KissMeData/122830/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	202200	13695854	1799	1799	1799	1799	230
3	20241129	202100	13695854	1799	1799	1799	1799	0
4	20241129	202000	13695854	1799	1799	1799	1799	0
5	20241129	201900	13695854	1799	1799	1799	1799	0
6	20241129	201800	13695854	1799	1799	1799	1799	0
7	20241129	201700	13695854	1799	1799	1799	1799	0
8	20241129	201600	13695854	1799	1799	1799	1799	0
9	20241129	201500	13695854	1799	1799	1799	1799	0
10	20241129	201400	13695854	1799	1799	1799	1799	0
11	20241129	201300	13695854	1799	1799	1799	1799	0
12	20241129	201200	13695854	1799	1799	1799	1799	0
13	20241129	201100	13695854	1799	1799	1799	1799	0
14	20241129	201000	13695854	1799	1799	1799	1799	0
15	20241129	200900	13695854	1799	1799	1799	1799	0
16	20241129	200800	13695854	1799	1799	1799	1799	0
17	20241129	200700	13695854	1799	1799	1799	1799	0
18	20241129	200600	13695854	1799	1799	1799	1799	0
19	20241129	200500	13695854	1799	1799	1799	1799	0
20	20241129	200400	13695854	1799	1799	1799	1799	0
21	20241129	200300	13695854	1799	1799	1799	1799	0
22	20241129	200200	13695854	1799	1799	1799	1799	0
23	20241129	200100	13695854	1799	1799	1799	1799	0
24	20241129	200000	13695854	1799	1799	1799	1799	0
25	20241129	195900	13695854	1799	1799	1799	1799	0
26	20241129	195800	13695854	1799	1799	1799	1799	0
27	20241129	195700	13695854	1799	1799	1799	1799	0
28	20241129	195600	13695854	1799	1799	1799	1799	0
29	20241129	195500	13695854	1799	1799	1799	1799	0
30	20241129	195400	13695854	1799	1799	1799	1799	0
31	20241129	195300	13695854	1799	1799	1799	1799	0
32	20241129	195200	13695854	1799	1799	1799	1799	230
33	20241129	195100	13695854	1799	1799	1799	1799	0
34	20241129	195000	13695854	1799	1799	1799	1799	0
35	20241129	194900	13695854	1799	1799	1799	1799	0
36	20241129	194800	13695854	1799	1799	1799	1799	0
37	20241129	194700	13695854	1799	1799	1799	1799	0
38	20241129	194600	13695854	1799	1799	1799	1799	0
39	20241129	194500	13695854	1799	1799	1799	1799	0
40	20241129	194400	13695854	1799	1799	1799	1799	0
41	20241129	194300	13695854	1799	1799	1799	1799	0
42	20241129	194200	13695854	1799	1799	1799	1799	0
43	20241129	194100	13695854	1799	1799	1799	1799	0
44	20241129	194000	13695854	1799	1799	1799	1799	0
45	20241129	193900	13695854	1799	1799	1799	1799	0
46	20241129	193800	13695854	1799	1799	1799	1799	0
47	20241129	193700	13695854	1799	1799	1799	1799	0
48	20241129	193600	13695854	1799	1799	1799	1799	0
49	20241129	193500	13695854	1799	1799	1799	1799	0
50	20241129	193400	13695854	1799	1799	1799	1799	0
51	20241129	193300	13695854	1799	1799	1799	1799	0
52	20241129	193200	13695854	1799	1799	1799	1799	0
53	20241129	193100	13695854	1799	1799	1799	1799	0
54	20241129	193000	13695854	1799	1799	1799	1799	0
55	20241129	192900	13695854	1799	1799	1799	1799	0
56	20241129	192800	13695854	1799	1799	1799	1799	0
57	20241129	192700	13695854	1799	1799	1799	1799	0
58	20241129	192600	13695854	1799	1799	1799	1799	0
59	20241129	192500	13695854	1799	1799	1799	1799	0
60	20241129	192400	13695854	1799	1799	1799	1799	0
61	20241129	192300	13695854	1799	1799	1799	1799	0
62	20241129	192200	13695854	1799	1799	1799	1799	230
63	20241129	192100	13695854	1799	1799	1799	1799	0
64	20241129	192000	13695854	1799	1799	1799	1799	0
65	20241129	191900	13695854	1799	1799	1799	1799	0
66	20241129	191800	13695854	1799	1799	1799	1799	0
67	20241129	191700	13695854	1799	1799	1799	1799	0
68	20241129	191600	13695854	1799	1799	1799	1799	0
69	20241129	191500	13695854	1799	1799	1799	1799	0
70	20241129	191400	13695854	1799	1799	1799	1799	0
71	20241129	191300	13695854	1799	1799	1799	1799	0
72	20241129	191200	13695854	1799	1799	1799	1799	0
73	20241129	191100	13695854	1799	1799	1799	1799	0
74	20241129	191000	13695854	1799	1799	1799	1799	0
75	20241129	190900	13695854	1799	1799	1799	1799	0
76	20241129	190800	13695854	1799	1799	1799	1799	0
77	20241129	190700	13695854	1799	1799	1799	1799	0
78	20241129	190600	13695854	1799	1799	1799	1799	0
79	20241129	190500	13695854	1799	1799	1799	1799	0
80	20241129	190400	13695854	1799	1799	1799	1799	0
81	20241129	190300	13695854	1799	1799	1799	1799	0
82	20241129	190200	13695854	1799	1799	1799	1799	0
83	20241129	190100	13695854	1799	1799	1799	1799	0
84	20241129	190000	13695854	1799	1799	1799	1799	0
85	20241129	185900	13695854	1799	1799	1799	1799	0
86	20241129	185800	13695854	1799	1799	1799	1799	0
