KissMeData/343090/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	210800	7499911	1589	1589	1589	1589	15
3	20231129	210700	7499911	1589	1589	1589	1589	0
4	20231129	210600	7499911	1589	1589	1589	1589	0
5	20231129	210500	7499911	1589	1589	1589	1589	0
6	20231129	210400	7499911	1589	1589	1589	1589	0
7	20231129	210300	7499911	1589	1589	1589	1589	0
8	20231129	210200	7499911	1589	1589	1589	1589	0
9	20231129	210100	7499911	1589	1589	1589	1589	0
10	20231129	210000	7499911	1589	1589	1589	1589	0
11	20231129	205900	7499911	1589	1589	1589	1589	0
12	20231129	205800	7499911	1589	1589	1589	1589	0
13	20231129	205700	7499911	1589	1589	1589	1589	0
14	20231129	205600	7499911	1589	1589	1589	1589	0
15	20231129	205500	7499911	1589	1589	1589	1589	0
16	20231129	205400	7499911	1589	1589	1589	1589	0
17	20231129	205300	7499911	1589	1589	1589	1589	0
18	20231129	205200	7499911	1589	1589	1589	1589	0
19	20231129	205100	7499911	1589	1589	1589	1589	0
20	20231129	205000	7499911	1589	1589	1589	1589	0
21	20231129	204900	7499911	1589	1589	1589	1589	0
22	20231129	204800	7499911	1589	1589	1589	1589	0
23	20231129	204700	7499911	1589	1589	1589	1589	0
24	20231129	204600	7499911	1589	1589	1589	1589	0
25	20231129	204500	7499911	1589	1589	1589	1589	0
26	20231129	204400	7499911	1589	1589	1589	1589	0
27	20231129	204300	7499911	1589	1589	1589	1589	0
28	20231129	204200	7499911	1589	1589	1589	1589	0
29	20231129	204100	7499911	1589	1589	1589	1589	0
30	20231129	204000	7499911	1589	1589	1589	1589	0
31	20231129	203900	7499911	1589	1589	1589	1589	0
32	20231129	203800	7499911	1589	1589	1589	1589	15
33	20231129	203700	7499911	1589	1589	1589	1589	0
34	20231129	203600	7499911	1589	1589	1589	1589	0
35	20231129	203500	7499911	1589	1589	1589	1589	0
36	20231129	203400	7499911	1589	1589	1589	1589	0
37	20231129	203300	7499911	1589	1589	1589	1589	0
38	20231129	203200	7499911	1589	1589	1589	1589	0
39	20231129	203100	7499911	1589	1589	1589	1589	0
40	20231129	203000	7499911	1589	1589	1589	1589	0
41	20231129	202900	7499911	1589	1589	1589	1589	0
42	20231129	202800	7499911	1589	1589	1589	1589	0
43	20231129	202700	7499911	1589	1589	1589	1589	0
44	20231129	202600	7499911	1589	1589	1589	1589	0
45	20231129	202500	7499911	1589	1589	1589	1589	0
46	20231129	202400	7499911	1589	1589	1589	1589	0
47	20231129	202300	7499911	1589	1589	1589	1589	0
48	20231129	202200	7499911	1589	1589	1589	1589	0
49	20231129	202100	7499911	1589	1589	1589	1589	0
50	20231129	202000	7499911	1589	1589	1589	1589	0
51	20231129	201900	7499911	1589	1589	1589	1589	0
52	20231129	201800	7499911	1589	1589	1589	1589	0
53	20231129	201700	7499911	1589	1589	1589	1589	0
54	20231129	201600	7499911	1589	1589	1589	1589	0
55	20231129	201500	7499911	1589	1589	1589	1589	0
56	20231129	201400	7499911	1589	1589	1589	1589	0
57	20231129	201300	7499911	1589	1589	1589	1589	0
58	20231129	201200	7499911	1589	1589	1589	1589	0
59	20231129	201100	7499911	1589	1589	1589	1589	0
60	20231129	201000	7499911	1589	1589	1589	1589	0
61	20231129	200900	7499911	1589	1589	1589	1589	0
62	20231129	200800	7499911	1589	1589	1589	1589	15
63	20231129	200700	7499911	1589	1589	1589	1589	0
64	20231129	200600	7499911	1589	1589	1589	1589	0
65	20231129	200500	7499911	1589	1589	1589	1589	0
66	20231129	200400	7499911	1589	1589	1589	1589	0
67	20231129	200300	7499911	1589	1589	1589	1589	0
68	20231129	200200	7499911	1589	1589	1589	1589	0
69	20231129	200100	7499911	1589	1589	1589	1589	0
70	20231129	200000	7499911	1589	1589	1589	1589	0
71	20231129	195900	7499911	1589	1589	1589	1589	0
72	20231129	195800	7499911	1589	1589	1589	1589	0
73	20231129	195700	7499911	1589	1589	1589	1589	0
74	20231129	195600	7499911	1589	1589	1589	1589	0
75	20231129	195500	7499911	1589	1589	1589	1589	0
76	20231129	195400	7499911	1589	1589	1589	1589	0
77	20231129	195300	7499911	1589	1589	1589	1589	0
78	20231129	195200	7499911	1589	1589	1589	1589	0
79	20231129	195100	7499911	1589	1589	1589	1589	0
80	20231129	195000	7499911	1589	1589	1589	1589	0
81	20231129	194900	7499911	1589	1589	1589	1589	0
82	20231129	194800	7499911	1589	1589	1589	1589	0
83	20231129	194700	7499911	1589	1589	1589	1589	0
84	20231129	194600	7499911	1589	1589	1589	1589	0
85	20231129	194500	7499911	1589	1589	1589	1589	0
86	20231129	194400	7499911	1589	1589	1589	1589	0
87	20231129	194300	7499911	1589	1589	1589	1589	0
88	20231129	194200	7499911	1589	1589	1589	1589	0
89	20231129	194100	7499911	1589	1589	1589	1589	0
90	20231129	194000	7499911	1589	1589	1589	1589	0
91	20231129	193900	7499911	1589	1589	1589	1589	0
