KissMeData/103660/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	200700	9013518	1950	1900	1950	1900	11
3	20231124	200600	9013518	1950	1950	1950	1950	0
4	20231124	200500	9013518	1950	1950	1950	1950	0
5	20231124	200400	9013518	1950	1950	1950	1950	0
6	20231124	200300	9013518	1950	1950	1950	1950	0
7	20231124	200200	9013518	1950	1950	1950	1950	0
8	20231124	200100	9013518	1950	1950	1950	1950	0
9	20231124	200000	9013518	1950	1950	1950	1950	0
10	20231124	195900	9013518	1950	1950	1950	1950	0
11	20231124	195800	9013518	1950	1950	1950	1950	0
12	20231124	195700	9013518	1950	1950	1950	1950	0
13	20231124	195600	9013518	1950	1950	1950	1950	0
14	20231124	195500	9013518	1950	1950	1950	1950	0
15	20231124	195400	9013518	1950	1950	1950	1950	0
16	20231124	195300	9013518	1950	1950	1950	1950	0
17	20231124	195200	9013518	1950	1950	1950	1950	0
18	20231124	195100	9013518	1950	1950	1950	1950	0
19	20231124	195000	9013518	1950	1950	1950	1950	0
20	20231124	194900	9013518	1950	1950	1950	1950	0
21	20231124	194800	9013518	1950	1950	1950	1950	0
22	20231124	194700	9013518	1950	1950	1950	1950	0
23	20231124	194600	9013518	1950	1950	1950	1950	0
24	20231124	194500	9013518	1950	1950	1950	1950	0
25	20231124	194400	9013518	1950	1950	1950	1950	0
26	20231124	194300	9013518	1950	1950	1950	1950	0
27	20231124	194200	9013518	1950	1950	1950	1950	0
28	20231124	194100	9013518	1950	1950	1950	1950	0
29	20231124	194000	9013518	1950	1950	1950	1950	0
30	20231124	193900	9013518	1950	1950	1950	1950	0
31	20231124	193800	9013518	1950	1950	1950	1950	0
32	20231124	193700	9013518	1950	1900	1950	1900	11
33	20231124	193600	9013518	1950	1950	1950	1950	0
34	20231124	193500	9013518	1950	1950	1950	1950	0
35	20231124	193400	9013518	1950	1950	1950	1950	0
36	20231124	193300	9013518	1950	1950	1950	1950	0
37	20231124	193200	9013518	1950	1950	1950	1950	0
38	20231124	193100	9013518	1950	1950	1950	1950	0
39	20231124	193000	9013518	1950	1950	1950	1950	0
40	20231124	192900	9013518	1950	1950	1950	1950	0
41	20231124	192800	9013518	1950	1950	1950	1950	0
42	20231124	192700	9013518	1950	1950	1950	1950	0
43	20231124	192600	9013518	1950	1950	1950	1950	0
44	20231124	192500	9013518	1950	1950	1950	1950	0
45	20231124	192400	9013518	1950	1950	1950	1950	0
46	20231124	192300	9013518	1950	1950	1950	1950	0
47	20231124	192200	9013518	1950	1950	1950	1950	0
48	20231124	192100	9013518	1950	1950	1950	1950	0
49	20231124	192000	9013518	1950	1950	1950	1950	0
50	20231124	191900	9013518	1950	1950	1950	1950	0
51	20231124	191800	9013518	1950	1950	1950	1950	0
52	20231124	191700	9013518	1950	1950	1950	1950	0
53	20231124	191600	9013518	1950	1950	1950	1950	0
54	20231124	191500	9013518	1950	1950	1950	1950	0
55	20231124	191400	9013518	1950	1950	1950	1950	0
56	20231124	191300	9013518	1950	1950	1950	1950	0
57	20231124	191200	9013518	1950	1950	1950	1950	0
58	20231124	191100	9013518	1950	1950	1950	1950	0
59	20231124	191000	9013518	1950	1950	1950	1950	0
60	20231124	190900	9013518	1950	1950	1950	1950	0
61	20231124	190800	9013518	1950	1950	1950	1950	0
62	20231124	190700	9013518	1950	1900	1950	1900	11
63	20231124	190600	9013518	1950	1950	1950	1950	0
64	20231124	190500	9013518	1950	1950	1950	1950	0
65	20231124	190400	9013518	1950	1950	1950	1950	0
66	20231124	190300	9013518	1950	1950	1950	1950	0
67	20231124	190200	9013518	1950	1950	1950	1950	0
68	20231124	190100	9013518	1950	1950	1950	1950	0
69	20231124	190000	9013518	1950	1950	1950	1950	0
70	20231124	185900	9013518	1950	1950	1950	1950	0
71	20231124	185800	9013518	1950	1950	1950	1950	0
72	20231124	185700	9013518	1950	1950	1950	1950	0
73	20231124	185600	9013518	1950	1950	1950	1950	0
74	20231124	185500	9013518	1950	1950	1950	1950	0
75	20231124	185400	9013518	1950	1950	1950	1950	0
76	20231124	185300	9013518	1950	1950	1950	1950	0
77	20231124	185200	9013518	1950	1950	1950	1950	0
78	20231124	185100	9013518	1950	1950	1950	1950	0
79	20231124	185000	9013518	1950	1950	1950	1950	0
80	20231124	184900	9013518	1950	1950	1950	1950	0
81	20231124	184800	9013518	1950	1950	1950	1950	0
82	20231124	184700	9013518	1950	1950	1950	1950	0
83	20231124	184600	9013518	1950	1950	1950	1950	0
84	20231124	184500	9013518	1950	1950	1950	1950	0
85	20231124	184400	9013518	1950	1950	1950	1950	0
