KissMeData/012210/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	185800	10831174	1906	1906	1906	1906	22
3	20241128	185700	10831174	1906	1906	1906	1906	0
4	20241128	185600	10831174	1906	1906	1906	1906	0
5	20241128	185500	10831174	1906	1906	1906	1906	0
6	20241128	185400	10831174	1906	1906	1906	1906	0
7	20241128	185300	10831174	1906	1906	1906	1906	0
8	20241128	185200	10831174	1906	1906	1906	1906	0
9	20241128	185100	10831174	1906	1906	1906	1906	0
10	20241128	185000	10831174	1906	1906	1906	1906	0
11	20241128	184900	10831174	1906	1906	1906	1906	0
12	20241128	184800	10831174	1906	1906	1906	1906	0
13	20241128	184700	10831174	1906	1906	1906	1906	0
14	20241128	184600	10831174	1906	1906	1906	1906	0
15	20241128	184500	10831174	1906	1906	1906	1906	0
16	20241128	184400	10831174	1906	1906	1906	1906	0
17	20241128	184300	10831174	1906	1906	1906	1906	0
18	20241128	184200	10831174	1906	1906	1906	1906	0
19	20241128	184100	10831174	1906	1906	1906	1906	0
20	20241128	184000	10831174	1906	1906	1906	1906	0
21	20241128	183900	10831174	1906	1906	1906	1906	0
22	20241128	183800	10831174	1906	1906	1906	1906	0
23	20241128	183700	10831174	1906	1906	1906	1906	0
24	20241128	183600	10831174	1906	1906	1906	1906	0
25	20241128	183500	10831174	1906	1906	1906	1906	0
26	20241128	183400	10831174	1906	1906	1906	1906	0
27	20241128	183300	10831174	1906	1906	1906	1906	0
28	20241128	183200	10831174	1906	1906	1906	1906	0
29	20241128	183100	10831174	1906	1906	1906	1906	0
30	20241128	183000	10831174	1906	1906	1906	1906	0
31	20241128	182900	10831174	1906	1906	1906	1906	0
32	20241128	182800	10831174	1906	1906	1906	1906	22
33	20241128	182700	10831174	1906	1906	1906	1906	0
34	20241128	182600	10831174	1906	1906	1906	1906	0
35	20241128	182500	10831174	1906	1906	1906	1906	0
36	20241128	182400	10831174	1906	1906	1906	1906	0
37	20241128	182300	10831174	1906	1906	1906	1906	0
38	20241128	182200	10831174	1906	1906	1906	1906	0
39	20241128	182100	10831174	1906	1906	1906	1906	0
40	20241128	182000	10831174	1906	1906	1906	1906	0
41	20241128	181900	10831174	1906	1906	1906	1906	0
42	20241128	181800	10831174	1906	1906	1906	1906	0
43	20241128	181700	10831174	1906	1906	1906	1906	0
44	20241128	181600	10831174	1906	1906	1906	1906	0
45	20241128	181500	10831174	1906	1906	1906	1906	0
46	20241128	181400	10831174	1906	1906	1906	1906	0
47	20241128	181300	10831174	1906	1906	1906	1906	0
48	20241128	181200	10831174	1906	1906	1906	1906	0
49	20241128	181100	10831174	1906	1906	1906	1906	0
50	20241128	181000	10831174	1906	1906	1906	1906	0
51	20241128	180900	10831174	1906	1906	1906	1906	0
52	20241128	180800	10831174	1906	1906	1906	1906	0
53	20241128	180700	10831174	1906	1906	1906	1906	0
54	20241128	180600	10831174	1906	1906	1906	1906	0
55	20241128	180500	10831174	1906	1906	1906	1906	0
56	20241128	180400	10831174	1906	1906	1906	1906	0
57	20241128	180300	10831174	1906	1906	1906	1906	0
58	20241128	180200	10831174	1906	1906	1906	1906	0
59	20241128	180100	10831174	1906	1906	1906	1906	0
60	20241128	180000	10831174	1906	1906	1906	1906	0
61	20241128	175900	10831174	1906	1906	1906	1906	0
62	20241128	175800	10831174	1906	1906	1906	1906	22
63	20241128	175700	10831174	1906	1906	1906	1906	0
64	20241128	175600	10831174	1906	1906	1906	1906	0
65	20241128	175500	10831174	1906	1906	1906	1906	0
66	20241128	175400	10831174	1906	1906	1906	1906	0
67	20241128	175300	10831174	1906	1906	1906	1906	0
68	20241128	175200	10831174	1906	1906	1906	1906	0
69	20241128	175100	10831174	1906	1906	1906	1906	0
70	20241128	175000	10831174	1906	1906	1906	1906	0
71	20241128	174900	10831174	1906	1906	1906	1906	0
72	20241128	174800	10831174	1906	1906	1906	1906	0
73	20241128	174700	10831174	1906	1906	1906	1906	0
74	20241128	174600	10831174	1906	1906	1906	1906	0
75	20241128	174500	10831174	1906	1906	1906	1906	0