92	20231129	193800	7499911	1589	1589	1589	1589	15
93	20231129	193700	7499911	1589	1589	1589	1589	0
94	20231129	193600	7499911	1589	1589	1589	1589	0
95	20231129	193500	7499911	1589	1589	1589	1589	0
96	20231129	193400	7499911	1589	1589	1589	1589	0
97	20231129	193300	7499911	1589	1589	1589	1589	0
98	20231129	193200	7499911	1589	1589	1589	1589	0
99	20231129	193100	7499911	1589	1589	1589	1589	0
100	20231129	193000	7499911	1589	1589	1589	1589	0
101	20231129	192900	7499911	1589	1589	1589	1589	0
102	20231129	192800	7499911	1589	1589	1589	1589	0
103	20231129	192700	7499911	1589	1589	1589	1589	0
104	20231129	192600	7499911	1589	1589	1589	1589	0
105	20231129	192500	7499911	1589	1589	1589	1589	0
106	20231129	192400	7499911	1589	1589	1589	1589	0
107	20231129	192300	7499911	1589	1589	1589	1589	0
108	20231129	192200	7499911	1589	1589	1589	1589	0
109	20231129	192100	7499911	1589	1589	1589	1589	0
110	20231129	192000	7499911	1589	1589	1589	1589	0
111	20231129	191900	7499911	1589	1589	1589	1589	0
112	20231129	191800	7499911	1589	1589	1589	1589	0
113	20231129	191700	7499911	1589	1589	1589	1589	0
114	20231129	191600	7499911	1589	1589	1589	1589	0
115	20231129	191500	7499911	1589	1589	1589	1589	0
116	20231129	191400	7499911	1589	1589	1589	1589	0
117	20231129	191300	7499911	1589	1589	1589	1589	0
118	20231129	191200	7499911	1589	1589	1589	1589	0
119	20231129	191100	7499911	1589	1589	1589	1589	0
120	20231129	191000	7499911	1589	1589	1589	1589	0
121	20231129	190900	7499911	1589	1589	1589	1589	0
122	20231129	190800	7499911	1589	1589	1589	1589	15
123	20231129	190700	7499911	1589	1589	1589	1589	0
124	20231129	190600	7499911	1589	1589	1589	1589	0
125	20231129	190500	7499911	1589	1589	1589	1589	0
126	20231129	190400	7499911	1589	1589	1589	1589	0
127	20231129	190300	7499911	1589	1589	1589	1589	0
128	20231129	190200	7499911	1589	1589	1589	1589	0
129	20231129	190100	7499911	1589	1589	1589	1589	0
130	20231129	190000	7499911	1589	1589	1589	1589	0
131	20231129	185900	7499911	1589	1589	1589	1589	0
132	20231129	185800	7499911	1589	1589	1589	1589	0
133	20231129	185700	7499911	1589	1589	1589	1589	0
134	20231129	185600	7499911	1589	1589	1589	1589	0
135	20231129	185500	7499911	1589	1589	1589	1589	0
136	20231129	185400	7499911	1589	1589	1589	1589	0
137	20231129	185300	7499911	1589	1589	1589	1589	0
138	20231129	185200	7499911	1589	1589	1589	1589	0
139	20231129	185100	7499911	1589	1589	1589	1589	0
140	20231129	185000	7499911	1589	1589	1589	1589	0
141	20231129	184900	7499911	1589	1589	1589	1589	0
142	20231129	184800	7499911	1589	1589	1589	1589	0
143	20231129	184700	7499911	1589	1589	1589	1589	0
144	20231129	184600	7499911	1589	1589	1589	1589	0
145	20231129	184500	7499911	1589	1589	1589	1589	0
146	20231129	184400	7499911	1589	1589	1589	1589	0
147	20231129	184300	7499911	1589	1589	1589	1589	0
148	20231129	184200	7499911	1589	1589	1589	1589	0
149	20231129	184100	7499911	1589	1589	1589	1589	0
150	20231129	184000	7499911	1589	1589	1589	1589	0
151	20231129	183900	7499911	1589	1589	1589	1589	0
152	20231129	183800	7499911	1589	1589	1589	1589	15
153	20231129	183700	7499911	1589	1589	1589	1589	0
154	20231129	183600	7499911	1589	1589	1589	1589	0
155	20231129	183500	7499911	1589	1589	1589	1589	0
156	20231129	183400	7499911	1589	1589	1589	1589	0
157	20231129	183300	7499911	1589	1589	1589	1589	0
158	20231129	183200	7499911	1589	1589	1589	1589	0
159	20231129	183100	7499911	1589	1589	1589	1589	0
160	20231129	183000	7499911	1589	1589	1589	1589	0
161	20231129	182900	7499911	1589	1589	1589	1589	0
162	20231129	182800	7499911	1589	1589	1589	1589	0
163	20231129	182700	7499911	1589	1589	1589	1589	0
164	20231129	182600	7499911	1589	1589	1589	1589	0
165	20231129	182500	7499911	1589	1589	1589	1589	0
166	20231129	182400	7499911	1589	1589	1589	1589	0
167	20231129	182300	7499911	1589	1589	1589	1589	0
168	20231129	182200	7499911	1589	1589	1589	1589	0
169	20231129	182100	7499911	1589	1589	1589	1589	0
170	20231129	182000	7499911	1589	1589	1589	1589	0
171	20231129	181900	7499911	1589	1589	1589	1589	0
172	20231129	181800	7499911	1589	1589	1589	1589	0
173	20231129	181700	7499911	1589	1589	1589	1589	0
174	20231129	181600	7499911	1589	1589	1589	1589	0
175	20231129	181500	7499911	1589	1589	1589	1589	0
176	20231129	181400	7499911	1589	1589	1589	1589	0
177	20231129	181300	7499911	1589	1589	1589	1589	0
178	20231129	181200	7499911	1589	1589	1589	1589	0
179	20231129	181100	7499911	1589	1589	1589	1589	0
180	20231129	181000	7499911	1589	1589	1589	1589	0
181	20231129	180900	7499911	1589	1589	1589	1589	0