86	20231124	184300	9013518	1950	1950	1950	1950	0
87	20231124	184200	9013518	1950	1950	1950	1950	0
88	20231124	184100	9013518	1950	1950	1950	1950	0
89	20231124	184000	9013518	1950	1950	1950	1950	0
90	20231124	183900	9013518	1950	1950	1950	1950	0
91	20231124	183800	9013518	1950	1950	1950	1950	0
92	20231124	183700	9013518	1950	1900	1950	1900	11
93	20231124	183600	9013518	1950	1950	1950	1950	0
94	20231124	183500	9013518	1950	1950	1950	1950	0
95	20231124	183400	9013518	1950	1950	1950	1950	0
96	20231124	183300	9013518	1950	1950	1950	1950	0
97	20231124	183200	9013518	1950	1950	1950	1950	0
98	20231124	183100	9013518	1950	1950	1950	1950	0
99	20231124	183000	9013518	1950	1950	1950	1950	0
100	20231124	182900	9013518	1950	1950	1950	1950	0
101	20231124	182800	9013518	1950	1950	1950	1950	0
102	20231124	182700	9013518	1950	1950	1950	1950	0
103	20231124	182600	9013518	1950	1950	1950	1950	0
104	20231124	182500	9013518	1950	1950	1950	1950	0
105	20231124	182400	9013518	1950	1950	1950	1950	0
106	20231124	182300	9013518	1950	1950	1950	1950	0
107	20231124	182200	9013518	1950	1950	1950	1950	0
108	20231124	182100	9013518	1950	1950	1950	1950	0
109	20231124	182000	9013518	1950	1950	1950	1950	0
110	20231124	181900	9013518	1950	1950	1950	1950	0
111	20231124	181800	9013518	1950	1950	1950	1950	0
112	20231124	181700	9013518	1950	1950	1950	1950	0
113	20231124	181600	9013518	1950	1950	1950	1950	0
114	20231124	181500	9013518	1950	1950	1950	1950	0
115	20231124	181400	9013518	1950	1950	1950	1950	0
116	20231124	181300	9013518	1950	1950	1950	1950	0
117	20231124	181200	9013518	1950	1950	1950	1950	0
118	20231124	181100	9013518	1950	1950	1950	1950	0
119	20231124	181000	9013518	1950	1950	1950	1950	0
120	20231124	180900	9013518	1950	1950	1950	1950	0
121	20231124	180800	9013518	1950	1950	1950	1950	0
122	20231124	180700	9013518	1950	1900	1950	1900	11
123	20231124	180600	9013518	1950	1950	1950	1950	0
124	20231124	180500	9013518	1950	1950	1950	1950	0
125	20231124	180400	9013518	1950	1950	1950	1950	0
126	20231124	180300	9013518	1950	1950	1950	1950	0
127	20231124	180200	9013518	1950	1950	1950	1950	0
128	20231124	180100	9013518	1950	1950	1950	1950	0
129	20231124	180000	9013518	1950	1950	1950	1950	0
130	20231124	175900	9013518	1950	1950	1950	1950	0
131	20231124	175800	9013518	1950	1950	1950	1950	0
132	20231124	175700	9013518	1950	1950	1950	1950	0
133	20231124	175600	9013518	1950	1950	1950	1950	0
134	20231124	175500	9013518	1950	1950	1950	1950	0
135	20231124	175400	9013518	1950	1950	1950	1950	0
136	20231124	175300	9013518	1950	1950	1950	1950	0
137	20231124	175200	9013518	1950	1950	1950	1950	0
138	20231124	175100	9013518	1950	1950	1950	1950	0
139	20231124	175000	9013518	1950	1950	1950	1950	0
140	20231124	174900	9013518	1950	1950	1950	1950	0
141	20231124	174800	9013518	1950	1950	1950	1950	0
142	20231124	174700	9013518	1950	1950	1950	1950	0
143	20231124	174600	9013518	1950	1950	1950	1950	0
144	20231124	174500	9013518	1950	1950	1950	1950	0
145	20231124	174400	9013518	1950	1950	1950	1950	0
146	20231124	174300	9013518	1950	1950	1950	1950	0
147	20231124	174200	9013518	1950	1950	1950	1950	0
148	20231124	174100	9013518	1950	1950	1950	1950	0
149	20231124	174000	9013518	1950	1950	1950	1950	0
150	20231124	173900	9013518	1950	1950	1950	1950	0
151	20231124	173800	9013518	1950	1950	1950	1950	0
152	20231124	173700	9013518	1950	1900	1950	1900	11
153	20231124	173600	9013518	1950	1950	1950	1950	0
154	20231124	173500	9013518	1950	1950	1950	1950	0
155	20231124	173400	9013518	1950	1950	1950	1950	0
156	20231124	173300	9013518	1950	1950	1950	1950	0
157	20231124	173200	9013518	1950	1950	1950	1950	0
158	20231124	173100	9013518	1950	1950	1950	1950	0
159	20231124	173000	9013518	1950	1950	1950	1950	0
160	20231124	172900	9013518	1950	1950	1950	1950	0
161	20231124	172800	9013518	1950	1950	1950	1950	0
162	20231124	172700	9013518	1950	1950	1950	1950	0
163	20231124	172600	9013518	1950	1950	1950	1950	0
164	20231124	172500	9013518	1950	1950	1950	1950	0
165	20231124	172400	9013518	1950	1950	1950	1950	0
166	20231124	172300	9013518	1950	1950	1950	1950	0
167	20231124	172200	9013518	1950	1950	1950	1950	0
168	20231124	172100	9013518	1950	1950	1950	1950	0