87	20241129	185700	13695854	1799	1799	1799	1799	0
88	20241129	185600	13695854	1799	1799	1799	1799	0
89	20241129	185500	13695854	1799	1799	1799	1799	0
90	20241129	185400	13695854	1799	1799	1799	1799	0
91	20241129	185300	13695854	1799	1799	1799	1799	0
92	20241129	185200	13695854	1799	1799	1799	1799	230
93	20241129	185100	13695854	1799	1799	1799	1799	0
94	20241129	185000	13695854	1799	1799	1799	1799	0
95	20241129	184900	13695854	1799	1799	1799	1799	0
96	20241129	184800	13695854	1799	1799	1799	1799	0
97	20241129	184700	13695854	1799	1799	1799	1799	0
98	20241129	184600	13695854	1799	1799	1799	1799	0
99	20241129	184500	13695854	1799	1799	1799	1799	0
100	20241129	184400	13695854	1799	1799	1799	1799	0
101	20241129	184300	13695854	1799	1799	1799	1799	0
102	20241129	184200	13695854	1799	1799	1799	1799	0
103	20241129	184100	13695854	1799	1799	1799	1799	0
104	20241129	184000	13695854	1799	1799	1799	1799	0
105	20241129	183900	13695854	1799	1799	1799	1799	0
106	20241129	183800	13695854	1799	1799	1799	1799	0
107	20241129	183700	13695854	1799	1799	1799	1799	0
108	20241129	183600	13695854	1799	1799	1799	1799	0
109	20241129	183500	13695854	1799	1799	1799	1799	0
110	20241129	183400	13695854	1799	1799	1799	1799	0
111	20241129	183300	13695854	1799	1799	1799	1799	0
112	20241129	183200	13695854	1799	1799	1799	1799	0
113	20241129	183100	13695854	1799	1799	1799	1799	0
114	20241129	183000	13695854	1799	1799	1799	1799	0
115	20241129	182900	13695854	1799	1799	1799	1799	0
116	20241129	182800	13695854	1799	1799	1799	1799	0
117	20241129	182700	13695854	1799	1799	1799	1799	0
118	20241129	182600	13695854	1799	1799	1799	1799	0
119	20241129	182500	13695854	1799	1799	1799	1799	0
120	20241129	182400	13695854	1799	1799	1799	1799	0
121	20241129	182300	13695854	1799	1799	1799	1799	0
122	20241129	182200	13695854	1799	1799	1799	1799	230
123	20241129	182100	13695854	1799	1799	1799	1799	0
124	20241129	182000	13695854	1799	1799	1799	1799	0
125	20241129	181900	13695854	1799	1799	1799	1799	0
126	20241129	181800	13695854	1799	1799	1799	1799	0
127	20241129	181700	13695854	1799	1799	1799	1799	0
128	20241129	181600	13695854	1799	1799	1799	1799	0
129	20241129	181500	13695854	1799	1799	1799	1799	0
130	20241129	181400	13695854	1799	1799	1799	1799	0
131	20241129	181300	13695854	1799	1799	1799	1799	0
132	20241129	181200	13695854	1799	1799	1799	1799	0
133	20241129	181100	13695854	1799	1799	1799	1799	0
134	20241129	181000	13695854	1799	1799	1799	1799	0
135	20241129	180900	13695854	1799	1799	1799	1799	0
136	20241129	180800	13695854	1799	1799	1799	1799	0
137	20241129	180700	13695854	1799	1799	1799	1799	0
138	20241129	180600	13695854	1799	1799	1799	1799	0
139	20241129	180500	13695854	1799	1799	1799	1799	0
140	20241129	180400	13695854	1799	1799	1799	1799	0
141	20241129	180300	13695854	1799	1799	1799	1799	0
142	20241129	180200	13695854	1799	1799	1799	1799	0
143	20241129	180100	13695854	1799	1799	1799	1799	0
144	20241129	180000	13695854	1799	1799	1799	1799	0
145	20241129	175900	13695854	1799	1799	1799	1799	0
146	20241129	175800	13695854	1799	1799	1799	1799	0
147	20241129	175700	13695854	1799	1799	1799	1799	0
148	20241129	175600	13695854	1799	1799	1799	1799	0
149	20241129	175500	13695854	1799	1799	1799	1799	0
150	20241129	175400	13695854	1799	1799	1799	1799	0
151	20241129	175300	13695854	1799	1799	1799	1799	0
152	20241129	175200	13695854	1799	1799	1799	1799	230
153	20241129	175100	13695854	1799	1799	1799	1799	0
154	20241129	175000	13695854	1799	1799	1799	1799	0
155	20241129	174900	13695854	1799	1799	1799	1799	0
156	20241129	174800	13695854	1799	1799	1799	1799	0
157	20241129	174700	13695854	1799	1799	1799	1799	0
158	20241129	174600	13695854	1799	1799	1799	1799	0
159	20241129	174500	13695854	1799	1799	1799	1799	0
160	20241129	174400	13695854	1799	1799	1799	1799	0
161	20241129	174300	13695854	1799	1799	1799	1799	0
162	20241129	174200	13695854	1799	1799	1799	1799	0
163	20241129	174100	13695854	1799	1799	1799	1799	0
164	20241129	174000	13695854	1799	1799	1799	1799	0
165	20241129	173900	13695854	1799	1799	1799	1799	0
166	20241129	173800	13695854	1799	1799	1799	1799	0
167	20241129	173700	13695854	1799	1799	1799	1799	0
168	20241129	173600	13695854	1799	1799	1799	1799	0
169	20241129	173500	13695854	1799	1799	1799	1799	0
170	20241129	173400	13695854	1799	1799	1799	1799	0