182	20231129	180800	7499911	1589	1589	1589	1589	15
183	20231129	180700	7499911	1589	1589	1589	1589	0
184	20231129	180600	7499911	1589	1589	1589	1589	0
185	20231129	180500	7499911	1589	1589	1589	1589	0
186	20231129	180400	7499911	1589	1589	1589	1589	0
187	20231129	180300	7499911	1589	1589	1589	1589	0
188	20231129	180200	7499911	1589	1589	1589	1589	0
189	20231129	180100	7499911	1589	1589	1589	1589	0
190	20231129	180000	7499911	1589	1589	1589	1589	0
191	20231129	175900	7499911	1589	1589	1589	1589	0
192	20231129	175800	7499911	1589	1589	1589	1589	0
193	20231129	175700	7499911	1589	1589	1589	1589	0
194	20231129	175600	7499911	1589	1589	1589	1589	0
195	20231129	175500	7499911	1589	1589	1589	1589	0
196	20231129	175400	7499911	1589	1589	1589	1589	0
197	20231129	175300	7499911	1589	1589	1589	1589	0
198	20231129	175200	7499911	1589	1589	1589	1589	0
199	20231129	175100	7499911	1589	1589	1589	1589	0
200	20231129	175000	7499911	1589	1589	1589	1589	0
201	20231129	174900	7499911	1589	1589	1589	1589	0
202	20231129	174800	7499911	1589	1589	1589	1589	0
203	20231129	174700	7499911	1589	1589	1589	1589	0
204	20231129	174600	7499911	1589	1589	1589	1589	0
205	20231129	174500	7499911	1589	1589	1589	1589	0
206	20231129	174400	7499911	1589	1589	1589	1589	0
207	20231129	174300	7499911	1589	1589	1589	1589	0
208	20231129	174200	7499911	1589	1589	1589	1589	0
209	20231129	174100	7499911	1589	1589	1589	1589	0
210	20231129	174000	7499911	1589	1589	1589	1589	0
211	20231129	173900	7499911	1589	1589	1589	1589	0
212	20231129	173800	7499911	1589	1589	1589	1589	15
213	20231129	173700	7499911	1589	1589	1589	1589	0
214	20231129	173600	7499911	1589	1589	1589	1589	0
215	20231129	173500	7499911	1589	1589	1589	1589	0
216	20231129	173400	7499911	1589	1589	1589	1589	0
217	20231129	173300	7499911	1589	1589	1589	1589	0
218	20231129	173200	7499911	1589	1589	1589	1589	0
219	20231129	173100	7499911	1589	1589	1589	1589	0
220	20231129	173000	7499911	1589	1589	1589	1589	0
221	20231129	172900	7499911	1589	1589	1589	1589	0
222	20231129	172800	7499911	1589	1589	1589	1589	0
223	20231129	172700	7499911	1589	1589	1589	1589	0
224	20231129	172600	7499911	1589	1589	1589	1589	0
225	20231129	172500	7499911	1589	1589	1589	1589	0
226	20231129	172400	7499911	1589	1589	1589	1589	0
227	20231129	172300	7499911	1589	1589	1589	1589	0
228	20231129	172200	7499911	1589	1589	1589	1589	0
229	20231129	172100	7499911	1589	1589	1589	1589	0
230	20231129	172000	7499911	1589	1589	1589	1589	0
231	20231129	171900	7499911	1589	1589	1589	1589	0
232	20231129	171800	7499911	1589	1589	1589	1589	0
233	20231129	171700	7499911	1589	1589	1589	1589	0
234	20231129	171600	7499911	1589	1589	1589	1589	0
235	20231129	171500	7499911	1589	1589	1589	1589	0
236	20231129	171400	7499911	1589	1589	1589	1589	0
237	20231129	171300	7499911	1589	1589	1589	1589	0
238	20231129	171200	7499911	1589	1589	1589	1589	0
239	20231129	171100	7499911	1589	1589	1589	1589	0
240	20231129	171000	7499911	1589	1589	1589	1589	0
241	20231129	170900	7499911	1589	1589	1589	1589	0
242	20231129	170800	7499911	1589	1589	1589	1589	15
243	20231129	170700	7499911	1589	1589	1589	1589	0
244	20231129	170600	7499911	1589	1589	1589	1589	0
245	20231129	170500	7499911	1589	1589	1589	1589	0
246	20231129	170400	7499911	1589	1589	1589	1589	0
247	20231129	170300	7499911	1589	1589	1589	1589	0
248	20231129	170200	7499911	1589	1589	1589	1589	0
249	20231129	170100	7499911	1589	1589	1589	1589	0
250	20231129	170000	7499911	1589	1589	1589	1589	0
251	20231129	165900	7499911	1589	1589	1589	1589	0
252	20231129	165800	7499911	1589	1589	1589	1589	0
253	20231129	165700	7499911	1589	1589	1589	1589	0
254	20231129	165600	7499911	1589	1589	1589	1589	0
255	20231129	165500	7499911	1589	1589	1589	1589	0
256	20231129	165400	7499911	1589	1589	1589	1589	0
257	20231129	165300	7499911	1589	1589	1589	1589	0
258	20231129	165200	7499911	1589	1589	1589	1589	0
259	20231129	165100	7499911	1589	1589	1589	1589	0
260	20231129	165000	7499911	1589	1589	1589	1589	0
261	20231129	164900	7499911	1589	1589	1589	1589	0
262	20231129	164800	7499911	1589	1589	1589	1589	0
263	20231129	164700	7499911	1589	1589	1589	1589	0
264	20231129	164600	7499911	1589	1589	1589	1589	0
265	20231129	164500	7499911	1589	1589	1589	1589	0
266	20231129	164400	7499911	1589	1589	1589	1589	0
267	20231129	164300	7499911	1589	1589	1589	1589	0
268	20231129	164200	7499911	1589	1589	1589	1589	0
269	20231129	164100	7499911	1589	1589	1589	1589	0
270	20231129	164000	7499911	1589	1589	1589	1589	0
271	20231129	163900	7499911	1589	1589	1589	1589	0