169	20231124	172000	9013518	1950	1950	1950	1950	0
170	20231124	171900	9013518	1950	1950	1950	1950	0
171	20231124	171800	9013518	1950	1950	1950	1950	0
172	20231124	171700	9013518	1950	1950	1950	1950	0
173	20231124	171600	9013518	1950	1950	1950	1950	0
174	20231124	171500	9013518	1950	1950	1950	1950	0
175	20231124	171400	9013518	1950	1950	1950	1950	0
176	20231124	171300	9013518	1950	1950	1950	1950	0
177	20231124	171200	9013518	1950	1950	1950	1950	0
178	20231124	171100	9013518	1950	1950	1950	1950	0
179	20231124	171000	9013518	1950	1950	1950	1950	0
180	20231124	170900	9013518	1950	1950	1950	1950	0
181	20231124	170800	9013518	1950	1950	1950	1950	0
182	20231124	170700	9013518	1950	1900	1950	1900	11
183	20231124	170600	9013518	1950	1950	1950	1950	0
184	20231124	170500	9013518	1950	1950	1950	1950	0
185	20231124	170400	9013518	1950	1950	1950	1950	0
186	20231124	170300	9013518	1950	1950	1950	1950	0
187	20231124	170200	9013518	1950	1950	1950	1950	0
188	20231124	170100	9013518	1950	1950	1950	1950	0
189	20231124	170000	9013518	1950	1950	1950	1950	0
190	20231124	165900	9013518	1950	1950	1950	1950	0
191	20231124	165800	9013518	1950	1950	1950	1950	0
192	20231124	165700	9013518	1950	1950	1950	1950	0
193	20231124	165600	9013518	1950	1950	1950	1950	0
194	20231124	165500	9013518	1950	1950	1950	1950	0
195	20231124	165400	9013518	1950	1950	1950	1950	0
196	20231124	165300	9013518	1950	1950	1950	1950	0
197	20231124	165200	9013518	1950	1950	1950	1950	0
198	20231124	165100	9013518	1950	1950	1950	1950	0
199	20231124	165000	9013518	1950	1950	1950	1950	0
200	20231124	164900	9013518	1950	1950	1950	1950	0
201	20231124	164800	9013518	1950	1950	1950	1950	0
202	20231124	164700	9013518	1950	1950	1950	1950	0
203	20231124	164600	9013518	1950	1950	1950	1950	0
204	20231124	164500	9013518	1950	1950	1950	1950	0
205	20231124	164400	9013518	1950	1950	1950	1950	0
206	20231124	164300	9013518	1950	1950	1950	1950	0
207	20231124	164200	9013518	1950	1950	1950	1950	0
208	20231124	164100	9013518	1950	1950	1950	1950	0
209	20231124	164000	9013518	1950	1950	1950	1950	0
210	20231124	163900	9013518	1950	1950	1950	1950	0
211	20231124	163800	9013518	1950	1950	1950	1950	0
212	20231124	163700	9013518	1950	1900	1950	1900	11
213	20231124	163600	9013518	1950	1950	1950	1950	0
214	20231124	163500	9013518	1950	1950	1950	1950	0
215	20231124	163400	9013518	1950	1950	1950	1950	0
216	20231124	163300	9013518	1950	1950	1950	1950	0
217	20231124	163200	9013518	1950	1950	1950	1950	0
218	20231124	163100	9013518	1950	1950	1950	1950	0
219	20231124	163000	9013518	1950	1950	1950	1950	0
220	20231124	162900	9013518	1950	1950	1950	1950	0
221	20231124	162800	9013518	1950	1950	1950	1950	0
222	20231124	162700	9013518	1950	1950	1950	1950	0
223	20231124	162600	9013518	1950	1950	1950	1950	0
224	20231124	162500	9013518	1950	1950	1950	1950	0
225	20231124	162400	9013518	1950	1950	1950	1950	0
226	20231124	162300	9013518	1950	1950	1950	1950	0
227	20231124	162200	9013518	1950	1950	1950	1950	0
228	20231124	162100	9013518	1950	1950	1950	1950	0
229	20231124	162000	9013518	1950	1950	1950	1950	0
230	20231124	161900	9013518	1950	1950	1950	1950	0
231	20231124	161800	9013518	1950	1950	1950	1950	0
232	20231124	161700	9013518	1950	1950	1950	1950	0
233	20231124	161600	9013518	1950	1950	1950	1950	0
234	20231124	161500	9013518	1950	1950	1950	1950	0
235	20231124	161400	9013518	1950	1950	1950	1950	0
236	20231124	161300	9013518	1950	1950	1950	1950	0
237	20231124	161200	9013518	1950	1950	1950	1950	0
238	20231124	161100	9013518	1950	1950	1950	1950	0
239	20231124	161000	9013518	1950	1950	1950	1950	0
240	20231124	160900	9013518	1950	1950	1950	1950	0
241	20231124	160800	9013518	1950	1950	1950	1950	0
242	20231124	160700	9013518	1950	1900	1950	1900	11
243	20231124	160600	9013518	1950	1950	1950	1950	0
244	20231124	160500	9013518	1950	1950	1950	1950	0
245	20231124	160400	9013518	1950	1950	1950	1950	0
246	20231124	160300	9013518	1950	1950	1950	1950	0
247	20231124	160200	9013518	1950	1950	1950	1950	0
248	20231124	160100	9013518	1950	1950	1950	1950	0
249	20231124	160000	9013518	1950	1950	1950	1950	0
250	20231124	155900	9013518	1950	1950	1950	1950	0
251	20231124	155800	9013518	1950	1950	1950	1950	0
252	20231124	155700	9013518	1950	1950	1950	1950	0