171	20241129	173300	13695854	1799	1799	1799	1799	0
172	20241129	173200	13695854	1799	1799	1799	1799	0
173	20241129	173100	13695854	1799	1799	1799	1799	0
174	20241129	173000	13695854	1799	1799	1799	1799	0
175	20241129	172900	13695854	1799	1799	1799	1799	0
176	20241129	172800	13695854	1799	1799	1799	1799	0
177	20241129	172700	13695854	1799	1799	1799	1799	0
178	20241129	172600	13695854	1799	1799	1799	1799	0
179	20241129	172500	13695854	1799	1799	1799	1799	0
180	20241129	172400	13695854	1799	1799	1799	1799	0
181	20241129	172300	13695854	1799	1799	1799	1799	0
182	20241129	172200	13695854	1799	1799	1799	1799	230
183	20241129	172100	13695854	1799	1799	1799	1799	0
184	20241129	172000	13695854	1799	1799	1799	1799	0
185	20241129	171900	13695854	1799	1799	1799	1799	0
186	20241129	171800	13695854	1799	1799	1799	1799	0
187	20241129	171700	13695854	1799	1799	1799	1799	0
188	20241129	171600	13695854	1799	1799	1799	1799	0
189	20241129	171500	13695854	1799	1799	1799	1799	0
190	20241129	171400	13695854	1799	1799	1799	1799	0
191	20241129	171300	13695854	1799	1799	1799	1799	0
192	20241129	171200	13695854	1799	1799	1799	1799	0
193	20241129	171100	13695854	1799	1799	1799	1799	0
194	20241129	171000	13695854	1799	1799	1799	1799	0
195	20241129	170900	13695854	1799	1799	1799	1799	0
196	20241129	170800	13695854	1799	1799	1799	1799	0
197	20241129	170700	13695854	1799	1799	1799	1799	0
198	20241129	170600	13695854	1799	1799	1799	1799	0
199	20241129	170500	13695854	1799	1799	1799	1799	0
200	20241129	170400	13695854	1799	1799	1799	1799	0
201	20241129	170300	13695854	1799	1799	1799	1799	0
202	20241129	170200	13695854	1799	1799	1799	1799	0
203	20241129	170100	13695854	1799	1799	1799	1799	0
204	20241129	170000	13695854	1799	1799	1799	1799	0
205	20241129	165900	13695854	1799	1799	1799	1799	0
206	20241129	165800	13695854	1799	1799	1799	1799	0
207	20241129	165700	13695854	1799	1799	1799	1799	0
208	20241129	165600	13695854	1799	1799	1799	1799	0
209	20241129	165500	13695854	1799	1799	1799	1799	0
210	20241129	165400	13695854	1799	1799	1799	1799	0
211	20241129	165300	13695854	1799	1799	1799	1799	0
212	20241129	165200	13695854	1799	1799	1799	1799	230
213	20241129	165100	13695854	1799	1799	1799	1799	0
214	20241129	165000	13695854	1799	1799	1799	1799	0
215	20241129	164900	13695854	1799	1799	1799	1799	0
216	20241129	164800	13695854	1799	1799	1799	1799	0
217	20241129	164700	13695854	1799	1799	1799	1799	0
218	20241129	164600	13695854	1799	1799	1799	1799	0
219	20241129	164500	13695854	1799	1799	1799	1799	0
220	20241129	164400	13695854	1799	1799	1799	1799	0
221	20241129	164300	13695854	1799	1799	1799	1799	0
222	20241129	164200	13695854	1799	1799	1799	1799	0
223	20241129	164100	13695854	1799	1799	1799	1799	0
224	20241129	164000	13695854	1799	1799	1799	1799	0
225	20241129	163900	13695854	1799	1799	1799	1799	0
226	20241129	163800	13695854	1799	1799	1799	1799	0
227	20241129	163700	13695854	1799	1799	1799	1799	0
228	20241129	163600	13695854	1799	1799	1799	1799	0
229	20241129	163500	13695854	1799	1799	1799	1799	0
230	20241129	163400	13695854	1799	1799	1799	1799	0
231	20241129	163300	13695854	1799	1799	1799	1799	0
232	20241129	163200	13695854	1799	1799	1799	1799	0
233	20241129	163100	13695854	1799	1799	1799	1799	0
234	20241129	163000	13695854	1799	1799	1799	1799	0
235	20241129	162900	13695854	1799	1799	1799	1799	0
236	20241129	162800	13695854	1799	1799	1799	1799	0
237	20241129	162700	13695854	1799	1799	1799	1799	0
238	20241129	162600	13695854	1799	1799	1799	1799	0
239	20241129	162500	13695854	1799	1799	1799	1799	0
240	20241129	162400	13695854	1799	1799	1799	1799	0
241	20241129	162300	13695854	1799	1799	1799	1799	0
242	20241129	162200	13695854	1799	1799	1799	1799	230
243	20241129	162100	13695854	1799	1799	1799	1799	0
244	20241129	162000	13695854	1799	1799	1799	1799	0
245	20241129	161900	13695854	1799	1799	1799	1799	0
246	20241129	161800	13695854	1799	1799	1799	1799	0
247	20241129	161700	13695854	1799	1799	1799	1799	0
248	20241129	161600	13695854	1799	1799	1799	1799	0
249	20241129	161500	13695854	1799	1799	1799	1799	0
250	20241129	161400	13695854	1799	1799	1799	1799	0
251	20241129	161300	13695854	1799	1799	1799	1799	0
252	20241129	161200	13695854	1799	1799	1799	1799	0
253	20241129	161100	13695854	1799	1799	1799	1799	0
254	20241129	161000	13695854	1799	1799	1799	1799	0