272	20231129	163800	7499911	1589	1589	1589	1589	15
273	20231129	163700	7499911	1589	1589	1589	1589	0
274	20231129	163600	7499911	1589	1589	1589	1589	0
275	20231129	163500	7499911	1589	1589	1589	1589	0
276	20231129	163400	7499911	1589	1589	1589	1589	0
277	20231129	163300	7499911	1589	1589	1589	1589	0
278	20231129	163200	7499911	1589	1589	1589	1589	0
279	20231129	163100	7499911	1589	1589	1589	1589	0
280	20231129	163000	7499911	1589	1589	1589	1589	0
281	20231129	162900	7499911	1589	1589	1589	1589	0
282	20231129	162800	7499911	1589	1589	1589	1589	0
283	20231129	162700	7499911	1589	1589	1589	1589	0
284	20231129	162600	7499911	1589	1589	1589	1589	0
285	20231129	162500	7499911	1589	1589	1589	1589	0
286	20231129	162400	7499911	1589	1589	1589	1589	0
287	20231129	162300	7499911	1589	1589	1589	1589	0
288	20231129	162200	7499911	1589	1589	1589	1589	0
289	20231129	162100	7499911	1589	1589	1589	1589	0
290	20231129	162000	7499911	1589	1589	1589	1589	0
291	20231129	161900	7499911	1589	1589	1589	1589	0
292	20231129	161800	7499911	1589	1589	1589	1589	0
293	20231129	161700	7499911	1589	1589	1589	1589	0
294	20231129	161600	7499911	1589	1589	1589	1589	0
295	20231129	161500	7499911	1589	1589	1589	1589	0
296	20231129	161400	7499911	1589	1589	1589	1589	0
297	20231129	161300	7499911	1589	1589	1589	1589	0
298	20231129	161200	7499911	1589	1589	1589	1589	0
299	20231129	161100	7499911	1589	1589	1589	1589	0
300	20231129	161000	7499911	1589	1589	1589	1589	0
301	20231129	160900	7499911	1589	1589	1589	1589	0
302	20231129	160800	7499911	1589	1589	1589	1589	15
303	20231129	160700	7499911	1589	1589	1589	1589	0
304	20231129	160600	7499911	1589	1589	1589	1589	0
305	20231129	160500	7499911	1589	1589	1589	1589	0
306	20231129	160400	7499911	1589	1589	1589	1589	0
307	20231129	160300	7499911	1589	1589	1589	1589	0
308	20231129	160200	7499911	1589	1589	1589	1589	0
309	20231129	160100	7499911	1589	1589	1589	1589	0
310	20231129	160000	7499911	1589	1589	1589	1589	0
311	20231129	155900	7499911	1589	1589	1589	1589	0
312	20231129	155800	7499911	1589	1589	1589	1589	0
313	20231129	155700	7499911	1589	1589	1589	1589	0
314	20231129	155600	7499911	1589	1589	1589	1589	0
315	20231129	155500	7499911	1589	1589	1589	1589	0
316	20231129	155400	7499911	1589	1589	1589	1589	0
317	20231129	155300	7499911	1589	1589	1589	1589	0
318	20231129	155200	7499911	1589	1589	1589	1589	0
319	20231129	155100	7499911	1589	1589	1589	1589	0
320	20231129	155000	7499911	1589	1589	1589	1589	0
321	20231129	154900	7499911	1589	1589	1589	1589	0
322	20231129	154800	7499911	1589	1589	1589	1589	0
323	20231129	154700	7499911	1589	1589	1589	1589	0
324	20231129	154600	7499911	1589	1589	1589	1589	0
325	20231129	154500	7499911	1589	1589	1589	1589	0
326	20231129	154400	7499911	1589	1589	1589	1589	0
327	20231129	154300	7499911	1589	1589	1589	1589	0
328	20231129	154200	7499911	1589	1589	1589	1589	0
329	20231129	154100	7499911	1589	1589	1589	1589	0
330	20231129	154000	7499911	1589	1589	1589	1589	0
331	20231129	153900	7499911	1589	1589	1589	1589	0
332	20231129	153800	7499911	1589	1589	1589	1589	15
333	20231129	153700	7499911	1589	1589	1589	1589	0
334	20231129	153600	7499911	1589	1589	1589	1589	0
335	20231129	153500	7499911	1589	1589	1589	1589	0
336	20231129	153400	7499911	1589	1589	1589	1589	0
337	20231129	153300	7499911	1589	1589	1589	1589	0
338	20231129	153200	7499911	1589	1589	1589	1589	0
339	20231129	153100	7499911	1589	1589	1589	1589	0
340	20231129	153000	7499911	1589	1589	1589	1589	15
341	20231129	152900	7476076	1545	1545	1545	1545	0
342	20231129	152800	7476076	1545	1545	1545	1545	0
343	20231129	152700	7476076	1545	1545	1545	1545	0
344	20231129	152600	7476076	1545	1545	1545	1545	0
345	20231129	152500	7476076	1545	1545	1545	1545	0
346	20231129	152400	7476076	1545	1545	1545	1545	0
347	20231129	152300	7476076	1545	1545	1545	1545	0
348	20231129	152200	7476076	1545	1545	1545	1545	0
349	20231129	152100	7476076	1545	1545	1545	1545	0
350	20231129	152000	7476076	1545	1545	1545	1545	0
351	20231129	151900	7476076	1545	1546	1546	1545	774
352	20231129	151800	6279628	1546	1546	1546	1546	2
353	20231129	151700	6276536	1545	1545	1545	1545	0
354	20231129	151600	6276536	1545	1545	1545	1545	170
355	20231129	151500	6013886	1606	1606	1606	1606	0
356	20231129	151400	6013886	1606	1606	1606	1606	0
357	20231129	151300	6013886	1606	1606	1606	1606	0
358	20231129	151200	6013886	1606	1606	1606	1606	0
359	20231129	151100	6013886	1606	1606	1606	1606	0
360	20231129	151000	6013886	1606	1606	1606	1606	0
361	20231129	150900	6013886	1606	1606	1606	1606	0
