KissMeData/228340/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	205700	10285269	1826	1826	1826	1826	72
3	20241127	205600	10285269	1826	1826	1826	1826	0
4	20241127	205500	10285269	1826	1826	1826	1826	0
5	20241127	205400	10285269	1826	1826	1826	1826	0
6	20241127	205300	10285269	1826	1826	1826	1826	0
7	20241127	205200	10285269	1826	1826	1826	1826	0
8	20241127	205100	10285269	1826	1826	1826	1826	0
9	20241127	205000	10285269	1826	1826	1826	1826	0
10	20241127	204900	10285269	1826	1826	1826	1826	0
11	20241127	204800	10285269	1826	1826	1826	1826	0
12	20241127	204700	10285269	1826	1826	1826	1826	0
13	20241127	204600	10285269	1826	1826	1826	1826	0
14	20241127	204500	10285269	1826	1826	1826	1826	0
15	20241127	204400	10285269	1826	1826	1826	1826	0
16	20241127	204300	10285269	1826	1826	1826	1826	0
17	20241127	204200	10285269	1826	1826	1826	1826	0
18	20241127	204100	10285269	1826	1826	1826	1826	0
19	20241127	204000	10285269	1826	1826	1826	1826	0
20	20241127	203900	10285269	1826	1826	1826	1826	0
21	20241127	203800	10285269	1826	1826	1826	1826	0
22	20241127	203700	10285269	1826	1826	1826	1826	0
23	20241127	203600	10285269	1826	1826	1826	1826	0
24	20241127	203500	10285269	1826	1826	1826	1826	0
25	20241127	203400	10285269	1826	1826	1826	1826	0
26	20241127	203300	10285269	1826	1826	1826	1826	0
27	20241127	203200	10285269	1826	1826	1826	1826	0
28	20241127	203100	10285269	1826	1826	1826	1826	0
29	20241127	203000	10285269	1826	1826	1826	1826	0
30	20241127	202900	10285269	1826	1826	1826	1826	0
31	20241127	202800	10285269	1826	1826	1826	1826	0
32	20241127	202700	10285269	1826	1826	1826	1826	72
33	20241127	202600	10285269	1826	1826	1826	1826	0
34	20241127	202500	10285269	1826	1826	1826	1826	0
35	20241127	202400	10285269	1826	1826	1826	1826	0
36	20241127	202300	10285269	1826	1826	1826	1826	0
37	20241127	202200	10285269	1826	1826	1826	1826	0
38	20241127	202100	10285269	1826	1826	1826	1826	0
39	20241127	202000	10285269	1826	1826	1826	1826	0
40	20241127	201900	10285269	1826	1826	1826	1826	0
41	20241127	201800	10285269	1826	1826	1826	1826	0
42	20241127	201700	10285269	1826	1826	1826	1826	0
43	20241127	201600	10285269	1826	1826	1826	1826	0
44	20241127	201500	10285269	1826	1826	1826	1826	0
45	20241127	201400	10285269	1826	1826	1826	1826	0
46	20241127	201300	10285269	1826	1826	1826	1826	0
47	20241127	201200	10285269	1826	1826	1826	1826	0
48	20241127	201100	10285269	1826	1826	1826	1826	0
49	20241127	201000	10285269	1826	1826	1826	1826	0
50	20241127	200900	10285269	1826	1826	1826	1826	0
51	20241127	200800	10285269	1826	1826	1826	1826	0
52	20241127	200700	10285269	1826	1826	1826	1826	0
53	20241127	200600	10285269	1826	1826	1826	1826	0
54	20241127	200500	10285269	1826	1826	1826	1826	0
55	20241127	200400	10285269	1826	1826	1826	1826	0
56	20241127	200300	10285269	1826	1826	1826	1826	0
57	20241127	200200	10285269	1826	1826	1826	1826	0
58	20241127	200100	10285269	1826	1826	1826	1826	0
59	20241127	200000	10285269	1826	1826	1826	1826	0
60	20241127	195900	10285269	1826	1826	1826	1826	0
61	20241127	195800	10285269	1826	1826	1826	1826	0
62	20241127	195700	10285269	1826	1826	1826	1826	72
63	20241127	195600	10285269	1826	1826	1826	1826	0
64	20241127	195500	10285269	1826	1826	1826	1826	0
65	20241127	195400	10285269	1826	1826	1826	1826	0
66	20241127	195300	10285269	1826	1826	1826	1826	0
67	20241127	195200	10285269	1826	1826	1826	1826	0
68	20241127	195100	10285269	1826	1826	1826	1826	0
69	20241127	195000	10285269	1826	1826	1826	1826	0
70	20241127	194900	10285269	1826	1826	1826	1826	0