253	20231124	155600	9013518	1950	1950	1950	1950	0
254	20231124	155500	9013518	1950	1950	1950	1950	0
255	20231124	155400	9013518	1950	1950	1950	1950	0
256	20231124	155300	9013518	1950	1950	1950	1950	0
257	20231124	155200	9013518	1950	1950	1950	1950	0
258	20231124	155100	9013518	1950	1950	1950	1950	0
259	20231124	155000	9013518	1950	1950	1950	1950	0
260	20231124	154900	9013518	1950	1950	1950	1950	0
261	20231124	154800	9013518	1950	1950	1950	1950	0
262	20231124	154700	9013518	1950	1950	1950	1950	0
263	20231124	154600	9013518	1950	1950	1950	1950	0
264	20231124	154500	9013518	1950	1950	1950	1950	0
265	20231124	154400	9013518	1950	1950	1950	1950	0
266	20231124	154300	9013518	1950	1950	1950	1950	0
267	20231124	154200	9013518	1950	1950	1950	1950	0
268	20231124	154100	9013518	1950	1950	1950	1950	0
269	20231124	154000	9013518	1950	1950	1950	1950	0
270	20231124	153900	9013518	1950	1950	1950	1950	0
271	20231124	153800	9013518	1950	1950	1950	1950	0
272	20231124	153700	9013518	1950	1900	1950	1900	11
273	20231124	153600	9013518	1950	1950	1950	1950	0
274	20231124	153500	9013518	1950	1950	1950	1950	0
275	20231124	153400	9013518	1950	1950	1950	1950	0
276	20231124	153300	9013518	1950	1950	1950	1950	0
277	20231124	153200	9013518	1950	1950	1950	1950	0
278	20231124	153100	9013518	1950	1950	1950	1950	0
279	20231124	153000	9013518	1950	1950	1950	1950	0
280	20231124	152900	9013518	1950	1950	1950	1950	0
281	20231124	152800	9013518	1950	1950	1950	1950	0
282	20231124	152700	9013518	1950	1950	1950	1950	0
283	20231124	152600	9013518	1950	1950	1950	1950	0
284	20231124	152500	9013518	1950	1950	1950	1950	0
285	20231124	152400	9013518	1950	1950	1950	1950	0
286	20231124	152300	9013518	1950	1950	1950	1950	0
287	20231124	152200	9013518	1950	1950	1950	1950	0
288	20231124	152100	9013518	1950	1950	1950	1950	0
289	20231124	152000	9013518	1950	1950	1950	1950	0
290	20231124	151900	9013518	1950	1950	1950	1950	0
291	20231124	151800	9013518	1950	1900	1950	1900	11
292	20231124	151700	8992568	1899	1899	1899	1899	317
293	20231124	151600	8390585	1899	1899	1899	1899	0
294	20231124	151500	8390585	1899	1899	1899	1899	0
295	20231124	151400	8390585	1899	1899	1899	1899	0
296	20231124	151300	8390585	1899	1899	1899	1899	134
297	20231124	151200	8136119	1899	1899	1899	1899	0
298	20231124	151100	8136119	1899	1899	1899	1899	0
299	20231124	151000	8136119	1899	1899	1899	1899	0
300	20231124	150900	8136119	1899	1899	1899	1899	0
301	20231124	150800	8136119	1899	1899	1899	1899	0
302	20231124	150700	8136119	1899	1899	1899	1899	0
303	20231124	150600	8136119	1899	1899	1899	1899	0
304	20231124	150500	8136119	1899	1899	1899	1899	0
305	20231124	150400	8136119	1899	1899	1899	1899	0
306	20231124	150300	8136119	1899	1899	1899	1899	0
307	20231124	150200	8136119	1899	1899	1899	1899	0
308	20231124	150100	8136119	1899	1899	1899	1899	0
309	20231124	150000	8136119	1899	1899	1899	1899	0
310	20231124	145900	8136119	1899	1899	1899	1899	0
311	20231124	145800	8136119	1899	1899	1899	1899	0
312	20231124	145700	8136119	1899	1899	1899	1899	0
313	20231124	145600	8136119	1899	1899	1899	1899	0
314	20231124	145500	8136119	1899	1899	1899	1899	0
315	20231124	145400	8136119	1899	1899	1899	1899	0
316	20231124	145300	8136119	1899	1899	1899	1899	0
317	20231124	145200	8136119	1899	1899	1899	1899	0
318	20231124	145100	8136119	1899	1899	1899	1899	0
319	20231124	145000	8136119	1899	1899	1899	1899	0
320	20231124	144900	8136119	1899	1899	1899	1899	0
321	20231124	144800	8136119	1899	1899	1899	1899	0
322	20231124	144700	8136119	1899	1899	1899	1899	0
323	20231124	144600	8136119	1899	1899	1899	1899	0
324	20231124	144500	8136119	1899	1899	1899	1899	0
325	20231124	144400	8136119	1899	1899	1899	1899	0
326	20231124	144300	8136119	1899	1899	1899	1899	0
327	20231124	144200	8136119	1899	1899	1899	1899	0
328	20231124	144100	8136119	1899	1899	1899	1899	0
329	20231124	144000	8136119	1899	1899	1899	1899	0
330	20231124	143900	8136119	1899	1899	1899	1899	0
331	20231124	143800	8136119	1899	1899	1899	1899	0
332	20231124	143700	8136119	1899	1899	1899	1899	0
333	20231124	143600	8136119	1899	1899	1899	1899	0
334	20231124	143500	8136119	1899	1899	1899	1899	0
335	20231124	143400	8136119	1899	1899	1899	1899	0
