885	0
360	20241128	142400	95689156	1885	1885	1885	1885	0
361	20241128	142300	95689156	1885	1885	1885	1885	0
362	20241128	142200	95689156	1885	1885	1885	1885	0
363	20241128	142100	95689156	1885	1885	1885	1885	0
364	20241128	142000	95689156	1885	1885	1885	1885	0
365	20241128	141900	95689156	1885	1885	1885	1885	0
366	20241128	141800	95689156	1885	1885	1885	1885	0
367	20241128	141700	95689156	1885	1885	1885	1885	0
368	20241128	141600	95689156	1885	1885	1885	1885	0
369	20241128	141500	95689156	1885	1885	1885	1885	0
370	20241128	141400	95689156	1885	1885	1885	1885	0
371	20241128	141300	95689156	1885	1885	1885	1885	0
372	20241128	141200	95689156	1885	1885	1885	1885	0
373	20241128	141100	95689156	1885	1885	1885	1885	0
374	20241128	141000	95689156	1885	1885	1885	1885	0
375	20241128	140900	95689156	1885	1885	1885	1885	0
376	20241128	140800	95689156	1885	1885	1885	1885	0
377	20241128	140700	95689156	1885	1885	1885	1885	0
378	20241128	140600	95689156	1885	1885	1885	1885	0
379	20241128	140500	95689156	1885	1885	1885	1885	0
380	20241128	140400	95689156	1885	1885	1885	1885	0
381	20241128	140300	95689156	1885	1885	1885	1885	0
382	20241128	140200	95689156	1885	1885	1885	1885	0
383	20241128	140100	95689156	1885	1885	1885	1885	0
384	20241128	140000	95689156	1885	1885	1885	1885	0
385	20241128	135900	95689156	1885	1885	1885	1885	0
386	20241128	135800	95689156	1885	1885	1885	1885	0
387	20241128	135700	95689156	1885	1885	1885	1885	0
388	20241128	135600	95689156	1885	1885	1885	1885	0
389	20241128	135500	95689156	1885	1885	1885	1885	0
390	20241128	135400	95689156	1885	1885	1885	1885	0
391	20241128	135300	95689156	1885	1885	1885	1885	0
392	20241128	135200	95689156	1885	1885	1885	1885	0
393	20241128	135100	95689156	1885	1885	1885	1885	0
394	20241128	135000	95689156	1885	1885	1885	1885	0
395	20241128	134900	95689156	1885	1885	1885	1885	0
396	20241128	134800	95689156	1885	1885	1885	1885	0
397	20241128	134700	95689156	1885	1885	1885	1885	0
398	20241128	134600	95689156	1885	1885	1885	1885	0
399	20241128	134500	95689156	1885	1885	1885	1885	0
400	20241128	134400	95689156	1885	1885	1885	1885	0
401	20241128	134300	95689156	1885	1885	1885	1885	0
402	20241128	134200	95689156	1885	1885	1885	1885	0
403	20241128	134100	95689156	1885	1885	1885	1885	0
404	20241128	134000	95689156	1885	1885	1885	1885	0
405	20241128	133900	95689156	1885	1885	1885	1885	0
406	20241128	133800	95689156	1885	1885	1885	1885	0
407	20241128	133700	95689156	1885	1885	1885	1885	0
408	20241128	133600	95689156	1885	1885	1885	1885	0
409	20241128	133500	95689156	1885	1885	1885	1885	0
410	20241128	133400	95689156	1885	1885	1885	1885	0
411	20241128	133300	95689156	1885	1885	1885	1885	0
412	20241128	133200	95689156	1885	1885	1885	1885	0
413	20241128	133100	95689156	1885	1885	1885	1885	0
414	20241128	133000	95689156	1885	1885	1885	1885	0
415	20241128	132900	95689156	1885	1885	1885	1885	0
416	20241128	132800	95689156	1885	1885	1885	1885	0
417	20241128	132700	95689156	1885	1885	1885	1885	0
418	20241128	132600	95689156	1885	1885	1885	1885	0
419	20241128	132500	95689156	1885	1885	1885	1885	0
420	20241128	132400	95689156	1885	1885	1885	1885	0
421	20241128	132300	95689156	1885	1885	1885	1885	0
422	20241128	132200	95689156	1885	1885	1885	1885	0
423	20241128	132100	95689156	1885	1885	1885	1885	0
424	20241128	132000	95689156	1885	1885	1885	1885	0