76	20241128	174400	10831174	1906	1906	1906	1906	0
77	20241128	174300	10831174	1906	1906	1906	1906	0
78	20241128	174200	10831174	1906	1906	1906	1906	0
79	20241128	174100	10831174	1906	1906	1906	1906	0
80	20241128	174000	10831174	1906	1906	1906	1906	0
81	20241128	173900	10831174	1906	1906	1906	1906	0
82	20241128	173800	10831174	1906	1906	1906	1906	0
83	20241128	173700	10831174	1906	1906	1906	1906	0
84	20241128	173600	10831174	1906	1906	1906	1906	0
85	20241128	173500	10831174	1906	1906	1906	1906	0
86	20241128	173400	10831174	1906	1906	1906	1906	0
87	20241128	173300	10831174	1906	1906	1906	1906	0
88	20241128	173200	10831174	1906	1906	1906	1906	0
89	20241128	173100	10831174	1906	1906	1906	1906	0
90	20241128	173000	10831174	1906	1906	1906	1906	0
91	20241128	172900	10831174	1906	1906	1906	1906	0
92	20241128	172800	10831174	1906	1906	1906	1906	22
93	20241128	172700	10831174	1906	1906	1906	1906	0
94	20241128	172600	10831174	1906	1906	1906	1906	0
95	20241128	172500	10831174	1906	1906	1906	1906	0
96	20241128	172400	10831174	1906	1906	1906	1906	0
97	20241128	172300	10831174	1906	1906	1906	1906	0
98	20241128	172200	10831174	1906	1906	1906	1906	0
99	20241128	172100	10831174	1906	1906	1906	1906	0
100	20241128	172000	10831174	1906	1906	1906	1906	0
101	20241128	171900	10831174	1906	1906	1906	1906	0
102	20241128	171800	10831174	1906	1906	1906	1906	0
103	20241128	171700	10831174	1906	1906	1906	1906	0
104	20241128	171600	10831174	1906	1906	1906	1906	0
105	20241128	171500	10831174	1906	1906	1906	1906	0
106	20241128	171400	10831174	1906	1906	1906	1906	0
107	20241128	171300	10831174	1906	1906	1906	1906	0
108	20241128	171200	10831174	1906	1906	1906	1906	0
109	20241128	171100	10831174	1906	1906	1906	1906	0
110	20241128	171000	10831174	1906	1906	1906	1906	0
111	20241128	170900	10831174	1906	1906	1906	1906	0
112	20241128	170800	10831174	1906	1906	1906	1906	0
113	20241128	170700	10831174	1906	1906	1906	1906	0
114	20241128	170600	10831174	1906	1906	1906	1906	0
115	20241128	170500	10831174	1906	1906	1906	1906	0
116	20241128	170400	10831174	1906	1906	1906	1906	0
117	20241128	170300	10831174	1906	1906	1906	1906	0
118	20241128	170200	10831174	1906	1906	1906	1906	0
119	20241128	170100	10831174	1906	1906	1906	1906	0
120	20241128	170000	10831174	1906	1906	1906	1906	0
121	20241128	165900	10831174	1906	1906	1906	1906	0
122	20241128	165800	10831174	1906	1906	1906	1906	22
123	20241128	165700	10831174	1906	1906	1906	1906	0
124	20241128	165600	10831174	1906	1906	1906	1906	0
125	20241128	165500	10831174	1906	1906	1906	1906	0
126	20241128	165400	10831174	1906	1906	1906	1906	0
127	20241128	165300	10831174	1906	1906	1906	1906	0
128	20241128	165200	10831174	1906	1906	1906	1906	0
129	20241128	165100	10831174	1906	1906	1906	1906	0
130	20241128	165000	10831174	1906	1906	1906	1906	0
131	20241128	164900	10831174	1906	1906	1906	1906	0
132	20241128	164800	10831174	1906	1906	1906	1906	0
133	20241128	164700	10831174	1906	1906	1906	1906	0
134	20241128	164600	10831174	1906	1906	1906	1906	0
135	20241128	164500	10831174	1906	1906	1906	1906	0
136	20241128	164400	10831174	1906	1906	1906	1906	0
137	20241128	164300	10831174	1906	1906	1906	1906	0
138	20241128	164200	10831174	1906	1906	1906	1906	0
139	20241128	164100	10831174	1906	1906	1906	1906	0
140	20241128	164000	10831174	1906	1906	1906	1906	0
141	20241128	163900	10831174	1906	1906	1906	1906	0
142	20241128	163800	10831174	1906	1906	1906	1906	0
143	20241128	163700	10831174	1906	1906	1906	1906	0
144	20241128	163600	10831174	1906	1906	1906	1906	0
145	20241128	163500	10831174	1906	1906	1906	1906	0
146	20241128	163400	10831174	1906	1906	1906	1906	0
147	20241128	163300	10831174	1906	1906	1906	1906	0
148	20241128	163200	10831174	1906	1906	1906	1906	0
149	20241128	163100	10831174	1906	1906	1906	1906	0
150	20241128	163000	10831174	1906	1906	1906	1906	0