336	20231124	143300	8136119	1899	1899	1899	1899	49
337	20231124	143200	8043068	1899	1899	1899	1899	0
338	20231124	143100	8043068	1899	1899	1899	1899	0
339	20231124	143000	8043068	1899	1899	1899	1899	0
340	20231124	142900	8043068	1899	1899	1899	1899	150
341	20231124	142800	7758218	1898	1898	1898	1898	0
342	20231124	142700	7758218	1898	1889	1898	1888	60
343	20231124	142600	7644626	1889	1889	1889	1889	188
344	20231124	142500	7289494	1889	1889	1889	1889	0
345	20231124	142400	7289494	1889	1889	1889	1889	0
346	20231124	142300	7289494	1889	1889	1889	1889	0
347	20231124	142200	7289494	1889	1889	1889	1889	0
348	20231124	142100	7289494	1889	1889	1889	1889	0
349	20231124	142000	7289494	1889	1889	1889	1889	0
350	20231124	141900	7289494	1889	1889	1889	1889	0
351	20231124	141800	7289494	1889	1889	1889	1889	1
352	20231124	141700	7287605	1889	1889	1889	1889	0
353	20231124	141600	7287605	1889	1889	1889	1889	0
354	20231124	141500	7287605	1889	1889	1889	1889	0
355	20231124	141400	7287605	1889	1889	1889	1889	0
356	20231124	141300	7287605	1889	1889	1889	1889	0
357	20231124	141200	7287605	1889	1889	1889	1889	10
358	20231124	141100	7268715	1889	1889	1889	1889	0
359	20231124	141000	7268715	1889	1889	1889	1889	0
360	20231124	140900	7268715	1889	1889	1889	1889	0
361	20231124	140800	7268715	1889	1889	1889	1889	0
362	20231124	140700	7268715	1889	1889	1889	1889	0
363	20231124	140600	7268715	1889	1889	1889	1889	0
364	20231124	140500	7268715	1889	1889	1889	1889	0
365	20231124	140400	7268715	1889	1889	1889	1889	0
366	20231124	140300	7268715	1889	1889	1889	1889	0
367	20231124	140200	7268715	1889	1889	1889	1889	0
368	20231124	140100	7268715	1889	1889	1889	1889	0
369	20231124	140000	7268715	1889	1889	1889	1889	0
370	20231124	135900	7268715	1889	1889	1889	1889	0
371	20231124	135800	7268715	1889	1889	1889	1889	0
372	20231124	135700	7268715	1889	1889	1889	1889	0
373	20231124	135600	7268715	1889	1889	1889	1889	0
374	20231124	135500	7268715	1889	1889	1889	1889	0
375	20231124	135400	7268715	1889	1889	1889	1889	0
376	20231124	135300	7268715	1889	1889	1889	1889	0
377	20231124	135200	7268715	1889	1889	1889	1889	0
378	20231124	135100	7268715	1889	1889	1889	1889	0
379	20231124	135000	7268715	1889	1889	1889	1889	0
380	20231124	134900	7268715	1889	1889	1889	1889	0
381	20231124	134800	7268715	1889	1889	1889	1889	0
382	20231124	134700	7268715	1889	1889	1889	1889	0
383	20231124	134600	7268715	1889	1889	1889	1889	0
384	20231124	134500	7268715	1889	1889	1889	1889	0
385	20231124	134400	7268715	1889	1889	1889	1889	0
386	20231124	134300	7268715	1889	1889	1889	1889	0
387	20231124	134200	7268715	1889	1889	1889	1889	0
388	20231124	134100	7268715	1889	1889	1889	1889	0
389	20231124	134000	7268715	1889	1889	1889	1889	0
390	20231124	133900	7268715	1889	1889	1889	1889	0
391	20231124	133800	7268715	1889	1889	1889	1889	0
392	20231124	133700	7268715	1889	1889	1889	1889	0
393	20231124	133600	7268715	1889	1889	1889	1889	0
394	20231124	133500	7268715	1889	1889	1889	1889	0
395	20231124	133400	7268715	1889	1889	1889	1889	0
396	20231124	133300	7268715	1889	1889	1889	1889	0
397	20231124	133200	7268715	1889	1889	1889	1889	0
398	20231124	133100	7268715	1889	1889	1889	1889	0
399	20231124	133000	7268715	1889	1750	1889	1750	2
400	20231124	132900	7265076	1899	1899	1899	1899	1
401	20231124	132800	7263177	1762	1762	1762	1762	1
402	20231124	132700	7261415	1950	1950	1950	1950	1
403	20231124	132600	7259465	1731	1731	1731	1731	0
404	20231124	132500	7259465	1731	1731	1731	1731	0
405	20231124	132400	7259465	1731	1731	1731	1731	0
406	20231124	132300	7259465	1731	1731	1731	1731	0
407	20231124	132200	7259465	1731	1731	1731	1731	0
408	20231124	132100	7259465	1731	1800	1800	1731	11
409	20231124	132000	7239734	1950	1950	1950	1950	0
410	20231124	131900	7239734	1950	1950	1950	1950	0
411	20231124	131800	7239734	1950	1950	1950	1950	0
412	20231124	131700	7239734	1950	1950	1950	1950	0
413	20231124	131600	7239734	1950	1950	1950	1950	0
414	20231124	131500	7239734	1950	1950	1950	1950	0
415	20231124	131400	7239734	1950	1950	1950	1950	0
416	20231124	131300	7239734	1950	1950	1950	1950	0
417	20231124	131200	7239734	1950	1950	1950	1950	0
418	20231124	131100	7239734	1950	1950	1950	1950	0