425	20241128	131900	95689156	1885	1885	1885	1885	0
426	20241128	131800	95689156	1885	1885	1885	1885	0
427	20241128	131700	95689156	1885	1885	1885	1885	0
428	20241128	131600	95689156	1885	1885	1885	1885	0
429	20241128	131500	95689156	1885	1885	1885	1885	0
430	20241128	131400	95689156	1885	1885	1885	1885	0
431	20241128	131300	95689156	1885	1885	1885	1885	0
432	20241128	131200	95689156	1885	1885	1885	1885	0
433	20241128	131100	95689156	1885	1885	1885	1885	0
434	20241128	131000	95689156	1885	1885	1885	1885	0
435	20241128	130900	95689156	1885	1885	1885	1885	0
436	20241128	130800	95689156	1885	1885	1885	1885	0
437	20241128	130700	95689156	1885	1885	1885	1885	0
438	20241128	130600	95689156	1885	1885	1885	1885	0
439	20241128	130500	95689156	1885	1885	1885	1885	0
440	20241128	130400	95689156	1885	1885	1885	1885	0
441	20241128	130300	95689156	1885	1885	1885	1885	0
442	20241128	130200	95689156	1885	1885	1885	1885	0
443	20241128	130100	95689156	1885	1885	1885	1885	0
444	20241128	130000	95689156	1885	1885	1885	1885	0
445	20241128	125900	95689156	1885	1885	1885	1885	0
446	20241128	125800	95689156	1885	1885	1885	1885	0
447	20241128	125700	95689156	1885	1885	1885	1885	0
448	20241128	125600	95689156	1885	1885	1885	1885	0
449	20241128	125500	95689156	1885	1885	1885	1885	0
450	20241128	125400	95689156	1885	1885	1885	1885	0
451	20241128	125300	95689156	1885	1885	1885	1885	0
452	20241128	125200	95689156	1885	1885	1885	1885	0
453	20241128	125100	95689156	1885	1885	1885	1885	0
454	20241128	125000	95689156	1885	1885	1885	1885	0
455	20241128	124900	95689156	1885	1885	1885	1885	0
456	20241128	124800	95689156	1885	1885	1885	1885	0
457	20241128	124700	95689156	1885	1885	1885	1885	0
458	20241128	124600	95689156	1885	1885	1885	1885	0
459	20241128	124500	95689156	1885	1885	1885	1885	0
460	20241128	124400	95689156	1885	1885	1885	1885	0
461	20241128	124300	95689156	1885	1885	1885	1885	0
462	20241128	124200	95689156	1885	1885	1885	1885	0
463	20241128	124100	95689156	1885	1885	1885	1885	0
464	20241128	124000	95689156	1885	1885	1885	1885	0
465	20241128	123900	95689156	1885	1885	1885	1885	0
466	20241128	123800	95689156	1885	1885	1885	1885	0
467	20241128	123700	95689156	1885	1885	1885	1885	0
468	20241128	123600	95689156	1885	1885	1885	1885	0
469	20241128	123500	95689156	1885	1885	1885	1885	0
470	20241128	123400	95689156	1885	1885	1885	1885	0
471	20241128	123300	95689156	1885	1885	1885	1885	0
472	20241128	123200	95689156	1885	1885	1885	1885	0
473	20241128	123100	95689156	1885	1885	1885	1885	0
474	20241128	123000	95689156	1885	1885	1885	1885	0
475	20241128	122900	95689156	1885	1885	1885	1885	0
476	20241128	122800	95689156	1885	1885	1885	1885	0
477	20241128	122700	95689156	1885	1766	1885	1766	215
478	20241128	122600	95309347	1766	1773	1773	1766	4000
479	20241128	122500	88236644	1889	1889	1889	1889	0
480	20241128	122400	88236644	1889	1889	1889	1889	0
481	20241128	122300	88236644	1889	1889	1889	1889	0
482	20241128	122200	88236644	1889	1889	1889	1889	0
483	20241128	122100	88236644	1889	1889	1889	1889	0
484	20241128	122000	88236644	1889	1889	1889	1889	0
485	20241128	121900	88236644	1889	1889	1889	1889	0
486	20241128	121800	88236644	1889	1889	1889	1889	0
487	20241128	121700	88236644	1889	1889	1889	1889	0
488	20241128	121600	88236644	1889	1889	1889	1889	0
489	20241128	121500	88236644	1889	1889	1889	1889	0