255	20241129	160900	13695854	1799	1799	1799	1799	0
256	20241129	160800	13695854	1799	1799	1799	1799	0
257	20241129	160700	13695854	1799	1799	1799	1799	0
258	20241129	160600	13695854	1799	1799	1799	1799	0
259	20241129	160500	13695854	1799	1799	1799	1799	0
260	20241129	160400	13695854	1799	1799	1799	1799	0
261	20241129	160300	13695854	1799	1799	1799	1799	0
262	20241129	160200	13695854	1799	1799	1799	1799	0
263	20241129	160100	13695854	1799	1799	1799	1799	0
264	20241129	160000	13695854	1799	1799	1799	1799	0
265	20241129	155900	13695854	1799	1799	1799	1799	0
266	20241129	155800	13695854	1799	1799	1799	1799	0
267	20241129	155700	13695854	1799	1799	1799	1799	0
268	20241129	155600	13695854	1799	1799	1799	1799	0
269	20241129	155500	13695854	1799	1799	1799	1799	0
270	20241129	155400	13695854	1799	1799	1799	1799	0
271	20241129	155300	13695854	1799	1799	1799	1799	0
272	20241129	155200	13695854	1799	1799	1799	1799	230
273	20241129	155100	13695854	1799	1799	1799	1799	0
274	20241129	155000	13695854	1799	1799	1799	1799	0
275	20241129	154900	13695854	1799	1799	1799	1799	0
276	20241129	154800	13695854	1799	1799	1799	1799	0
277	20241129	154700	13695854	1799	1799	1799	1799	0
278	20241129	154600	13695854	1799	1799	1799	1799	0
279	20241129	154500	13695854	1799	1799	1799	1799	0
280	20241129	154400	13695854	1799	1799	1799	1799	0
281	20241129	154300	13695854	1799	1799	1799	1799	0
282	20241129	154200	13695854	1799	1799	1799	1799	0
283	20241129	154100	13695854	1799	1799	1799	1799	0
284	20241129	154000	13695854	1799	1799	1799	1799	0
285	20241129	153900	13695854	1799	1799	1799	1799	0
286	20241129	153800	13695854	1799	1799	1799	1799	0
287	20241129	153700	13695854	1799	1799	1799	1799	0
288	20241129	153600	13695854	1799	1799	1799	1799	0
289	20241129	153500	13695854	1799	1799	1799	1799	0
290	20241129	153400	13695854	1799	1799	1799	1799	0
291	20241129	153300	13695854	1799	1799	1799	1799	0
292	20241129	153200	13695854	1799	1799	1799	1799	0
293	20241129	153100	13695854	1799	1799	1799	1799	0
294	20241129	153000	13695854	1799	1799	1799	1799	230
295	20241129	152900	13282084	1799	1799	1799	1799	0
296	20241129	152800	13282084	1799	1799	1799	1799	0
297	20241129	152700	13282084	1799	1799	1799	1799	0
298	20241129	152600	13282084	1799	1799	1799	1799	0
299	20241129	152500	13282084	1799	1799	1799	1799	0
300	20241129	152400	13282084	1799	1799	1799	1799	0
301	20241129	152300	13282084	1799	1799	1799	1799	0
302	20241129	152200	13282084	1799	1799	1799	1799	0
303	20241129	152100	13282084	1799	1799	1799	1799	0
304	20241129	152000	13282084	1799	1799	1799	1799	0
305	20241129	151900	13282084	1799	1799	1799	1799	0
306	20241129	151800	13282084	1799	1799	1799	1799	0
307	20241129	151700	13282084	1799	1799	1799	1799	0
308	20241129	151600	13282084	1799	1799	1799	1799	0
309	20241129	151500	13282084	1799	1799	1799	1799	0
310	20241129	151400	13282084	1799	1799	1799	1799	0
311	20241129	151300	13282084	1799	1799	1799	1799	0
312	20241129	151200	13282084	1799	1799	1799	1799	0
313	20241129	151100	13282084	1799	1799	1799	1799	0
314	20241129	151000	13282084	1799	1799	1799	1799	0
315	20241129	150900	13282084	1799	1799	1799	1799	0
316	20241129	150800	13282084	1799	1799	1799	1799	0
317	20241129	150700	13282084	1799	1799	1799	1799	0
318	20241129	150600	13282084	1799	1799	1799	1799	0
319	20241129	150500	13282084	1799	1799	1799	1799	0
320	20241129	150400	13282084	1799	1799	1799	1799	0
321	20241129	150300	13282084	1799	1799	1799	1799	0
322	20241129	150200	13282084	1799	1799	1799	1799	0
323	20241129	150100	13282084	1799	1799	1799	1799	0
324	20241129	150000	13282084	1799	1799	1799	1799	0
325	20241129	145900	13282084	1799	1799	1799	1799	0
326	20241129	145800	13282084	1799	1799	1799	1799	0
327	20241129	145700	13282084	1799	1799	1799	1799	0
328	20241129	145600	13282084	1799	1799	1799	1799	0
329	20241129	145500	13282084	1799	1799	1799	1799	0
330	20241129	145400	13282084	1799	1799	1799	1799	0
331	20241129	145300	13282084	1799	1799	1799	1799	0
332	20241129	145200	13282084	1799	1799	1799	1799	0
333	20241129	145100	13282084	1799	1799	1799	1799	0
334	20241129	145000	13282084	1799	1799	1799	1799	0
335	20241129	144900	13282084	1799	1799	1799	1799	0
336	20241129	144800	13282084	1799	1799	1799	1799	0
337	20241129	144700	13282084	1799	1799	1799	1799	0
338	20241129	144600	13282084	1799	1799	1799	1799	0
339	20241129	144500	13282084	1799	1799	1799	1799	0