151	20241128	162900	10831174	1906	1906	1906	1906	0
152	20241128	162800	10831174	1906	1906	1906	1906	22
153	20241128	162700	10831174	1906	1906	1906	1906	0
154	20241128	162600	10831174	1906	1906	1906	1906	0
155	20241128	162500	10831174	1906	1906	1906	1906	0
156	20241128	162400	10831174	1906	1906	1906	1906	0
157	20241128	162300	10831174	1906	1906	1906	1906	0
158	20241128	162200	10831174	1906	1906	1906	1906	0
159	20241128	162100	10831174	1906	1906	1906	1906	0
160	20241128	162000	10831174	1906	1906	1906	1906	0
161	20241128	161900	10831174	1906	1906	1906	1906	0
162	20241128	161800	10831174	1906	1906	1906	1906	0
163	20241128	161700	10831174	1906	1906	1906	1906	0
164	20241128	161600	10831174	1906	1906	1906	1906	0
165	20241128	161500	10831174	1906	1906	1906	1906	0
166	20241128	161400	10831174	1906	1906	1906	1906	0
167	20241128	161300	10831174	1906	1906	1906	1906	0
168	20241128	161200	10831174	1906	1906	1906	1906	0
169	20241128	161100	10831174	1906	1906	1906	1906	0
170	20241128	161000	10831174	1906	1906	1906	1906	0
171	20241128	160900	10831174	1906	1906	1906	1906	0
172	20241128	160800	10831174	1906	1906	1906	1906	0
173	20241128	160700	10831174	1906	1906	1906	1906	0
174	20241128	160600	10831174	1906	1906	1906	1906	0
175	20241128	160500	10831174	1906	1906	1906	1906	0
176	20241128	160400	10831174	1906	1906	1906	1906	0
177	20241128	160300	10831174	1906	1906	1906	1906	0
178	20241128	160200	10831174	1906	1906	1906	1906	0
179	20241128	160100	10831174	1906	1906	1906	1906	0
180	20241128	160000	10831174	1906	1906	1906	1906	0
181	20241128	155900	10831174	1906	1906	1906	1906	0
182	20241128	155800	10831174	1906	1906	1906	1906	22
183	20241128	155700	10831174	1906	1906	1906	1906	0
184	20241128	155600	10831174	1906	1906	1906	1906	0
185	20241128	155500	10831174	1906	1906	1906	1906	0
186	20241128	155400	10831174	1906	1906	1906	1906	0
187	20241128	155300	10831174	1906	1906	1906	1906	0
188	20241128	155200	10831174	1906	1906	1906	1906	0
189	20241128	155100	10831174	1906	1906	1906	1906	0
190	20241128	155000	10831174	1906	1906	1906	1906	0
191	20241128	154900	10831174	1906	1906	1906	1906	0
192	20241128	154800	10831174	1906	1906	1906	1906	0
193	20241128	154700	10831174	1906	1906	1906	1906	0
194	20241128	154600	10831174	1906	1906	1906	1906	0
195	20241128	154500	10831174	1906	1906	1906	1906	0
196	20241128	154400	10831174	1906	1906	1906	1906	0
197	20241128	154300	10831174	1906	1906	1906	1906	0
198	20241128	154200	10831174	1906	1906	1906	1906	0
199	20241128	154100	10831174	1906	1906	1906	1906	0
200	20241128	154000	10831174	1906	1906	1906	1906	0
201	20241128	153900	10831174	1906	1906	1906	1906	0
202	20241128	153800	10831174	1906	1906	1906	1906	0
203	20241128	153700	10831174	1906	1906	1906	1906	0
204	20241128	153600	10831174	1906	1906	1906	1906	0
205	20241128	153500	10831174	1906	1906	1906	1906	0
206	20241128	153400	10831174	1906	1906	1906	1906	0
207	20241128	153300	10831174	1906	1906	1906	1906	0
208	20241128	153200	10831174	1906	1906	1906	1906	0
209	20241128	153100	10831174	1906	1906	1906	1906	0
210	20241128	153000	10831174	1906	1906	1906	1906	22
211	20241128	152900	10789242	1907	1907	1907	1907	0
212	20241128	152800	10789242	1907	1907	1907	1907	0
213	20241128	152700	10789242	1907	1907	1907	1907	0
214	20241128	152600	10789242	1907	1907	1907	1907	0
215	20241128	152500	10789242	1907	1907	1907	1907	0
216	20241128	152400	10789242	1907	1907	1907	1907	0
217	20241128	152300	10789242	1907	1907	1907	1907	0
218	20241128	152200	10789242	1907	1907	1907	1907	0
219	20241128	152100	10789242	1907	1907	1907	1907	0
220	20241128	152000	10789242	1907	1907	1907	1907	0
221	20241128	151900	10789242	1907	1907	1907	1907	0
222	20241128	151800	10789242	1907	1907	1907	1907	1
223	20241128	151700	10787335	1845	1845	1845	1845	2
224	20241128	151600	10783645	1907	1907	1907	1907	0