419	20231124	131000	7239734	1950	1950	1950	1950	0
420	20231124	130900	7239734	1950	1950	1950	1950	0
421	20231124	130800	7239734	1950	1950	1950	1950	0
422	20231124	130700	7239734	1950	1950	1950	1950	0
423	20231124	130600	7239734	1950	1950	1950	1950	0
424	20231124	130500	7239734	1950	1950	1950	1950	0
425	20231124	130400	7239734	1950	1950	1950	1950	0
426	20231124	130300	7239734	1950	1950	1950	1950	0
427	20231124	130200	7239734	1950	1950	1950	1950	0
428	20231124	130100	7239734	1950	1950	1950	1950	0
429	20231124	130000	7239734	1950	1950	1950	1950	0
430	20231124	125900	7239734	1950	1950	1950	1950	0
431	20231124	125800	7239734	1950	1950	1950	1950	0
432	20231124	125700	7239734	1950	1950	1950	1950	0
433	20231124	125600	7239734	1950	1950	1950	1950	0
434	20231124	125500	7239734	1950	1950	1950	1950	0
435	20231124	125400	7239734	1950	1950	1950	1950	0
436	20231124	125300	7239734	1950	1950	1950	1950	0
437	20231124	125200	7239734	1950	1950	1950	1950	0
438	20231124	125100	7239734	1950	1950	1950	1950	0
439	20231124	125000	7239734	1950	1950	1950	1950	0
440	20231124	124900	7239734	1950	1950	1950	1950	0
441	20231124	124800	7239734	1950	1950	1950	1950	0
442	20231124	124700	7239734	1950	1950	1950	1950	0
443	20231124	124600	7239734	1950	1950	1950	1950	0
444	20231124	124500	7239734	1950	1950	1950	1950	0
445	20231124	124400	7239734	1950	1950	1950	1950	0
446	20231124	124300	7239734	1950	1950	1950	1950	0
447	20231124	124200	7239734	1950	1950	1950	1950	0
448	20231124	124100	7239734	1950	1950	1950	1950	0
449	20231124	124000	7239734	1950	1950	1950	1950	0
450	20231124	123900	7239734	1950	1950	1950	1950	0
451	20231124	123800	7239734	1950	1950	1950	1950	0
452	20231124	123700	7239734	1950	1950	1950	1950	0
453	20231124	123600	7239734	1950	1950	1950	1950	0
454	20231124	123500	7239734	1950	1950	1950	1950	0
455	20231124	123400	7239734	1950	1950	1950	1950	0
456	20231124	123300	7239734	1950	1950	1950	1950	0
457	20231124	123200	7239734	1950	1950	1950	1950	0
458	20231124	123100	7239734	1950	1950	1950	1950	0
459	20231124	123000	7239734	1950	1950	1950	1950	0
460	20231124	122900	7239734	1950	1950	1950	1950	0
461	20231124	122800	7239734	1950	1900	1950	1900	210
462	20231124	122700	6840684	1900	1900	1900	1900	0
463	20231124	122600	6840684	1900	1900	1900	1900	0
464	20231124	122500	6840684	1900	1900	1900	1900	0
465	20231124	122400	6840684	1900	1900	1900	1900	0
466	20231124	122300	6840684	1900	1900	1900	1900	0
467	20231124	122200	6840684	1900	1900	1900	1900	0
468	20231124	122100	6840684	1900	1900	1900	1900	0
469	20231124	122000	6840684	1900	1900	1900	1900	0
470	20231124	121900	6840684	1900	1900	1900	1900	0
471	20231124	121800	6840684	1900	1900	1900	1900	0
472	20231124	121700	6840684	1900	1900	1900	1900	0
473	20231124	121600	6840684	1900	1900	1900	1900	0
474	20231124	121500	6840684	1900	1900	1900	1900	0
475	20231124	121400	6840684	1900	1900	1900	1900	0
476	20231124	121300	6840684	1900	1900	1900	1900	0
477	20231124	121200	6840684	1900	1900	1900	1900	0
478	20231124	121100	6840684	1900	1900	1900	1900	0
479	20231124	121000	6840684	1900	1900	1900	1900	0
480	20231124	120900	6840684	1900	1900	1900	1900	0
481	20231124	120800	6840684	1900	1900	1900	1900	0
482	20231124	120700	6840684	1900	1900	1900	1900	0
483	20231124	120600	6840684	1900	1900	1900	1900	0
484	20231124	120500	6840684	1900	1900	1900	1900	0
485	20231124	120400	6840684	1900	1900	1900	1900	0
486	20231124	120300	6840684	1900	1900	1900	1900	0
487	20231124	120200	6840684	1900	1900	1900	1900	0
488	20231124	120100	6840684	1900	1900	1900	1900	0
489	20231124	120000	6840684	1900	1800	1900	1800	101
490	20231124	115900	6658784	1800	1800	1800	1800	320
491	20231124	115800	6082784	1800	1800	1800	1800	0
492	20231124	115700	6082784	1800	1800	1800	1800	0
493	20231124	115600	6082784	1800	1800	1800	1800	0
494	20231124	115500	6082784	1800	1799	1800	1799	500
495	20231124	115400	5182785	1799	1799	1799	1799	6
496	20231124	115300	5171991	1845	1845	1845	1845	0
497	20231124	115200	5171991	1845	1845	1845	1845	0
498	20231124	115100	5171991	1845	1845	1845	1845	0
499	20231124	115000	5171991	1845	1845	1845	1845	0
500	20231124	114900	5171991	1845	1845	1845	1845	0
501	20231124	114800	5171991	1845	1845	1845	1845	0