340	20241129	144400	13282084	1799	1799	1799	1799	0
341	20241129	144300	13282084	1799	1799	1799	1799	1
342	20241129	144200	13280285	1798	1798	1798	1798	0
343	20241129	144100	13280285	1798	1798	1798	1798	0
344	20241129	144000	13280285	1798	1798	1798	1798	0
345	20241129	143900	13280285	1798	1798	1798	1798	0
346	20241129	143800	13280285	1798	1798	1798	1798	0
347	20241129	143700	13280285	1798	1798	1798	1798	0
348	20241129	143600	13280285	1798	1798	1798	1798	0
349	20241129	143500	13280285	1798	1798	1798	1798	0
350	20241129	143400	13280285	1798	1798	1798	1798	0
351	20241129	143300	13280285	1798	1798	1798	1798	0
352	20241129	143200	13280285	1798	1798	1798	1798	0
353	20241129	143100	13280285	1798	1798	1798	1798	0
354	20241129	143000	13280285	1798	1798	1798	1798	0
355	20241129	142900	13280285	1798	1798	1798	1798	0
356	20241129	142800	13280285	1798	1798	1798	1798	1
357	20241129	142700	13278487	1798	1798	1798	1798	1
358	20241129	142600	13276689	1798	1798	1798	1798	0
359	20241129	142500	13276689	1798	1798	1798	1798	369
360	20241129	142400	12613227	1799	1798	1799	1798	601
361	20241129	142300	11532628	1798	1798	1798	1798	1339
362	20241129	142200	9125106	1798	1798	1798	1798	0
363	20241129	142100	9125106	1798	1798	1798	1798	0
364	20241129	142000	9125106	1798	1798	1798	1798	0
365	20241129	141900	9125106	1798	1798	1798	1798	0
366	20241129	141800	9125106	1798	1798	1798	1798	0
367	20241129	141700	9125106	1798	1798	1798	1798	0
368	20241129	141600	9125106	1798	1798	1798	1798	0
369	20241129	141500	9125106	1798	1798	1798	1798	0
370	20241129	141400	9125106	1798	1798	1798	1798	0
371	20241129	141300	9125106	1798	1798	1798	1798	0
372	20241129	141200	9125106	1798	1798	1798	1798	0
373	20241129	141100	9125106	1798	1798	1798	1798	0
374	20241129	141000	9125106	1798	1798	1798	1798	0
375	20241129	140900	9125106	1798	1798	1798	1798	0
376	20241129	140800	9125106	1798	1798	1798	1798	0
377	20241129	140700	9125106	1798	1798	1798	1798	0
378	20241129	140600	9125106	1798	1798	1798	1798	0
379	20241129	140500	9125106	1798	1798	1798	1798	0
380	20241129	140400	9125106	1798	1798	1798	1798	0
381	20241129	140300	9125106	1798	1798	1798	1798	0
382	20241129	140200	9125106	1798	1798	1798	1798	0
383	20241129	140100	9125106	1798	1798	1798	1798	0
384	20241129	140000	9125106	1798	1798	1798	1798	11
385	20241129	135900	9105328	1798	1798	1798	1798	0
386	20241129	135800	9105328	1798	1798	1798	1798	1
387	20241129	135700	9103530	1735	1735	1735	1735	504
388	20241129	135600	8229090	1798	1798	1798	1798	20
389	20241129	135500	8193130	1798	1798	1798	1798	0
390	20241129	135400	8193130	1798	1798	1798	1798	0
391	20241129	135300	8193130	1798	1798	1798	1798	0
392	20241129	135200	8193130	1798	1798	1798	1798	0
393	20241129	135100	8193130	1798	1798	1798	1798	0
394	20241129	135000	8193130	1798	1798	1798	1798	0
395	20241129	134900	8193130	1798	1798	1798	1798	1
396	20241129	134800	8191332	1750	1750	1750	1750	0
397	20241129	134700	8191332	1750	1750	1750	1750	0
398	20241129	134600	8191332	1750	1751	1751	1750	2054
399	20241129	134500	4595778	1799	1799	1799	1799	0
400	20241129	134400	4595778	1799	1799	1799	1799	0
401	20241129	134300	4595778	1799	1799	1799	1799	0
402	20241129	134200	4595778	1799	1799	1799	1799	0
403	20241129	134100	4595778	1799	1799	1799	1799	0
404	20241129	134000	4595778	1799	1799	1799	1799	0
405	20241129	133900	4595778	1799	1799	1799	1799	0
406	20241129	133800	4595778	1799	1799	1799	1799	0
407	20241129	133700	4595778	1799	1799	1799	1799	0
408	20241129	133600	4595778	1799	1799	1799	1799	1
409	20241129	133500	4593979	1798	1798	1798	1798	0
410	20241129	133400	4593979	1798	1798	1798	1798	104
411	20241129	133300	4406987	1798	1798	1798	1798	0
412	20241129	133200	4406987	1798	1798	1798	1798	0
413	20241129	133100	4406987	1798	1798	1798	1798	0
414	20241129	133000	4406987	1798	1798	1798	1798	0
415	20241129	132900	4406987	1798	1798	1798	1798	0
416	20241129	132800	4406987	1798	1798	1798	1798	0
417	20241129	132700	4406987	1798	1798	1798	1798	0
418	20241129	132600	4406987	1798	1798	1798	1798	0
419	20241129	132500	4406987	1798	1798	1798	1798	0
420	20241129	132400	4406987	1798	1798	1798	1798	0
421	20241129	132300	4406987	1798	1798	1798	1798	0
422	20241129	132200	4406987	1798	1798	1798	1798	0
423	20241129	132100	4406987	1798	1798	1798	1798	0
424	20241129	132000	4406987	1798	1798	1798	1798	0