362	20231129	150800	6013886	1606	1606	1606	1606	0
363	20231129	150700	6013886	1606	1546	1606	1542	2001
364	20231129	150600	2925296	1606	1570	1606	1570	9
365	20231129	150500	2911130	1545	1545	1545	1545	246
366	20231129	150400	2531060	1570	1570	1570	1570	42
367	20231129	150300	2465120	1570	1570	1570	1570	0
368	20231129	150200	2465120	1570	1576	1576	1570	500
369	20231129	150100	1679778	1576	1576	1576	1576	0
370	20231129	150000	1679778	1576	1606	1606	1576	151
371	20231129	145900	1441772	1576	1576	1576	1576	0
372	20231129	145800	1441772	1576	1576	1576	1576	0
373	20231129	145700	1441772	1576	1576	1576	1576	0
374	20231129	145600	1441772	1576	1576	1576	1576	5
375	20231129	145500	1433892	1576	1576	1576	1576	5
376	20231129	145400	1426012	1604	1604	1604	1604	0
377	20231129	145300	1426012	1604	1604	1604	1604	0
378	20231129	145200	1426012	1604	1604	1604	1604	0
379	20231129	145100	1426012	1604	1604	1604	1604	0
380	20231129	145000	1426012	1604	1604	1604	1604	0
381	20231129	144900	1426012	1604	1604	1604	1604	0
382	20231129	144800	1426012	1604	1604	1604	1604	0
383	20231129	144700	1426012	1604	1604	1604	1604	0
384	20231129	144600	1426012	1604	1604	1604	1604	0
385	20231129	144500	1426012	1604	1604	1604	1604	0
386	20231129	144400	1426012	1604	1604	1604	1604	0
387	20231129	144300	1426012	1604	1604	1604	1604	0
388	20231129	144200	1426012	1604	1604	1604	1604	0
389	20231129	144100	1426012	1604	1604	1604	1604	0
390	20231129	144000	1426012	1604	1604	1604	1604	0
391	20231129	143900	1426012	1604	1604	1604	1604	0
392	20231129	143800	1426012	1604	1604	1604	1604	0
393	20231129	143700	1426012	1604	1604	1604	1604	0
394	20231129	143600	1426012	1604	1604	1604	1604	0
395	20231129	143500	1426012	1604	1604	1604	1604	0
396	20231129	143400	1426012	1604	1604	1604	1604	0
397	20231129	143300	1426012	1604	1604	1604	1604	0
398	20231129	143200	1426012	1604	1604	1604	1604	0
399	20231129	143100	1426012	1604	1604	1604	1604	0
400	20231129	143000	1426012	1604	1604	1604	1604	0
401	20231129	142900	1426012	1604	1604	1604	1604	0
402	20231129	142800	1426012	1604	1604	1604	1604	0
403	20231129	142700	1426012	1604	1604	1604	1604	0
404	20231129	142600	1426012	1604	1604	1604	1604	0
405	20231129	142500	1426012	1604	1604	1604	1604	0
406	20231129	142400	1426012	1604	1604	1604	1604	0
407	20231129	142300	1426012	1604	1604	1604	1604	0
408	20231129	142200	1426012	1604	1604	1604	1604	0
409	20231129	142100	1426012	1604	1604	1604	1604	0
410	20231129	142000	1426012	1604	1604	1604	1604	0
411	20231129	141900	1426012	1604	1604	1604	1604	0
412	20231129	141800	1426012	1604	1604	1604	1604	0
413	20231129	141700	1426012	1604	1604	1604	1604	0
414	20231129	141600	1426012	1604	1604	1604	1604	0
415	20231129	141500	1426012	1604	1604	1604	1604	0
416	20231129	141400	1426012	1604	1604	1604	1604	0
417	20231129	141300	1426012	1604	1604	1604	1604	0
418	20231129	141200	1426012	1604	1604	1604	1604	0
419	20231129	141100	1426012	1604	1604	1604	1604	0
420	20231129	141000	1426012	1604	1604	1604	1604	0
421	20231129	140900	1426012	1604	1604	1604	1604	0
422	20231129	140800	1426012	1604	1604	1604	1604	0
423	20231129	140700	1426012	1604	1604	1604	1604	0
424	20231129	140600	1426012	1604	1604	1604	1604	419
425	20231129	140500	753936	1610	1610	1610	1610	0
426	20231129	140400	753936	1610	1610	1610	1610	0
427	20231129	140300	753936	1610	1610	1610	1610	0
428	20231129	140200	753936	1610	1610	1610	1610	0
429	20231129	140100	753936	1610	1610	1610	1610	0
430	20231129	140000	753936	1610	1610	1610	1610	0
431	20231129	135900	753936	1610	1610	1610	1610	0
432	20231129	135800	753936	1610	1610	1610	1610	0
433	20231129	135700	753936	1610	1610	1610	1610	0
434	20231129	135600	753936	1610	1610	1610	1610	0
435	20231129	135500	753936	1610	1610	1610	1610	0
436	20231129	135400	753936	1610	1610	1610	1610	0
437	20231129	135300	753936	1610	1610	1610	1610	0
438	20231129	135200	753936	1610	1610	1610	1610	0
439	20231129	135100	753936	1610	1610	1610	1610	0
440	20231129	135000	753936	1610	1610	1610	1610	0
441	20231129	134900	753936	1610	1610	1610	1610	0
442	20231129	134800	753936	1610	1610	1610	1610	0
443	20231129	134700	753936	1610	1610	1610	1610	0
444	20231129	134600	753936	1610	1610	1610	1610	0
445	20231129	134500	753936	1610	1610	1610	1610	0
446	20231129	134400	753936	1610	1610	1610	1610	0
447	20231129	134300	753936	1610	1610	1610	1610	0
448	20231129	134200	753936	1610	1610	1610	1610	0
449	20231129	134100	753936	1610	1610	1610	1610	0
450	20231129	134000	753936	1610	1610	1610	1610	0
451	20231129	133900	753936	1610	1610	1610	1610	0