490	20241128	121400	88236644	1889	1889	1889	1889	0
491	20241128	121300	88236644	1889	1889	1889	1889	0
492	20241128	121200	88236644	1889	1889	1889	1889	0
493	20241128	121100	88236644	1889	1889	1889	1889	0
494	20241128	121000	88236644	1889	1889	1889	1889	0
495	20241128	120900	88236644	1889	1889	1889	1889	0
496	20241128	120800	88236644	1889	1889	1889	1889	0
497	20241128	120700	88236644	1889	1889	1889	1889	0
498	20241128	120600	88236644	1889	1889	1889	1889	0
499	20241128	120500	88236644	1889	1889	1889	1889	0
500	20241128	120400	88236644	1889	1889	1889	1889	0
501	20241128	120300	88236644	1889	1889	1889	1889	0
502	20241128	120200	88236644	1889	1889	1889	1889	0
503	20241128	120100	88236644	1889	1889	1889	1889	0
504	20241128	120000	88236644	1889	1889	1889	1889	0
505	20241128	115900	88236644	1889	1889	1889	1889	0
506	20241128	115800	88236644	1889	1889	1889	1889	0
507	20241128	115700	88236644	1889	1889	1889	1889	0
508	20241128	115600	88236644	1889	1889	1889	1889	0
509	20241128	115500	88236644	1889	1889	1889	1889	0
510	20241128	115400	88236644	1889	1889	1889	1889	0
511	20241128	115300	88236644	1889	1889	1889	1889	0
512	20241128	115200	88236644	1889	1889	1889	1889	0
513	20241128	115100	88236644	1889	1889	1889	1889	0
514	20241128	115000	88236644	1889	1889	1889	1889	0
515	20241128	114900	88236644	1889	1889	1889	1889	0
516	20241128	114800	88236644	1889	1889	1889	1889	0
517	20241128	114700	88236644	1889	1889	1889	1889	0
518	20241128	114600	88236644	1889	1889	1889	1889	0
519	20241128	114500	88236644	1889	1889	1889	1889	0
520	20241128	114400	88236644	1889	1889	1889	1889	0
521	20241128	114300	88236644	1889	1889	1889	1889	0
522	20241128	114200	88236644	1889	1889	1889	1889	0
523	20241128	114100	88236644	1889	1889	1889	1889	0
524	20241128	114000	88236644	1889	1889	1889	1889	0
525	20241128	113900	88236644	1889	1889	1889	1889	0
526	20241128	113800	88236644	1889	1889	1889	1889	0
527	20241128	113700	88236644	1889	1889	1889	1889	0
528	20241128	113600	88236644	1889	1889	1889	1889	0
529	20241128	113500	88236644	1889	1889	1889	1889	0
530	20241128	113400	88236644	1889	1889	1889	1889	0
531	20241128	113300	88236644	1889	1889	1889	1889	0
532	20241128	113200	88236644	1889	1889	1889	1889	0
533	20241128	113100	88236644	1889	1889	1889	1889	0
534	20241128	113000	88236644	1889	1889	1889	1889	0
535	20241128	112900	88236644	1889	1889	1889	1889	0
536	20241128	112800	88236644	1889	1889	1889	1889	1
537	20241128	112700	88234755	1772	1772	1772	1772	0
538	20241128	112600	88234755	1772	1772	1772	1772	0
539	20241128	112500	88234755	1772	1772	1772	1772	0
540	20241128	112400	88234755	1772	1772	1772	1772	0
541	20241128	112300	88234755	1772	1772	1772	1772	0
542	20241128	112200	88234755	1772	1772	1772	1772	0
543	20241128	112100	88234755	1772	1800	1800	1772	2000
544	20241128	112000	84678207	1890	1890	1890	1890	0
545	20241128	111900	84678207	1890	1890	1890	1890	0
546	20241128	111800	84678207	1890	1890	1890	1890	0
547	20241128	111700	84678207	1890	1890	1890	1890	0
548	20241128	111600	84678207	1890	1890	1890	1890	0
549	20241128	111500	84678207	1890	1890	1890	1890	0
550	20241128	111400	84678207	1890	1890	1890	1890	0
551	20241128	111300	84678207	1890	1890	1890	1890	0
552	20241128	111200	84678207	1890	1890	1890	1890	0
553	20241128	111100	84678207	1890	1890	1890	1890	0
554	20241128	111000	84678207	1890	1890	1890	1890	0