425	20241129	131900	4406987	1798	1798	1798	1798	0
426	20241129	131800	4406987	1798	1798	1798	1798	0
427	20241129	131700	4406987	1798	1798	1798	1798	0
428	20241129	131600	4406987	1798	1798	1798	1798	0
429	20241129	131500	4406987	1798	1798	1798	1798	0
430	20241129	131400	4406987	1798	1798	1798	1798	0
431	20241129	131300	4406987	1798	1798	1798	1798	0
432	20241129	131200	4406987	1798	1798	1798	1798	0
433	20241129	131100	4406987	1798	1798	1798	1798	0
434	20241129	131000	4406987	1798	1798	1798	1798	0
435	20241129	130900	4406987	1798	1798	1798	1798	0
436	20241129	130800	4406987	1798	1798	1798	1798	0
437	20241129	130700	4406987	1798	1798	1798	1798	0
438	20241129	130600	4406987	1798	1798	1798	1798	0
439	20241129	130500	4406987	1798	1798	1798	1798	1
440	20241129	130400	4405189	1795	1795	1795	1795	0
441	20241129	130300	4405189	1795	1795	1795	1795	0
442	20241129	130200	4405189	1795	1795	1795	1795	0
443	20241129	130100	4405189	1795	1795	1795	1795	0
444	20241129	130000	4405189	1795	1795	1795	1795	0
445	20241129	125900	4405189	1795	1795	1795	1795	0
446	20241129	125800	4405189	1795	1795	1795	1795	0
447	20241129	125700	4405189	1795	1795	1795	1795	0
448	20241129	125600	4405189	1795	1795	1795	1795	0
449	20241129	125500	4405189	1795	1795	1795	1795	0
450	20241129	125400	4405189	1795	1795	1795	1795	0
451	20241129	125300	4405189	1795	1795	1795	1795	0
452	20241129	125200	4405189	1795	1795	1795	1795	0
453	20241129	125100	4405189	1795	1795	1795	1795	1000
454	20241129	125000	2610189	1796	1796	1796	1796	0
455	20241129	124900	2610189	1796	1796	1796	1796	0
456	20241129	124800	2610189	1796	1796	1796	1796	0
457	20241129	124700	2610189	1796	1796	1796	1796	0
458	20241129	124600	2610189	1796	1796	1796	1796	300
459	20241129	124500	2071389	1827	1827	1827	1827	0
460	20241129	124400	2071389	1827	1827	1827	1827	0
461	20241129	124300	2071389	1827	1827	1827	1827	0
462	20241129	124200	2071389	1827	1827	1827	1827	0
463	20241129	124100	2071389	1827	1827	1827	1827	0
464	20241129	124000	2071389	1827	1827	1827	1827	0
465	20241129	123900	2071389	1827	1827	1827	1827	0
466	20241129	123800	2071389	1827	1827	1827	1827	0
467	20241129	123700	2071389	1827	1827	1827	1827	0
468	20241129	123600	2071389	1827	1827	1827	1827	0
469	20241129	123500	2071389	1827	1827	1827	1827	0
470	20241129	123400	2071389	1827	1827	1827	1827	0
471	20241129	123300	2071389	1827	1827	1827	1827	0
472	20241129	123200	2071389	1827	1827	1827	1827	0
473	20241129	123100	2071389	1827	1827	1827	1827	0
474	20241129	123000	2071389	1827	1827	1827	1827	0
475	20241129	122900	2071389	1827	1827	1827	1827	0
476	20241129	122800	2071389	1827	1827	1827	1827	0
477	20241129	122700	2071389	1827	1827	1827	1827	0
478	20241129	122600	2071389	1827	1827	1827	1827	0
479	20241129	122500	2071389	1827	1827	1827	1827	0
480	20241129	122400	2071389	1827	1827	1827	1827	0
481	20241129	122300	2071389	1827	1827	1827	1827	0
482	20241129	122200	2071389	1827	1827	1827	1827	0
483	20241129	122100	2071389	1827	1827	1827	1827	0
484	20241129	122000	2071389	1827	1827	1827	1827	0
485	20241129	121900	2071389	1827	1827	1827	1827	0
486	20241129	121800	2071389	1827	1827	1827	1827	0
487	20241129	121700	2071389	1827	1827	1827	1827	0
488	20241129	121600	2071389	1827	1827	1827	1827	0
489	20241129	121500	2071389	1827	1827	1827	1827	0
490	20241129	121400	2071389	1827	1827	1827	1827	0
491	20241129	121300	2071389	1827	1827	1827	1827	0
492	20241129	121200	2071389	1827	1827	1827	1827	0
493	20241129	121100	2071389	1827	1827	1827	1827	0
494	20241129	121000	2071389	1827	1827	1827	1827	0
495	20241129	120900	2071389	1827	1827	1827	1827	0
496	20241129	120800	2071389	1827	1827	1827	1827	0
497	20241129	120700	2071389	1827	1827	1827	1827	0
498	20241129	120600	2071389	1827	1827	1827	1827	0
499	20241129	120500	2071389	1827	1827	1827	1827	0
500	20241129	120400	2071389	1827	1827	1827	1827	0
501	20241129	120300	2071389	1827	1827	1827	1827	0
502	20241129	120200	2071389	1827	1827	1827	1827	0
503	20241129	120100	2071389	1827	1827	1827	1827	0
504	20241129	120000	2071389	1827	1827	1827	1827	0
505	20241129	115900	2071389	1827	1827	1827	1827	0
506	20241129	115800	2071389	1827	1827	1827	1827	0
507	20241129	115700	2071389	1827	1827	1827	1827	0
508	20241129	115600	2071389	1827	1827	1827	1827	0
509	20241129	115500	2071389	1827	1827	1827	1827	0
510	20241129	115400	2071389	1827	1827	1827	1827	0