225	20241128	151500	10783645	1907	1907	1907	1907	0
226	20241128	151400	10783645	1907	1907	1907	1907	0
227	20241128	151300	10783645	1907	1907	1907	1907	0
228	20241128	151200	10783645	1907	1907	1907	1907	0
229	20241128	151100	10783645	1907	1907	1907	1907	0
230	20241128	151000	10783645	1907	1907	1907	1907	0
231	20241128	150900	10783645	1907	1907	1907	1907	0
232	20241128	150800	10783645	1907	1907	1907	1907	0
233	20241128	150700	10783645	1907	1907	1907	1907	0
234	20241128	150600	10783645	1907	1907	1907	1907	0
235	20241128	150500	10783645	1907	1907	1907	1907	0
236	20241128	150400	10783645	1907	1907	1907	1907	0
237	20241128	150300	10783645	1907	1907	1907	1907	0
238	20241128	150200	10783645	1907	1907	1907	1907	0
239	20241128	150100	10783645	1907	1907	1907	1907	0
240	20241128	150000	10783645	1907	1907	1907	1907	0
241	20241128	145900	10783645	1907	1907	1907	1907	0
242	20241128	145800	10783645	1907	1907	1907	1907	0
243	20241128	145700	10783645	1907	1907	1907	1907	0
244	20241128	145600	10783645	1907	1907	1907	1907	0
245	20241128	145500	10783645	1907	1907	1907	1907	0
246	20241128	145400	10783645	1907	1907	1907	1907	0
247	20241128	145300	10783645	1907	1907	1907	1907	0
248	20241128	145200	10783645	1907	1907	1907	1907	0
249	20241128	145100	10783645	1907	1907	1907	1907	0
250	20241128	145000	10783645	1907	1907	1907	1907	0
251	20241128	144900	10783645	1907	1907	1907	1907	0
252	20241128	144800	10783645	1907	1907	1907	1907	0
253	20241128	144700	10783645	1907	1907	1907	1907	0
254	20241128	144600	10783645	1907	1907	1907	1907	0
255	20241128	144500	10783645	1907	1907	1907	1907	0
256	20241128	144400	10783645	1907	1907	1907	1907	0
257	20241128	144300	10783645	1907	1907	1907	1907	0
258	20241128	144200	10783645	1907	1907	1907	1907	0
259	20241128	144100	10783645	1907	1907	1907	1907	0
260	20241128	144000	10783645	1907	1907	1907	1907	2
261	20241128	143900	10779831	1918	1918	1918	1918	0
262	20241128	143800	10779831	1918	1918	1918	1918	0
263	20241128	143700	10779831	1918	1918	1918	1918	0
264	20241128	143600	10779831	1918	1918	1918	1918	0
265	20241128	143500	10779831	1918	1918	1918	1918	0
266	20241128	143400	10779831	1918	1918	1918	1918	0
267	20241128	143300	10779831	1918	1918	1918	1918	0
268	20241128	143200	10779831	1918	1918	1918	1918	0
269	20241128	143100	10779831	1918	1918	1918	1918	0
270	20241128	143000	10779831	1918	1918	1918	1918	0
271	20241128	142900	10779831	1918	1918	1918	1918	0
272	20241128	142800	10779831	1918	1918	1918	1918	0
273	20241128	142700	10779831	1918	1918	1918	1918	0
274	20241128	142600	10779831	1918	1918	1918	1918	0
275	20241128	142500	10779831	1918	1918	1918	1918	0
276	20241128	142400	10779831	1918	1918	1918	1918	0
277	20241128	142300	10779831	1918	1918	1918	1918	0
278	20241128	142200	10779831	1918	1918	1918	1918	0
279	20241128	142100	10779831	1918	1918	1918	1918	0
280	20241128	142000	10779831	1918	1918	1918	1918	0
281	20241128	141900	10779831	1918	1918	1918	1918	0
282	20241128	141800	10779831	1918	1918	1918	1918	0
283	20241128	141700	10779831	1918	1918	1918	1918	0
284	20241128	141600	10779831	1918	1918	1918	1918	0
285	20241128	141500	10779831	1918	1918	1918	1918	0
286	20241128	141400	10779831	1918	1918	1918	1918	0
287	20241128	141300	10779831	1918	1918	1918	1918	0
288	20241128	141200	10779831	1918	1918	1918	1918	0
289	20241128	141100	10779831	1918	1918	1918	1918	0
290	20241128	141000	10779831	1918	1918	1918	1918	0
291	20241128	140900	10779831	1918	1918	1918	1918	0
292	20241128	140800	10779831	1918	1918	1918	1918	0
293	20241128	140700	10779831	1918	1918	1918	1918	0
294	20241128	140600	10779831	1918	1918	1918	1918	0
295	20241128	140500	10779831	1918	1918	1918	1918	0
296	20241128	140400	10779831	1918	1918	1918	1918	0
297	20241128	140300	10779831	1918	1918	1918	1918	0
298	20241128	140200	10779831	1918	1918	1918	1918	0