452	20231129	133800	753936	1610	1610	1610	1610	0
453	20231129	133700	753936	1610	1610	1610	1610	0
454	20231129	133600	753936	1610	1610	1610	1610	0
455	20231129	133500	753936	1610	1610	1610	1610	0
456	20231129	133400	753936	1610	1610	1610	1610	0
457	20231129	133300	753936	1610	1610	1610	1610	0
458	20231129	133200	753936	1610	1610	1610	1610	0
459	20231129	133100	753936	1610	1610	1610	1610	0
460	20231129	133000	753936	1610	1610	1610	1610	0
461	20231129	132900	753936	1610	1610	1610	1610	0
462	20231129	132800	753936	1610	1610	1610	1610	0
463	20231129	132700	753936	1610	1610	1610	1610	0
464	20231129	132600	753936	1610	1610	1610	1610	0
465	20231129	132500	753936	1610	1610	1610	1610	0
466	20231129	132400	753936	1610	1610	1610	1610	0
467	20231129	132300	753936	1610	1610	1610	1610	0
468	20231129	132200	753936	1610	1610	1610	1610	0
469	20231129	132100	753936	1610	1610	1610	1610	0
470	20231129	132000	753936	1610	1610	1610	1610	0
471	20231129	131900	753936	1610	1610	1610	1610	0
472	20231129	131800	753936	1610	1610	1610	1610	0
473	20231129	131700	753936	1610	1610	1610	1610	0
474	20231129	131600	753936	1610	1610	1610	1610	0
475	20231129	131500	753936	1610	1610	1610	1610	0
476	20231129	131400	753936	1610	1610	1610	1610	0
477	20231129	131300	753936	1610	1610	1610	1610	0
478	20231129	131200	753936	1610	1610	1610	1610	0
479	20231129	131100	753936	1610	1610	1610	1610	0
480	20231129	131000	753936	1610	1610	1610	1610	0
481	20231129	130900	753936	1610	1610	1610	1610	0
482	20231129	130800	753936	1610	1610	1610	1610	0
483	20231129	130700	753936	1610	1610	1610	1610	0
484	20231129	130600	753936	1610	1610	1610	1610	0
485	20231129	130500	753936	1610	1610	1610	1610	0
486	20231129	130400	753936	1610	1610	1610	1610	0
487	20231129	130300	753936	1610	1610	1610	1610	0
488	20231129	130200	753936	1610	1610	1610	1610	0
489	20231129	130100	753936	1610	1610	1610	1610	0
490	20231129	130000	753936	1610	1610	1610	1610	0
491	20231129	125900	753936	1610	1610	1610	1610	0
492	20231129	125800	753936	1610	1610	1610	1610	0
493	20231129	125700	753936	1610	1610	1610	1610	0
494	20231129	125600	753936	1610	1610	1610	1610	0
495	20231129	125500	753936	1610	1610	1610	1610	0
496	20231129	125400	753936	1610	1610	1610	1610	0
497	20231129	125300	753936	1610	1610	1610	1610	0
498	20231129	125200	753936	1610	1610	1610	1610	0
499	20231129	125100	753936	1610	1610	1610	1610	0
500	20231129	125000	753936	1610	1610	1610	1610	0
501	20231129	124900	753936	1610	1610	1610	1610	0
502	20231129	124800	753936	1610	1610	1610	1610	0
503	20231129	124700	753936	1610	1610	1610	1610	0
504	20231129	124600	753936	1610	1610	1610	1610	0
505	20231129	124500	753936	1610	1610	1610	1610	0
506	20231129	124400	753936	1610	1610	1610	1610	0
507	20231129	124300	753936	1610	1610	1610	1610	0
508	20231129	124200	753936	1610	1610	1610	1610	0
509	20231129	124100	753936	1610	1610	1610	1610	0
510	20231129	124000	753936	1610	1610	1610	1610	0
511	20231129	123900	753936	1610	1610	1610	1610	0
512	20231129	123800	753936	1610	1610	1610	1610	0
513	20231129	123700	753936	1610	1610	1610	1610	0
514	20231129	123600	753936	1610	1610	1610	1610	0
515	20231129	123500	753936	1610	1610	1610	1610	0
516	20231129	123400	753936	1610	1610	1610	1610	0
517	20231129	123300	753936	1610	1610	1610	1610	0
518	20231129	123200	753936	1610	1610	1610	1610	0
519	20231129	123100	753936	1610	1610	1610	1610	0
520	20231129	123000	753936	1610	1610	1610	1610	0
521	20231129	122900	753936	1610	1610	1610	1610	0
522	20231129	122800	753936	1610	1610	1610	1610	0
523	20231129	122700	753936	1610	1610	1610	1610	0
524	20231129	122600	753936	1610	1610	1610	1610	0
525	20231129	122500	753936	1610	1610	1610	1610	0
526	20231129	122400	753936	1610	1610	1610	1610	0
527	20231129	122300	753936	1610	1610	1610	1610	0
528	20231129	122200	753936	1610	1610	1610	1610	0
529	20231129	122100	753936	1610	1610	1610	1610	0
530	20231129	122000	753936	1610	1610	1610	1610	0
531	20231129	121900	753936	1610	1610	1610	1610	0
532	20231129	121800	753936	1610	1610	1610	1610	0
533	20231129	121700	753936	1610	1610	1610	1610	0
534	20231129	121600	753936	1610	1610	1610	1610	0
535	20231129	121500	753936	1610	1610	1610	1610	0
536	20231129	121400	753936	1610	1610	1610	1610	0
537	20231129	121300	753936	1610	1610	1610	1610	0
538	20231129	121200	753936	1610	1610	1610	1610	0
539	20231129	121100	753936	1610	1610	1610	1610	0
540	20231129	121000	753936	1610	1610	1610	1610	0
541	20231129	120900	753936	1610	1610	1610	1610	0
542	20231129	120800	753936	1610	1610	1610	1610	0