511	20241129	115300	2071389	1827	1827	1827	1827	0
512	20241129	115200	2071389	1827	1827	1827	1827	0
513	20241129	115100	2071389	1827	1827	1827	1827	0
514	20241129	115000	2071389	1827	1827	1827	1827	0
515	20241129	114900	2071389	1827	1827	1827	1827	0
516	20241129	114800	2071389	1827	1827	1827	1827	0
517	20241129	114700	2071389	1827	1827	1827	1827	0
518	20241129	114600	2071389	1827	1827	1827	1827	0
519	20241129	114500	2071389	1827	1827	1827	1827	0
520	20241129	114400	2071389	1827	1827	1827	1827	0
521	20241129	114300	2071389	1827	1827	1827	1827	0
522	20241129	114200	2071389	1827	1827	1827	1827	0
523	20241129	114100	2071389	1827	1827	1827	1827	0
524	20241129	114000	2071389	1827	1827	1827	1827	0
525	20241129	113900	2071389	1827	1827	1827	1827	0
526	20241129	113800	2071389	1827	1827	1827	1827	0
527	20241129	113700	2071389	1827	1827	1827	1827	0
528	20241129	113600	2071389	1827	1827	1827	1827	0
529	20241129	113500	2071389	1827	1827	1827	1827	0
530	20241129	113400	2071389	1827	1827	1827	1827	0
531	20241129	113300	2071389	1827	1827	1827	1827	0
532	20241129	113200	2071389	1827	1827	1827	1827	0
533	20241129	113100	2071389	1827	1827	1827	1827	0
534	20241129	113000	2071389	1827	1827	1827	1827	0
535	20241129	112900	2071389	1827	1827	1827	1827	1
536	20241129	112800	2069562	1800	1800	1800	1800	0
537	20241129	112700	2069562	1800	1800	1800	1800	242
538	20241129	112600	1633962	1800	1800	1800	1800	0
539	20241129	112500	1633962	1800	1800	1800	1800	0
540	20241129	112400	1633962	1800	1800	1800	1800	0
541	20241129	112300	1633962	1800	1800	1800	1800	0
542	20241129	112200	1633962	1800	1800	1800	1800	0
543	20241129	112100	1633962	1800	1800	1800	1800	0
544	20241129	112000	1633962	1800	1800	1800	1800	0
545	20241129	111900	1633962	1800	1800	1800	1800	0
546	20241129	111800	1633962	1800	1800	1800	1800	0
547	20241129	111700	1633962	1800	1800	1800	1800	0
548	20241129	111600	1633962	1800	1800	1800	1800	0
549	20241129	111500	1633962	1800	1800	1800	1800	0
550	20241129	111400	1633962	1800	1800	1800	1800	0
551	20241129	111300	1633962	1800	1800	1800	1800	0
552	20241129	111200	1633962	1800	1800	1800	1800	0
553	20241129	111100	1633962	1800	1800	1800	1800	0
554	20241129	111000	1633962	1800	1800	1800	1800	5
555	20241129	110900	1624962	1713	1713	1713	1713	10
556	20241129	110800	1607832	1713	1713	1713	1713	0
557	20241129	110700	1607832	1713	1713	1713	1713	10
558	20241129	110600	1590702	1799	1799	1799	1799	1
559	20241129	110500	1588903	1713	1713	1713	1713	1
560	20241129	110400	1587190	1800	1800	1800	1800	0
561	20241129	110300	1587190	1800	1800	1800	1800	0
562	20241129	110200	1587190	1800	1800	1800	1800	0
563	20241129	110100	1587190	1800	1800	1800	1800	0
564	20241129	110000	1587190	1800	1800	1800	1800	0
565	20241129	105900	1587190	1800	1800	1800	1800	0
566	20241129	105800	1587190	1800	1713	1800	1713	2
567	20241129	105700	1583677	1845	1845	1845	1845	0
568	20241129	105600	1583677	1845	1845	1845	1845	0
569	20241129	105500	1583677	1845	1845	1845	1845	0
570	20241129	105400	1583677	1845	1845	1845	1845	0
571	20241129	105300	1583677	1845	1845	1845	1845	0
572	20241129	105200	1583677	1845	1845	1845	1845	0
573	20241129	105100	1583677	1845	1845	1845	1845	0
574	20241129	105000	1583677	1845	1845	1845	1845	0
575	20241129	104900	1583677	1845	1845	1845	1845	0
576	20241129	104800	1583677	1845	1845	1845	1845	0
577	20241129	104700	1583677	1845	1845	1845	1845	0
578	20241129	104600	1583677	1845	1845	1845	1845	0
579	20241129	104500	1583677	1845	1845	1845	1845	0
580	20241129	104400	1583677	1845	1845	1845	1845	0
581	20241129	104300	1583677	1845	1845	1845	1845	0
582	20241129	104200	1583677	1845	1845	1845	1845	0
583	20241129	104100	1583677	1845	1845	1845	1845	0
584	20241129	104000	1583677	1845	1845	1845	1845	0
585	20241129	103900	1583677	1845	1845	1845	1845	0
586	20241129	103800	1583677	1845	1845	1845	1845	0
587	20241129	103700	1583677	1845	1845	1845	1845	0
588	20241129	103600	1583677	1845	1845	1845	1845	0
589	20241129	103500	1583677	1845	1845	1845	1845	0
590	20241129	103400	1583677	1845	1845	1845	1845	0
591	20241129	103300	1583677	1845	1845	1845	1845	0
592	20241129	103200	1583677	1845	1845	1845	1845	0
593	20241129	103100	1583677	1845	1845	1845	1845	0
594	20241129	103000	1583677	1845	1845	1845	1845	0
595	20241129	102900	1583677	1845	1845	1845	1845	0
596	20241129	102800	1583677	1845	1845	1845	1845	0