299	20241128	140100	10779831	1918	1918	1918	1918	0
300	20241128	140000	10779831	1918	1918	1918	1918	0
301	20241128	135900	10779831	1918	1918	1918	1918	0
302	20241128	135800	10779831	1918	1918	1918	1918	0
303	20241128	135700	10779831	1918	1918	1918	1918	0
304	20241128	135600	10779831	1918	1918	1918	1918	0
305	20241128	135500	10779831	1918	1918	1918	1918	0
306	20241128	135400	10779831	1918	1918	1918	1918	0
307	20241128	135300	10779831	1918	1918	1918	1918	0
308	20241128	135200	10779831	1918	1918	1918	1918	0
309	20241128	135100	10779831	1918	1918	1918	1918	0
310	20241128	135000	10779831	1918	1918	1918	1918	0
311	20241128	134900	10779831	1918	1918	1918	1918	0
312	20241128	134800	10779831	1918	1918	1918	1918	0
313	20241128	134700	10779831	1918	1918	1918	1918	0
314	20241128	134600	10779831	1918	1918	1918	1918	0
315	20241128	134500	10779831	1918	1918	1918	1918	0
316	20241128	134400	10779831	1918	1918	1918	1918	0
317	20241128	134300	10779831	1918	1918	1918	1918	0
318	20241128	134200	10779831	1918	1918	1918	1918	0
319	20241128	134100	10779831	1918	1918	1918	1918	0
320	20241128	134000	10779831	1918	1918	1918	1918	0
321	20241128	133900	10779831	1918	1918	1918	1918	0
322	20241128	133800	10779831	1918	1918	1918	1918	0
323	20241128	133700	10779831	1918	1918	1918	1918	0
324	20241128	133600	10779831	1918	1918	1918	1918	0
325	20241128	133500	10779831	1918	1918	1918	1918	1
326	20241128	133400	10777913	1846	1846	1846	1846	1
327	20241128	133300	10776067	1845	1845	1845	1845	500
328	20241128	133200	9853567	1845	1845	1845	1845	0
329	20241128	133100	9853567	1845	1845	1845	1845	0
330	20241128	133000	9853567	1845	1845	1845	1845	0
331	20241128	132900	9853567	1845	1845	1845	1845	0
332	20241128	132800	9853567	1845	1845	1845	1845	0
333	20241128	132700	9853567	1845	1845	1845	1845	0
334	20241128	132600	9853567	1845	1845	1845	1845	0
335	20241128	132500	9853567	1845	1845	1845	1845	0
336	20241128	132400	9853567	1845	1845	1845	1845	0
337	20241128	132300	9853567	1845	1845	1845	1845	0
338	20241128	132200	9853567	1845	1845	1845	1845	0
339	20241128	132100	9853567	1845	1845	1845	1845	0
340	20241128	132000	9853567	1845	1845	1845	1845	0
341	20241128	131900	9853567	1845	1845	1845	1845	0
342	20241128	131800	9853567	1845	1845	1845	1845	0
343	20241128	131700	9853567	1845	1845	1845	1845	0
344	20241128	131600	9853567	1845	1845	1845	1845	0
345	20241128	131500	9853567	1845	1845	1845	1845	0
346	20241128	131400	9853567	1845	1845	1845	1845	0
347	20241128	131300	9853567	1845	1845	1845	1845	0
348	20241128	131200	9853567	1845	1845	1845	1845	0
349	20241128	131100	9853567	1845	1845	1845	1845	0
350	20241128	131000	9853567	1845	1845	1845	1845	0
351	20241128	130900	9853567	1845	1845	1845	1845	0
352	20241128	130800	9853567	1845	1845	1845	1845	0
353	20241128	130700	9853567	1845	1845	1845	1845	0
354	20241128	130600	9853567	1845	1845	1845	1845	0
355	20241128	130500	9853567	1845	1845	1845	1845	0
356	20241128	130400	9853567	1845	1845	1845	1845	0
357	20241128	130300	9853567	1845	1845	1845	1845	1000
358	20241128	130200	8008567	1845	1845	1845	1845	0
359	20241128	130100	8008567	1845	1845	1845	1845	0
360	20241128	130000	8008567	1845	1845	1845	1845	0
361	20241128	125900	8008567	1845	1845	1845	1845	0
362	20241128	125800	8008567	1845	1845	1845	1845	0
363	20241128	125700	8008567	1845	1845	1845	1845	0
364	20241128	125600	8008567	1845	1845	1845	1845	0
365	20241128	125500	8008567	1845	1845	1845	1845	0
366	20241128	125400	8008567	1845	1845	1845	1845	0
367	20241128	125300	8008567	1845	1845	1845	1845	0
368	20241128	125200	8008567	1845	1845	1845	1845	0
369	20241128	125100	8008567	1845	1845	1845	1845	0
370	20241128	125000	8008567	1845	1845	1845	1845	0
371	20241128	124900	8008567	1845	1845	1845	1845	0
372	20241128	124800	8008567	1845	1845	1845	1845	0
373	20241128	124700	8008567	1845	1845	1845	1845	0