543	20231129	120700	753936	1610	1610	1610	1610	0
544	20231129	120600	753936	1610	1610	1610	1610	0
545	20231129	120500	753936	1610	1610	1610	1610	0
546	20231129	120400	753936	1610	1610	1610	1610	0
547	20231129	120300	753936	1610	1610	1610	1610	0
548	20231129	120200	753936	1610	1610	1610	1610	0
549	20231129	120100	753936	1610	1610	1610	1610	0
550	20231129	120000	753936	1610	1610	1610	1610	0
551	20231129	115900	753936	1610	1610	1610	1610	1
552	20231129	115800	752326	1570	1570	1570	1570	0
553	20231129	115700	752326	1570	1570	1570	1570	0
554	20231129	115600	752326	1570	1570	1570	1570	2
555	20231129	115500	749186	1570	1570	1570	1570	0
556	20231129	115400	749186	1570	1570	1570	1570	0
557	20231129	115300	749186	1570	1570	1570	1570	0
558	20231129	115200	749186	1570	1570	1570	1570	0
559	20231129	115100	749186	1570	1570	1570	1570	0
560	20231129	115000	749186	1570	1570	1570	1570	2
561	20231129	114900	746046	1571	1571	1571	1571	0
562	20231129	114800	746046	1571	1571	1571	1571	0
563	20231129	114700	746046	1571	1571	1571	1571	0
564	20231129	114600	746046	1571	1571	1571	1571	0
565	20231129	114500	746046	1571	1571	1571	1571	0
566	20231129	114400	746046	1571	1571	1571	1571	0
567	20231129	114300	746046	1571	1571	1571	1571	0
568	20231129	114200	746046	1571	1571	1571	1571	0
569	20231129	114100	746046	1571	1571	1571	1571	0
570	20231129	114000	746046	1571	1571	1571	1571	0
571	20231129	113900	746046	1571	1571	1571	1571	253
572	20231129	113800	348583	1571	1571	1571	1571	0
573	20231129	113700	348583	1571	1571	1571	1571	0
574	20231129	113600	348583	1571	1571	1571	1571	0
575	20231129	113500	348583	1571	1571	1571	1571	0
576	20231129	113400	348583	1571	1571	1571	1571	0
577	20231129	113300	348583	1571	1571	1571	1571	0
578	20231129	113200	348583	1571	1571	1571	1571	0
579	20231129	113100	348583	1571	1571	1571	1571	0
580	20231129	113000	348583	1571	1571	1571	1571	0
581	20231129	112900	348583	1571	1571	1571	1571	3
582	20231129	112800	343870	1571	1571	1571	1571	0
583	20231129	112700	343870	1571	1571	1571	1571	0
584	20231129	112600	343870	1571	1571	1571	1571	0
585	20231129	112500	343870	1571	1571	1571	1571	0
586	20231129	112400	343870	1571	1571	1571	1571	0
587	20231129	112300	343870	1571	1571	1571	1571	0
588	20231129	112200	343870	1571	1571	1571	1571	0
589	20231129	112100	343870	1571	1571	1571	1571	0
590	20231129	112000	343870	1571	1571	1571	1571	0
591	20231129	111900	343870	1571	1571	1571	1571	0
592	20231129	111800	343870	1571	1571	1571	1571	0
593	20231129	111700	343870	1571	1571	1571	1571	44
594	20231129	111600	274746	1610	1610	1610	1610	0
595	20231129	111500	274746	1610	1610	1610	1610	0
596	20231129	111400	274746	1610	1610	1610	1610	0
597	20231129	111300	274746	1610	1610	1610	1610	0
598	20231129	111200	274746	1610	1610	1610	1610	0
599	20231129	111100	274746	1610	1610	1610	1610	0
600	20231129	111000	274746	1610	1570	1610	1570	3
601	20231129	110900	269996	1570	1570	1570	1570	0
602	20231129	110800	269996	1570	1570	1570	1570	3
603	20231129	110700	265286	1570	1570	1570	1570	1
604	20231129	110600	263716	1570	1570	1570	1570	0
605	20231129	110500	263716	1570	1570	1570	1570	0
606	20231129	110400	263716	1570	1570	1570	1570	0
607	20231129	110300	263716	1570	1570	1570	1570	0
608	20231129	110200	263716	1570	1570	1570	1570	0
609	20231129	110100	263716	1570	1570	1570	1570	0
610	20231129	110000	263716	1570	1570	1570	1570	0
611	20231129	105900	263716	1570	1570	1570	1570	0
612	20231129	105800	263716	1570	1570	1570	1570	0
613	20231129	105700	263716	1570	1570	1570	1570	0
614	20231129	105600	263716	1570	1570	1570	1570	0
615	20231129	105500	263716	1570	1570	1570	1570	0
616	20231129	105400	263716	1570	1570	1570	1570	0
617	20231129	105300	263716	1570	1570	1570	1570	0
618	20231129	105200	263716	1570	1570	1570	1570	3
619	20231129	105100	259006	1570	1570	1570	1570	157
620	20231129	105000	12516	1619	1619	1619	1619	0
621	20231129	104900	12516	1619	1619	1619	1619	0
622	20231129	104800	12516	1619	1619	1619	1619	0
623	20231129	104700	12516	1619	1619	1619	1619	0
624	20231129	104600	12516	1619	1619	1619	1619	0
625	20231129	104500	12516	1619	1619	1619	1619	0
626	20231129	104400	12516	1619	1619	1619	1619	0
627	20231129	104300	12516	1619	1619	1619	1619	0
628	20231129	104200	12516	1619	1619	1619	1619	0
629	20231129	104100	12516	1619	1619	1619	1619	0
630	20231129	104000	12516	1619	1619	1619	1619	0
631	20231129	103900	12516	1619	1619	1619	1619	0
632	20231129	103800	12516	1619	1619	1619	1619	0
633	20231129	103700	12516	1619	1619	1619	1619	0
634	20231129	103600	12516	1619	1619	1619	1619	0