555	20241128	110900	84678207	1890	1890	1890	1890	0
556	20241128	110800	84678207	1890	1890	1890	1890	0
557	20241128	110700	84678207	1890	1890	1890	1890	0
558	20241128	110600	84678207	1890	1890	1890	1890	0
559	20241128	110500	84678207	1890	1890	1890	1890	0
560	20241128	110400	84678207	1890	1890	1890	1890	0
561	20241128	110300	84678207	1890	1890	1890	1890	0
562	20241128	110200	84678207	1890	1890	1890	1890	0
563	20241128	110100	84678207	1890	1890	1890	1890	0
564	20241128	110000	84678207	1890	1890	1890	1890	0
565	20241128	105900	84678207	1890	1890	1890	1890	1
566	20241128	105800	84676317	1895	1895	1895	1895	0
567	20241128	105700	84676317	1895	1895	1895	1895	0
568	20241128	105600	84676317	1895	1895	1895	1895	0
569	20241128	105500	84676317	1895	1895	1895	1895	0
570	20241128	105400	84676317	1895	1895	1895	1895	0
571	20241128	105300	84676317	1895	1895	1895	1895	0
572	20241128	105200	84676317	1895	1895	1895	1895	0
573	20241128	105100	84676317	1895	1895	1895	1895	0
574	20241128	105000	84676317	1895	1895	1895	1895	0
575	20241128	104900	84676317	1895	1895	1895	1895	0
576	20241128	104800	84676317	1895	1895	1895	1895	0
577	20241128	104700	84676317	1895	1895	1895	1895	0
578	20241128	104600	84676317	1895	1895	1895	1895	0
579	20241128	104500	84676317	1895	1895	1895	1895	12638
580	20241128	104400	60727307	1895	1895	1895	1895	0
581	20241128	104300	60727307	1895	1895	1895	1895	0
582	20241128	104200	60727307	1895	1895	1895	1895	1
583	20241128	104100	60725412	1895	1895	1895	1895	1295
584	20241128	104000	58271387	1895	1890	1895	1890	2085
585	20241128	103900	54320952	1894	1894	1894	1894	0
586	20241128	103800	54320952	1894	1894	1894	1894	0
587	20241128	103700	54320952	1894	1894	1894	1894	0
588	20241128	103600	54320952	1894	1894	1894	1894	0
589	20241128	103500	54320952	1894	1894	1894	1894	0
590	20241128	103400	54320952	1894	1894	1894	1894	0
591	20241128	103300	54320952	1894	1894	1894	1894	0
592	20241128	103200	54320952	1894	1894	1894	1894	0
593	20241128	103100	54320952	1894	1894	1894	1894	0
594	20241128	103000	54320952	1894	1894	1894	1894	1
595	20241128	102900	54319058	1897	1897	1897	1897	0
596	20241128	102800	54319058	1897	1897	1897	1897	0
597	20241128	102700	54319058	1897	1897	1897	1897	0
598	20241128	102600	54319058	1897	1897	1897	1897	0
599	20241128	102500	54319058	1897	1897	1897	1897	0
600	20241128	102400	54319058	1897	1897	1897	1897	0
601	20241128	102300	54319058	1897	1897	1897	1897	0
602	20241128	102200	54319058	1897	1897	1897	1897	0
603	20241128	102100	54319058	1897	1897	1897	1897	0
604	20241128	102000	54319058	1897	1897	1897	1897	0
605	20241128	101900	54319058	1897	1897	1897	1897	0
606	20241128	101800	54319058	1897	1897	1897	1897	0
607	20241128	101700	54319058	1897	1897	1897	1897	0
608	20241128	101600	54319058	1897	1897	1897	1897	0
609	20241128	101500	54319058	1897	1897	1897	1897	0
610	20241128	101400	54319058	1897	1897	1897	1897	0
611	20241128	101300	54319058	1897	1897	1897	1897	0
612	20241128	101200	54319058	1897	1897	1897	1897	0
613	20241128	101100	54319058	1897	1897	1897	1897	0
614	20241128	101000	54319058	1897	1897	1897	1897	0
615	20241128	100900	54319058	1897	1897	1897	1897	0
616	20241128	100800	54319058	1897	1897	1897	1897	0
617	20241128	100700	54319058	1897	1897	1897	1897	5
618	20241128	100600	54309573	1897	1897	1897	1897	5
619	20241128	100500	54300088	1900	1900	1900	1900	0