374	20241128	124600	8008567	1845	1845	1845	1845	0
375	20241128	124500	8008567	1845	1845	1845	1845	0
376	20241128	124400	8008567	1845	1845	1845	1845	0
377	20241128	124300	8008567	1845	1845	1845	1845	0
378	20241128	124200	8008567	1845	1845	1845	1845	0
379	20241128	124100	8008567	1845	1845	1845	1845	0
380	20241128	124000	8008567	1845	1845	1845	1845	0
381	20241128	123900	8008567	1845	1845	1845	1845	0
382	20241128	123800	8008567	1845	1845	1845	1845	0
383	20241128	123700	8008567	1845	1845	1845	1845	0
384	20241128	123600	8008567	1845	1845	1845	1845	0
385	20241128	123500	8008567	1845	1845	1845	1845	0
386	20241128	123400	8008567	1845	1845	1845	1845	0
387	20241128	123300	8008567	1845	1845	1845	1845	0
388	20241128	123200	8008567	1845	1845	1845	1845	0
389	20241128	123100	8008567	1845	1845	1845	1845	0
390	20241128	123000	8008567	1845	1845	1845	1845	0
391	20241128	122900	8008567	1845	1845	1845	1845	0
392	20241128	122800	8008567	1845	1845	1845	1845	0
393	20241128	122700	8008567	1845	1845	1845	1845	0
394	20241128	122600	8008567	1845	1845	1845	1845	0
395	20241128	122500	8008567	1845	1860	1860	1845	235
396	20241128	122400	7574697	1929	1929	1929	1929	0
397	20241128	122300	7574697	1929	1929	1929	1929	0
398	20241128	122200	7574697	1929	1929	1929	1929	0
399	20241128	122100	7574697	1929	1929	1929	1929	0
400	20241128	122000	7574697	1929	1929	1929	1929	0
401	20241128	121900	7574697	1929	1929	1929	1929	0
402	20241128	121800	7574697	1929	1929	1929	1929	10
403	20241128	121700	7555407	1958	1958	1958	1958	0
404	20241128	121600	7555407	1958	1958	1958	1958	0
405	20241128	121500	7555407	1958	1958	1958	1958	0
406	20241128	121400	7555407	1958	1958	1958	1958	0
407	20241128	121300	7555407	1958	1958	1958	1958	0
408	20241128	121200	7555407	1958	1958	1958	1958	0
409	20241128	121100	7555407	1958	1958	1958	1958	0
410	20241128	121000	7555407	1958	1958	1958	1958	0
411	20241128	120900	7555407	1958	1958	1958	1958	0
412	20241128	120800	7555407	1958	1958	1958	1958	0
413	20241128	120700	7555407	1958	1958	1958	1958	0
414	20241128	120600	7555407	1958	1958	1958	1958	0
415	20241128	120500	7555407	1958	1958	1958	1958	0
416	20241128	120400	7555407	1958	1958	1958	1958	0
417	20241128	120300	7555407	1958	1958	1958	1958	0
418	20241128	120200	7555407	1958	1958	1958	1958	0
419	20241128	120100	7555407	1958	1958	1958	1958	0
420	20241128	120000	7555407	1958	1958	1958	1958	0
421	20241128	115900	7555407	1958	1958	1958	1958	0
422	20241128	115800	7555407	1958	1958	1958	1958	0
423	20241128	115700	7555407	1958	1958	1958	1958	0
424	20241128	115600	7555407	1958	1958	1958	1958	0
425	20241128	115500	7555407	1958	1958	1958	1958	0
426	20241128	115400	7555407	1958	1958	1958	1958	0
427	20241128	115300	7555407	1958	1958	1958	1958	0
428	20241128	115200	7555407	1958	1958	1958	1958	0
429	20241128	115100	7555407	1958	1958	1958	1958	0
430	20241128	115000	7555407	1958	1958	1958	1958	0
431	20241128	114900	7555407	1958	1958	1958	1958	0
432	20241128	114800	7555407	1958	1958	1958	1958	0
433	20241128	114700	7555407	1958	1958	1958	1958	0
434	20241128	114600	7555407	1958	1958	1958	1958	0
435	20241128	114500	7555407	1958	1958	1958	1958	0
436	20241128	114400	7555407	1958	1958	1958	1958	0
437	20241128	114300	7555407	1958	1958	1958	1958	0
438	20241128	114200	7555407	1958	1958	1958	1958	0
439	20241128	114100	7555407	1958	1958	1958	1958	0
440	20241128	114000	7555407	1958	1958	1958	1958	0
441	20241128	113900	7555407	1958	1959	1959	1958	13
442	20241128	113800	7529950	1977	1977	1977	1977	0
443	20241128	113700	7529950	1977	1977	1977	1977	0
444	20241128	113600	7529950	1977	1977	1977	1977	0
445	20241128	113500	7529950	1977	1977	1977	1977	0
446	20241128	113400	7529950	1977	1977	1977	1977	0
447	20241128	113300	7529950	1977	1977	1977	1977	0
448	20241128	113200	7529950	1977	1977	1977	1977	0
449	20241128	113100	7529950	1977	1977	1977	1977	0