635	20231129	103500	12516	1619	1619	1619	1619	0
636	20231129	103400	12516	1619	1619	1619	1619	0
637	20231129	103300	12516	1619	1619	1619	1619	0
638	20231129	103200	12516	1619	1619	1619	1619	0
639	20231129	103100	12516	1619	1619	1619	1619	0
640	20231129	103000	12516	1619	1619	1619	1619	0
641	20231129	102900	12516	1619	1619	1619	1619	0
642	20231129	102800	12516	1619	1619	1619	1619	0
643	20231129	102700	12516	1619	1619	1619	1619	0
644	20231129	102600	12516	1619	1619	1619	1619	0
645	20231129	102500	12516	1619	1619	1619	1619	0
646	20231129	102400	12516	1619	1619	1619	1619	0
647	20231129	102300	12516	1619	1619	1619	1619	0
648	20231129	102200	12516	1619	1619	1619	1619	0
649	20231129	102100	12516	1619	1619	1619	1619	0
650	20231129	102000	12516	1619	1619	1619	1619	0
651	20231129	101900	12516	1619	1619	1619	1619	0
652	20231129	101800	12516	1619	1619	1619	1619	0
653	20231129	101700	12516	1619	1619	1619	1619	0
654	20231129	101600	12516	1619	1619	1619	1619	0
655	20231129	101500	12516	1619	1619	1619	1619	0
656	20231129	101400	12516	1619	1619	1619	1619	0
657	20231129	101300	12516	1619	1619	1619	1619	0
658	20231129	101200	12516	1619	1619	1619	1619	0
659	20231129	101100	12516	1619	1619	1619	1619	0
660	20231129	101000	12516	1619	1619	1619	1619	0
661	20231129	100900	12516	1619	1619	1619	1619	0
662	20231129	100800	12516	1619	1619	1619	1619	0
663	20231129	100700	12516	1619	1619	1619	1619	0
664	20231129	100600	12516	1619	1619	1619	1619	0
665	20231129	100500	12516	1619	1619	1619	1619	0
666	20231129	100400	12516	1619	1619	1619	1619	0
667	20231129	100300	12516	1619	1619	1619	1619	0
668	20231129	100200	12516	1619	1619	1619	1619	0
669	20231129	100100	12516	1619	1619	1619	1619	0
670	20231129	100000	12516	1619	1619	1619	1619	0
671	20231129	095900	12516	1619	1619	1619	1619	0
672	20231129	095800	12516	1619	1619	1619	1619	0
673	20231129	095700	12516	1619	1619	1619	1619	0
674	20231129	095600	12516	1619	1619	1619	1619	0
675	20231129	095500	12516	1619	1619	1619	1619	1
676	20231129	095400	10897	1531	1531	1531	1531	0
677	20231129	095300	10897	1531	1531	1531	1531	5
678	20231129	095200	3242	1620	1620	1620	1620	0
679	20231129	095100	3242	1620	1620	1620	1620	0
680	20231129	095000	3242	1620	1620	1620	1620	0
681	20231129	094900	3242	1620	1620	1620	1620	0
682	20231129	094800	3242	1620	1620	1620	1620	0
683	20231129	094700	3242	1620	1620	1620	1620	0
684	20231129	094600	3242	1620	1620	1620	1620	1
685	20231129	094500	1622	1622	1622	1622	1622	0
686	20231129	094400	1622	1622	1622	1622	1622	0
687	20231129	094300	1622	1622	1622	1622	1622	0
688	20231129	094200	1622	1622	1622	1622	1622	0
689	20231129	094100	1622	1622	1622	1622	1622	0
690	20231129	094000	1622	1622	1622	1622	1622	0
691	20231129	093900	1622	1622	1622	1622	1622	0
692	20231129	093800	1622	1622	1622	1622	1622	0
693	20231129	093700	1622	1622	1622	1622	1622	0
694	20231129	093600	1622	1622	1622	1622	1622	0
695	20231129	093500	1622	1622	1622	1622	1622	0
696	20231129	093400	1622	1622	1622	1622	1622	0
697	20231129	093300	1622	1622	1622	1622	1622	0
698	20231129	093200	1622	1622	1622	1622	1622	0
699	20231129	093100	1622	1622	1622	1622	1622	0
700	20231129	093000	1622	1622	1622	1622	1622	0
701	20231129	092900	1622	1622	1622	1622	1622	0
702	20231129	092800	1622	1622	1622	1622	1622	0
703	20231129	092700	1622	1622	1622	1622	1622	0
704	20231129	092600	1622	1622	1622	1622	1622	0
705	20231129	092500	1622	1622	1622	1622	1622	0
706	20231129	092400	1622	1622	1622	1622	1622	0
707	20231129	092300	1622	1622	1622	1622	1622	0
708	20231129	092200	1622	1622	1622	1622	1622	0
709	20231129	092100	1622	1622	1622	1622	1622	0
710	20231129	092000	1622	1622	1622	1622	1622	0
711	20231129	091900	1622	1622	1622	1622	1622	0
712	20231129	091800	1622	1622	1622	1622	1622	0
713	20231129	091700	1622	1622	1622	1622	1622	1
714	20231129	091600	0	1609	1609	1609	1609	0
715	20231129	091500	0	1609	1609	1609	1609	0
716	20231129	091400	0	1609	1609	1609	1609	0
717	20231129	091300	0	1609	1609	1609	1609	0
718	20231129	091200	0	1609	1609	1609	1609	0
719	20231129	091100	0	1609	1609	1609	1609	0
720	20231129	091000	0	1609	1609	1609	1609	0
721	20231129	090900	0	1609	1609	1609	1609	0
722	20231129	090800	0	1609	1609	1609	1609	0
723	20231129	090700	0	1609	1609	1609	1609	0
724	20231129	090600	0	1609	1609	1609	1609	0
725	20231129	090500	0	1609	1609	1609	1609	0
726	20231129	090400	0	1609	1609	1609	1609	0
727	20231129	090300	0	1609	1609	1609	1609	0
728	20231129	090200	0	1609	1609	1609	1609	0
729	20231129	090100	0	1609	1609	1609	1609	0
730	20231129	090000	0	1609	1609	1609	1609	0