502	20231124	114700	5171991	1845	1845	1845	1845	0
503	20231124	114600	5171991	1845	1845	1845	1845	0
504	20231124	114500	5171991	1845	1845	1845	1845	0
505	20231124	114400	5171991	1845	1845	1845	1845	0
506	20231124	114300	5171991	1845	1845	1845	1845	0
507	20231124	114200	5171991	1845	1845	1845	1845	0
508	20231124	114100	5171991	1845	1845	1845	1845	0
509	20231124	114000	5171991	1845	1845	1845	1845	0
510	20231124	113900	5171991	1845	1845	1845	1845	0
511	20231124	113800	5171991	1845	1845	1845	1845	0
512	20231124	113700	5171991	1845	1845	1845	1845	0
513	20231124	113600	5171991	1845	1845	1845	1845	0
514	20231124	113500	5171991	1845	1845	1845	1845	0
515	20231124	113400	5171991	1845	1845	1845	1845	0
516	20231124	113300	5171991	1845	1845	1845	1845	0
517	20231124	113200	5171991	1845	1845	1845	1845	0
518	20231124	113100	5171991	1845	1845	1845	1845	0
519	20231124	113000	5171991	1845	1845	1845	1845	0
520	20231124	112900	5171991	1845	1845	1845	1845	0
521	20231124	112800	5171991	1845	1845	1845	1845	0
522	20231124	112700	5171991	1845	1845	1845	1845	0
523	20231124	112600	5171991	1845	1845	1845	1845	0
524	20231124	112500	5171991	1845	1845	1845	1845	0
525	20231124	112400	5171991	1845	1845	1845	1845	0
526	20231124	112300	5171991	1845	1845	1845	1845	0
527	20231124	112200	5171991	1845	1845	1845	1845	0
528	20231124	112100	5171991	1845	1845	1845	1845	0
529	20231124	112000	5171991	1845	1845	1845	1845	0
530	20231124	111900	5171991	1845	1845	1845	1845	0
531	20231124	111800	5171991	1845	1845	1845	1845	0
532	20231124	111700	5171991	1845	1845	1845	1845	0
533	20231124	111600	5171991	1845	1845	1845	1845	0
534	20231124	111500	5171991	1845	1845	1845	1845	0
535	20231124	111400	5171991	1845	1845	1845	1845	0
536	20231124	111300	5171991	1845	1845	1845	1845	0
537	20231124	111200	5171991	1845	1845	1845	1845	0
538	20231124	111100	5171991	1845	1845	1845	1845	0
539	20231124	111000	5171991	1845	1845	1845	1845	0
540	20231124	110900	5171991	1845	1845	1845	1845	0
541	20231124	110800	5171991	1845	1845	1845	1845	0
542	20231124	110700	5171991	1845	1845	1845	1845	0
543	20231124	110600	5171991	1845	1845	1845	1845	0
544	20231124	110500	5171991	1845	1845	1845	1845	0
545	20231124	110400	5171991	1845	1845	1845	1845	0
546	20231124	110300	5171991	1845	1845	1845	1845	0
547	20231124	110200	5171991	1845	1845	1845	1845	0
548	20231124	110100	5171991	1845	1845	1845	1845	0
549	20231124	110000	5171991	1845	1845	1845	1845	0
550	20231124	105900	5171991	1845	1845	1845	1845	0
551	20231124	105800	5171991	1845	1845	1845	1845	0
552	20231124	105700	5171991	1845	1845	1845	1845	0
553	20231124	105600	5171991	1845	1845	1845	1845	0
554	20231124	105500	5171991	1845	1845	1845	1845	0
555	20231124	105400	5171991	1845	1845	1845	1845	0
556	20231124	105300	5171991	1845	1845	1845	1845	0
557	20231124	105200	5171991	1845	1845	1845	1845	0
558	20231124	105100	5171991	1845	1844	1845	1844	100
559	20231124	105000	4987566	1844	1800	1844	1800	700
560	20231124	104900	3723562	1800	1800	1800	1800	0
561	20231124	104800	3723562	1800	1800	1800	1800	0
562	20231124	104700	3723562	1800	1800	1800	1800	0
563	20231124	104600	3723562	1800	1800	1800	1800	0
564	20231124	104500	3723562	1800	1800	1800	1800	0
565	20231124	104400	3723562	1800	1800	1800	1800	0
566	20231124	104300	3723562	1800	1800	1800	1800	0
567	20231124	104200	3723562	1800	1800	1800	1800	0
568	20231124	104100	3723562	1800	1800	1800	1800	0
569	20231124	104000	3723562	1800	1800	1800	1800	0
570	20231124	103900	3723562	1800	1800	1800	1800	1
571	20231124	103800	3721762	1845	1845	1845	1845	0
572	20231124	103700	3721762	1845	1845	1845	1845	0
573	20231124	103600	3721762	1845	1845	1845	1845	0
574	20231124	103500	3721762	1845	1845	1845	1845	0
575	20231124	103400	3721762	1845	1845	1845	1845	0
576	20231124	103300	3721762	1845	1845	1845	1845	0
577	20231124	103200	3721762	1845	1845	1845	1845	0
578	20231124	103100	3721762	1845	1845	1845	1845	0
579	20231124	103000	3721762	1845	1845	1845	1845	0
580	20231124	102900	3721762	1845	1845	1845	1845	0
581	20231124	102800	3721762	1845	1845	1845	1845	0
582	20231124	102700	3721762	1845	1845	1845	1845	0
583	20231124	102600	3721762	1845	1845	1845	1845	0
584	20231124	102500	3721762	1845	1845	1845	1845	0