450	20241128	113000	7529950	1977	1977	1977	1977	0
451	20241128	112900	7529950	1977	1977	1977	1977	0
452	20241128	112800	7529950	1977	1977	1977	1977	0
453	20241128	112700	7529950	1977	1977	1977	1977	0
454	20241128	112600	7529950	1977	1977	1977	1977	0
455	20241128	112500	7529950	1977	1977	1977	1977	0
456	20241128	112400	7529950	1977	1977	1977	1977	0
457	20241128	112300	7529950	1977	1977	1977	1977	0
458	20241128	112200	7529950	1977	1977	1977	1977	0
459	20241128	112100	7529950	1977	1977	1977	1977	0
460	20241128	112000	7529950	1977	1977	1977	1977	0
461	20241128	111900	7529950	1977	1977	1977	1977	0
462	20241128	111800	7529950	1977	1977	1977	1977	0
463	20241128	111700	7529950	1977	1977	1977	1977	0
464	20241128	111600	7529950	1977	1977	1977	1977	0
465	20241128	111500	7529950	1977	1977	1977	1977	0
466	20241128	111400	7529950	1977	1977	1977	1977	0
467	20241128	111300	7529950	1977	1977	1977	1977	0
468	20241128	111200	7529950	1977	1977	1977	1977	0
469	20241128	111100	7529950	1977	1977	1977	1977	0
470	20241128	111000	7529950	1977	1977	1977	1977	0
471	20241128	110900	7529950	1977	1977	1977	1977	0
472	20241128	110800	7529950	1977	1977	1977	1977	0
473	20241128	110700	7529950	1977	1977	1977	1977	0
474	20241128	110600	7529950	1977	1977	1977	1977	0
475	20241128	110500	7529950	1977	1977	1977	1977	0
476	20241128	110400	7529950	1977	1977	1977	1977	0
477	20241128	110300	7529950	1977	1977	1977	1977	0
478	20241128	110200	7529950	1977	1977	1977	1977	10
479	20241128	110100	7510180	2000	2000	2000	2000	0
480	20241128	110000	7510180	2000	2000	2000	2000	0
481	20241128	105900	7510180	2000	2000	2000	2000	0
482	20241128	105800	7510180	2000	2000	2000	2000	0
483	20241128	105700	7510180	2000	2000	2000	2000	0
484	20241128	105600	7510180	2000	2000	2000	2000	0
485	20241128	105500	7510180	2000	2000	2000	2000	0
486	20241128	105400	7510180	2000	2000	2000	2000	0
487	20241128	105300	7510180	2000	2000	2000	2000	0
488	20241128	105200	7510180	2000	2000	2000	2000	0
489	20241128	105100	7510180	2000	2000	2000	2000	0
490	20241128	105000	7510180	2000	2000	2000	2000	0
491	20241128	104900	7510180	2000	2000	2000	2000	0
492	20241128	104800	7510180	2000	2000	2000	2000	0
493	20241128	104700	7510180	2000	2000	2000	2000	0
494	20241128	104600	7510180	2000	2000	2000	2000	0
495	20241128	104500	7510180	2000	2000	2000	2000	0
496	20241128	104400	7510180	2000	2000	2000	2000	0
497	20241128	104300	7510180	2000	2000	2000	2000	0
498	20241128	104200	7510180	2000	2000	2000	2000	0
499	20241128	104100	7510180	2000	2000	2000	2000	0
500	20241128	104000	7510180	2000	2000	2000	2000	0
501	20241128	103900	7510180	2000	2000	2000	2000	0
502	20241128	103800	7510180	2000	2000	2000	2000	0
503	20241128	103700	7510180	2000	2000	2000	2000	0
504	20241128	103600	7510180	2000	2000	2000	2000	0
505	20241128	103500	7510180	2000	2000	2000	2000	0
506	20241128	103400	7510180	2000	2000	2000	2000	0
507	20241128	103300	7510180	2000	2000	2000	2000	0
508	20241128	103200	7510180	2000	2000	2000	2000	0
509	20241128	103100	7510180	2000	2000	2000	2000	0
510	20241128	103000	7510180	2000	2000	2000	2000	0
511	20241128	102900	7510180	2000	2000	2000	2000	0
512	20241128	102800	7510180	2000	2000	2000	2000	0
513	20241128	102700	7510180	2000	2000	2000	2000	0
514	20241128	102600	7510180	2000	2000	2000	2000	0
515	20241128	102500	7510180	2000	2000	2000	2000	0
516	20241128	102400	7510180	2000	2000	2000	2000	0
517	20241128	102300	7510180	2000	2000	2000	2000	0
518	20241128	102200	7510180	2000	2000	2000	2000	0
519	20241128	102100	7510180	2000	2000	2000	2000	0
520	20241128	102000	7510180	2000	2000	2000	2000	0
521	20241128	101900	7510180	2000	2000	2000	2000	0
522	20241128	101800	7510180	2000	2000	2000	2000	0
523	20241128	101700	7510180	2000	2000	2000	2000	0
524	20241128	101600	7510180	2000	2000	2000	2000	0