597	20241129	102700	1583677	1845	1845	1845	1845	0
598	20241129	102600	1583677	1845	1845	1845	1845	0
599	20241129	102500	1583677	1845	1845	1845	1845	0
600	20241129	102400	1583677	1845	1845	1845	1845	0
601	20241129	102300	1583677	1845	1845	1845	1845	0
602	20241129	102200	1583677	1845	1845	1845	1845	0
603	20241129	102100	1583677	1845	1845	1845	1845	0
604	20241129	102000	1583677	1845	1845	1845	1845	0
605	20241129	101900	1583677	1845	1845	1845	1845	0
606	20241129	101800	1583677	1845	1845	1845	1845	0
607	20241129	101700	1583677	1845	1845	1845	1845	0
608	20241129	101600	1583677	1845	1845	1845	1845	0
609	20241129	101500	1583677	1845	1845	1845	1845	0
610	20241129	101400	1583677	1845	1845	1845	1845	0
611	20241129	101300	1583677	1845	1845	1845	1845	0
612	20241129	101200	1583677	1845	1845	1845	1845	0
613	20241129	101100	1583677	1845	1711	1845	1711	11
614	20241129	101000	1564722	1860	1860	1860	1860	0
615	20241129	100900	1564722	1860	1860	1860	1860	3
616	20241129	100800	1559142	1711	1711	1711	1711	10
617	20241129	100700	1542032	1860	1860	1860	1860	0
618	20241129	100600	1542032	1860	1710	1860	1710	53
619	20241129	100500	1451102	1860	1860	1860	1860	0
620	20241129	100400	1451102	1860	1710	1860	1710	6
621	20241129	100300	1440092	1870	1870	1870	1870	0
622	20241129	100200	1440092	1870	1870	1870	1870	0
623	20241129	100100	1440092	1870	1715	1870	1710	511
624	20241129	100000	562182	1882	1882	1882	1882	0
625	20241129	095900	562182	1882	1882	1882	1882	0
626	20241129	095800	562182	1882	1882	1882	1882	0
627	20241129	095700	562182	1882	1882	1882	1882	0
628	20241129	095600	562182	1882	1882	1882	1882	0
629	20241129	095500	562182	1882	1882	1882	1882	0
630	20241129	095400	562182	1882	1882	1882	1882	0
631	20241129	095300	562182	1882	1882	1882	1882	0
632	20241129	095200	562182	1882	1882	1882	1882	0
633	20241129	095100	562182	1882	1882	1882	1882	0
634	20241129	095000	562182	1882	1881	1882	1881	11
635	20241129	094900	541490	1710	1710	1710	1710	310
636	20241129	094800	11390	1895	1895	1895	1895	0
637	20241129	094700	11390	1895	1895	1895	1895	0
638	20241129	094600	11390	1895	1895	1895	1895	0
639	20241129	094500	11390	1895	1895	1895	1895	0
640	20241129	094400	11390	1895	1895	1895	1895	0
641	20241129	094300	11390	1895	1895	1895	1895	0
642	20241129	094200	11390	1895	1895	1895	1895	0
643	20241129	094100	11390	1895	1895	1895	1895	0
644	20241129	094000	11390	1895	1895	1895	1895	0
645	20241129	093900	11390	1895	1895	1895	1895	0
646	20241129	093800	11390	1895	1895	1895	1895	0
647	20241129	093700	11390	1895	1895	1895	1895	0
648	20241129	093600	11390	1895	1895	1895	1895	0
649	20241129	093500	11390	1895	1895	1895	1895	0
650	20241129	093400	11390	1895	1895	1895	1895	0
651	20241129	093300	11390	1895	1895	1895	1895	0
652	20241129	093200	11390	1895	1895	1895	1895	0
653	20241129	093100	11390	1895	1895	1895	1895	0
654	20241129	093000	11390	1895	1895	1895	1895	0
655	20241129	092900	11390	1895	1895	1895	1895	0
656	20241129	092800	11390	1895	1895	1895	1895	0
657	20241129	092700	11390	1895	1895	1895	1895	0
658	20241129	092600	11390	1895	1895	1895	1895	0
659	20241129	092500	11390	1895	1895	1895	1895	0
660	20241129	092400	11390	1895	1895	1895	1895	0
661	20241129	092300	11390	1895	1895	1895	1895	0
662	20241129	092200	11390	1895	1895	1895	1895	0
663	20241129	092100	11390	1895	1895	1895	1895	0
664	20241129	092000	11390	1895	1895	1895	1895	0
665	20241129	091900	11390	1895	1895	1895	1895	0
666	20241129	091800	11390	1895	1895	1895	1895	0
667	20241129	091700	11390	1895	1895	1895	1895	0
668	20241129	091600	11390	1895	1895	1895	1895	0
669	20241129	091500	11390	1895	1895	1895	1895	0
670	20241129	091400	11390	1895	1895	1895	1895	0
671	20241129	091300	11390	1895	1895	1895	1895	0
672	20241129	091200	11390	1895	1895	1895	1895	0
673	20241129	091100	11390	1895	1895	1895	1895	0
674	20241129	091000	11390	1895	1895	1895	1895	0
675	20241129	090900	11390	1895	1895	1895	1895	1
676	20241129	090800	9495	1899	1899	1899	1899	0
677	20241129	090700	9495	1899	1899	1899	1899	0
678	20241129	090600	9495	1899	1899	1899	1899	0
679	20241129	090500	9495	1899	1899	1899	1899	0
680	20241129	090400	9495	1899	1899	1899	1899	0
681	20241129	090300	9495	1899	1899	1899	1899	0
682	20241129	090200	9495	1899	1899	1899	1899	0
683	20241129	090100	9495	1899	1899	1899	1899	0
684	20241129	090000	9495	1899	1899	1899	1899	5