585	20231124	102400	3721762	1845	1845	1845	1845	0
586	20231124	102300	3721762	1845	1845	1845	1845	0
587	20231124	102200	3721762	1845	1845	1845	1845	0
588	20231124	102100	3721762	1845	1845	1845	1845	0
589	20231124	102000	3721762	1845	1845	1845	1845	0
590	20231124	101900	3721762	1845	1845	1845	1845	0
591	20231124	101800	3721762	1845	1845	1845	1845	6
592	20231124	101700	3710692	1848	1848	1848	1848	10
593	20231124	101600	3692212	1848	1848	1848	1848	9
594	20231124	101500	3675580	1860	1860	1860	1860	5
595	20231124	101400	3666280	1860	1860	1860	1860	1
596	20231124	101300	3664420	1700	1730	1730	1700	1000
597	20231124	101200	1940550	1730	1750	1750	1730	1000
598	20231124	101100	191950	1950	1950	1950	1950	0
599	20231124	101000	191950	1950	1950	1950	1950	0
600	20231124	100900	191950	1950	1950	1950	1950	0
601	20231124	100800	191950	1950	1950	1950	1950	0
602	20231124	100700	191950	1950	1950	1950	1950	0
603	20231124	100600	191950	1950	1950	1950	1950	0
604	20231124	100500	191950	1950	1950	1950	1950	0
605	20231124	100400	191950	1950	1950	1950	1950	0
606	20231124	100300	191950	1950	1950	1950	1950	0
607	20231124	100200	191950	1950	1950	1950	1950	0
608	20231124	100100	191950	1950	1950	1950	1950	0
609	20231124	100000	191950	1950	1950	1950	1950	0
610	20231124	095900	191950	1950	1950	1950	1950	0
611	20231124	095800	191950	1950	1950	1950	1950	0
612	20231124	095700	191950	1950	1950	1950	1950	0
613	20231124	095600	191950	1950	1950	1950	1950	0
614	20231124	095500	191950	1950	1950	1950	1950	0
615	20231124	095400	191950	1950	1950	1950	1950	0
616	20231124	095300	191950	1950	1950	1950	1950	0
617	20231124	095200	191950	1950	1950	1950	1950	0
618	20231124	095100	191950	1950	1950	1950	1950	0
619	20231124	095000	191950	1950	1950	1950	1950	0
620	20231124	094900	191950	1950	1950	1950	1950	0
621	20231124	094800	191950	1950	1950	1950	1950	0
622	20231124	094700	191950	1950	1950	1950	1950	0
623	20231124	094600	191950	1950	1950	1950	1950	0
624	20231124	094500	191950	1950	1950	1950	1950	0
625	20231124	094400	191950	1950	1950	1950	1950	0
626	20231124	094300	191950	1950	1950	1950	1950	0
627	20231124	094200	191950	1950	1950	1950	1950	0
628	20231124	094100	191950	1950	1950	1950	1950	0
629	20231124	094000	191950	1950	1950	1950	1950	0
630	20231124	093900	191950	1950	1950	1950	1950	0
631	20231124	093800	191950	1950	1950	1950	1950	0
632	20231124	093700	191950	1950	1950	1950	1950	0
633	20231124	093600	191950	1950	1950	1950	1950	0
634	20231124	093500	191950	1950	1950	1950	1950	0
635	20231124	093400	191950	1950	1950	1950	1950	0
636	20231124	093300	191950	1950	1950	1950	1950	0
637	20231124	093200	191950	1950	1950	1950	1950	0
638	20231124	093100	191950	1950	1950	1950	1950	0
639	20231124	093000	191950	1950	1950	1950	1950	0
640	20231124	092900	191950	1950	1950	1950	1950	0
641	20231124	092800	191950	1950	1950	1950	1950	0
642	20231124	092700	191950	1950	1950	1950	1950	0
643	20231124	092600	191950	1950	1950	1950	1950	0
644	20231124	092500	191950	1950	1950	1950	1950	0
645	20231124	092400	191950	1950	1950	1950	1950	0
646	20231124	092300	191950	1950	1950	1950	1950	0
647	20231124	092200	191950	1950	1950	1950	1950	0
648	20231124	092100	191950	1950	1950	1950	1950	0
649	20231124	092000	191950	1950	1950	1950	1950	0
650	20231124	091900	191950	1950	1950	1950	1950	0
651	20231124	091800	191950	1950	1950	1950	1950	0
652	20231124	091700	191950	1950	1950	1950	1950	0
653	20231124	091600	191950	1950	1950	1950	1950	0
654	20231124	091500	191950	1950	1950	1950	1950	9
655	20231124	091400	174400	1950	1950	1950	1950	0
656	20231124	091300	174400	1950	1950	1950	1950	0
657	20231124	091200	174400	1950	1950	1950	1950	0
658	20231124	091100	174400	1950	1950	1950	1950	0
659	20231124	091000	174400	1950	1950	1950	1950	1
660	20231124	090900	172450	1750	1750	1750	1750	0
661	20231124	090800	172450	1750	1750	1750	1750	20
662	20231124	090700	137450	2000	2000	2000	2000	0
663	20231124	090600	137450	2000	2000	2000	2000	0
664	20231124	090500	137450	2000	2000	2000	2000	0
665	20231124	090400	137450	2000	2000	2000	2000	0
666	20231124	090300	137450	2000	2000	2000	2000	0
667	20231124	090200	137450	2000	2000	2000	2000	0
668	20231124	090100	137450	2000	2000	2000	2000	1
669	20231124	090000	135450	1751	1900	2000	1751	76