525	20241128	101500	7510180	2000	2000	2000	2000	0
526	20241128	101400	7510180	2000	2000	2000	2000	0
527	20241128	101300	7510180	2000	2000	2000	2000	0
528	20241128	101200	7510180	2000	2000	2000	2000	0
529	20241128	101100	7510180	2000	2000	2000	2000	0
530	20241128	101000	7510180	2000	2000	2000	2000	0
531	20241128	100900	7510180	2000	2000	2000	2000	0
532	20241128	100800	7510180	2000	2000	2000	2000	0
533	20241128	100700	7510180	2000	2000	2000	2000	0
534	20241128	100600	7510180	2000	2000	2000	2000	0
535	20241128	100500	7510180	2000	2000	2000	2000	0
536	20241128	100400	7510180	2000	2000	2000	2000	0
537	20241128	100300	7510180	2000	2000	2000	2000	0
538	20241128	100200	7510180	2000	2000	2000	2000	0
539	20241128	100100	7510180	2000	2000	2000	2000	5
540	20241128	100000	7500180	2000	2000	2000	2000	0
541	20241128	095900	7500180	2000	2000	2000	2000	0
542	20241128	095800	7500180	2000	2000	2000	2000	0
543	20241128	095700	7500180	2000	2000	2000	2000	0
544	20241128	095600	7500180	2000	2000	2000	2000	0
545	20241128	095500	7500180	2000	2000	2000	2000	0
546	20241128	095400	7500180	2000	2000	2000	2000	0
547	20241128	095300	7500180	2000	2000	2000	2000	10
548	20241128	095200	7480180	2195	2195	2195	2195	0
549	20241128	095100	7480180	2195	2195	2195	2195	0
550	20241128	095000	7480180	2195	2195	2195	2195	0
551	20241128	094900	7480180	2195	2195	2195	2195	0
552	20241128	094800	7480180	2195	2195	2195	2195	0
553	20241128	094700	7480180	2195	2195	2195	2195	0
554	20241128	094600	7480180	2195	2195	2195	2195	0
555	20241128	094500	7480180	2195	2195	2195	2195	0
556	20241128	094400	7480180	2195	2195	2195	2195	0
557	20241128	094300	7480180	2195	2195	2195	2195	0
558	20241128	094200	7480180	2195	2195	2195	2195	0
559	20241128	094100	7480180	2195	2195	2195	2195	0
560	20241128	094000	7480180	2195	2195	2195	2195	0
561	20241128	093900	7480180	2195	2195	2195	2195	0
562	20241128	093800	7480180	2195	2195	2195	2195	0
563	20241128	093700	7480180	2195	2195	2195	2195	0
564	20241128	093600	7480180	2195	2195	2195	2195	0
565	20241128	093500	7480180	2195	2195	2195	2195	0
566	20241128	093400	7480180	2195	2195	2195	2195	0
567	20241128	093300	7480180	2195	2195	2195	2195	0
568	20241128	093200	7480180	2195	2195	2195	2195	5
569	20241128	093100	7469205	2200	2200	2200	2200	5
570	20241128	093000	7458205	2375	2375	2375	2375	0
571	20241128	092900	7458205	2375	2375	2375	2375	0
572	20241128	092800	7458205	2375	2375	2375	2375	0
573	20241128	092700	7458205	2375	2375	2375	2375	0
574	20241128	092600	7458205	2375	2375	2375	2375	0
575	20241128	092500	7458205	2375	2375	2375	2375	0
576	20241128	092400	7458205	2375	2375	2375	2375	0
577	20241128	092300	7458205	2375	2375	2375	2375	0
578	20241128	092200	7458205	2375	2375	2375	2375	0
579	20241128	092100	7458205	2375	2375	2375	2375	0
580	20241128	092000	7458205	2375	2375	2375	2375	0
581	20241128	091900	7458205	2375	2375	2375	2375	0
582	20241128	091800	7458205	2375	2375	2375	2375	0
583	20241128	091700	7458205	2375	2375	2375	2375	0
584	20241128	091600	7458205	2375	2375	2375	2375	0
585	20241128	091500	7458205	2375	2375	2375	2375	0
586	20241128	091400	7458205	2375	2375	2375	2375	0
587	20241128	091300	7458205	2375	2375	2375	2375	0
588	20241128	091200	7458205	2375	2375	2375	2375	0
589	20241128	091100	7458205	2375	2375	2375	2375	0
590	20241128	091000	7458205	2375	2375	2375	2375	10
591	20241128	090900	7434455	1850	1855	1855	1850	1500
592	20241128	090800	4654455	2395	2395	2395	2395	0
593	20241128	090700	4654455	2395	2395	2395	2395	0
594	20241128	090600	4654455	2395	2395	2395	2395	0
595	20241128	090500	4654455	2395	2395	2395	2395	0
596	20241128	090400	4654455	2395	2395	2395	2395	10
597	20241128	090300	4630505	1850	1870	1870	1850	2490
598	20241128	090200	2380	2380	2380	2380	2380	0
599	20241128	090100	2380	2380	2380	2380	2380	0
600	20241128	090000	2380	2380	2380	2380	2380	1