620	20241128	100400	54300088	1900	1900	1900	1900	0
621	20241128	100300	54300088	1900	1900	1900	1900	0
622	20241128	100200	54300088	1900	1900	1900	1900	0
623	20241128	100100	54300088	1900	1900	1900	1900	0
624	20241128	100000	54300088	1900	1900	1900	1900	0
625	20241128	095900	54300088	1900	1900	1900	1900	0
626	20241128	095800	54300088	1900	1900	1900	1900	0
627	20241128	095700	54300088	1900	1900	1900	1900	0
628	20241128	095600	54300088	1900	1900	1900	1900	0
629	20241128	095500	54300088	1900	1900	1900	1900	0
630	20241128	095400	54300088	1900	1900	1900	1900	0
631	20241128	095300	54300088	1900	1900	1900	1900	0
632	20241128	095200	54300088	1900	1900	1900	1900	0
633	20241128	095100	54300088	1900	1900	1900	1900	0
634	20241128	095000	54300088	1900	1900	1900	1900	0
635	20241128	094900	54300088	1900	1900	1900	1900	0
636	20241128	094800	54300088	1900	1900	1900	1900	0
637	20241128	094700	54300088	1900	1900	1900	1900	0
638	20241128	094600	54300088	1900	1900	1900	1900	0
639	20241128	094500	54300088	1900	1900	1900	1900	0
640	20241128	094400	54300088	1900	1900	1900	1900	0
641	20241128	094300	54300088	1900	1900	1900	1900	0
642	20241128	094200	54300088	1900	1900	1900	1900	0
643	20241128	094100	54300088	1900	1900	1900	1900	0
644	20241128	094000	54300088	1900	1900	1900	1900	0
645	20241128	093900	54300088	1900	1900	1900	1900	0
646	20241128	093800	54300088	1900	1850	1900	1850	15
647	20241128	093700	54272088	1766	1766	1766	1766	898
648	20241128	093600	52686220	1766	1766	1766	1766	846
649	20241128	093500	51192184	1766	1766	1766	1766	0
650	20241128	093400	51192184	1766	1766	1766	1766	0
651	20241128	093300	51192184	1766	1766	1766	1766	150
652	20241128	093200	50927284	1769	1769	1769	1769	0
653	20241128	093100	50927284	1769	1769	1769	1769	0
654	20241128	093000	50927284	1769	1769	1769	1769	0
655	20241128	092900	50927284	1769	1769	1769	1769	0
656	20241128	092800	50927284	1769	1769	1769	1769	2
657	20241128	092700	50923746	1769	1769	1769	1769	2
658	20241128	092600	50920208	1776	1776	1776	1776	0
659	20241128	092500	50920208	1776	1776	1776	1776	0
660	20241128	092400	50920208	1776	1776	1776	1776	0
661	20241128	092300	50920208	1776	1776	1776	1776	0
662	20241128	092200	50920208	1776	1776	1776	1776	10
663	20241128	092100	50902448	1700	1700	1700	1700	0
664	20241128	092000	50902448	1700	1700	1700	1700	0
665	20241128	091900	50902448	1700	1695	1700	1695	2209
666	20241128	091800	47151361	1700	1700	1700	1700	0
667	20241128	091700	47151361	1700	1750	1750	1607	5896
668	20241128	091600	37153574	1749	1739	1749	1739	1595
669	20241128	091500	34376869	1793	1793	1793	1793	0
670	20241128	091400	34376869	1793	1793	1793	1793	13
671	20241128	091300	34353560	1899	1899	1899	1899	1
672	20241128	091200	34351661	1950	1607	1950	1607	6134
673	20241128	091100	24493980	1607	1607	1607	1607	2128
674	20241128	091000	21074284	1607	1607	1607	1607	1754
675	20241128	090900	18255606	1607	1720	1720	1607	11031
676	20241128	090800	64315	2155	2155	2155	2155	0
677	20241128	090700	64315	2155	2155	2155	2155	0
678	20241128	090600	64315	2155	2155	2155	2155	0
679	20241128	090500	64315	2155	2155	2155	2155	0
680	20241128	090400	64315	2155	2155	2155	2155	0
681	20241128	090300	64315	2155	2155	2155	2155	1
682	20241128	090200	62160	2160	2160	2160	2160	0
683	20241128	090100	62160	2160	2160	2160	2160	0
684	20241128	090000	62160	2160	1900	2160	1900	31