71	20241127	194800	10285269	1826	1826	1826	1826	0
72	20241127	194700	10285269	1826	1826	1826	1826	0
73	20241127	194600	10285269	1826	1826	1826	1826	0
74	20241127	194500	10285269	1826	1826	1826	1826	0
75	20241127	194400	10285269	1826	1826	1826	1826	0
76	20241127	194300	10285269	1826	1826	1826	1826	0
77	20241127	194200	10285269	1826	1826	1826	1826	0
78	20241127	194100	10285269	1826	1826	1826	1826	0
79	20241127	194000	10285269	1826	1826	1826	1826	0
80	20241127	193900	10285269	1826	1826	1826	1826	0
81	20241127	193800	10285269	1826	1826	1826	1826	0
82	20241127	193700	10285269	1826	1826	1826	1826	0
83	20241127	193600	10285269	1826	1826	1826	1826	0
84	20241127	193500	10285269	1826	1826	1826	1826	0
85	20241127	193400	10285269	1826	1826	1826	1826	0
86	20241127	193300	10285269	1826	1826	1826	1826	0
87	20241127	193200	10285269	1826	1826	1826	1826	0
88	20241127	193100	10285269	1826	1826	1826	1826	0
89	20241127	193000	10285269	1826	1826	1826	1826	0
90	20241127	192900	10285269	1826	1826	1826	1826	0
91	20241127	192800	10285269	1826	1826	1826	1826	0
92	20241127	192700	10285269	1826	1826	1826	1826	72
93	20241127	192600	10285269	1826	1826	1826	1826	0
94	20241127	192500	10285269	1826	1826	1826	1826	0
95	20241127	192400	10285269	1826	1826	1826	1826	0
96	20241127	192300	10285269	1826	1826	1826	1826	0
97	20241127	192200	10285269	1826	1826	1826	1826	0
98	20241127	192100	10285269	1826	1826	1826	1826	0
99	20241127	192000	10285269	1826	1826	1826	1826	0
100	20241127	191900	10285269	1826	1826	1826	1826	0
101	20241127	191800	10285269	1826	1826	1826	1826	0
102	20241127	191700	10285269	1826	1826	1826	1826	0
103	20241127	191600	10285269	1826	1826	1826	1826	0
104	20241127	191500	10285269	1826	1826	1826	1826	0
105	20241127	191400	10285269	1826	1826	1826	1826	0
106	20241127	191300	10285269	1826	1826	1826	1826	0
107	20241127	191200	10285269	1826	1826	1826	1826	0
108	20241127	191100	10285269	1826	1826	1826	1826	0
109	20241127	191000	10285269	1826	1826	1826	1826	0
110	20241127	190900	10285269	1826	1826	1826	1826	0
111	20241127	190800	10285269	1826	1826	1826	1826	0
112	20241127	190700	10285269	1826	1826	1826	1826	0
113	20241127	190600	10285269	1826	1826	1826	1826	0
114	20241127	190500	10285269	1826	1826	1826	1826	0
115	20241127	190400	10285269	1826	1826	1826	1826	0
116	20241127	190300	10285269	1826	1826	1826	1826	0
117	20241127	190200	10285269	1826	1826	1826	1826	0
118	20241127	190100	10285269	1826	1826	1826	1826	0
119	20241127	190000	10285269	1826	1826	1826	1826	0
120	20241127	185900	10285269	1826	1826	1826	1826	0
121	20241127	185800	10285269	1826	1826	1826	1826	0
122	20241127	185700	10285269	1826	1826	1826	1826	72
123	20241127	185600	10285269	1826	1826	1826	1826	0
124	20241127	185500	10285269	1826	1826	1826	1826	0
125	20241127	185400	10285269	1826	1826	1826	1826	0
126	20241127	185300	10285269	1826	1826	1826	1826	0
127	20241127	185200	10285269	1826	1826	1826	1826	0
128	20241127	185100	10285269	1826	1826	1826	1826	0
129	20241127	185000	10285269	1826	1826	1826	1826	0
130	20241127	184900	10285269	1826	1826	1826	1826	0
131	20241127	184800	10285269	1826	1826	1826	1826	0
132	20241127	184700	10285269	1826	1826	1826	1826	0
133	20241127	184600	10285269	1826	1826	1826	1826	0
134	20241127	184500	10285269	1826	1826	1826	1826	0
135	20241127	184400	10285269	1826	1826	1826	1826	0
136	20241127	184300	10285269	1826	1826	1826	1826	0
137	20241127	184200	10285269	1826	1826	1826	1826	0
138	20241127	184100	10285269	1826	1826	1826	1826	0
139	20241127	184000	10285269	1826	1826	1826	1826	0
140	20241127	183900	10285269	1826	1826	1826	1826	0
141	20241127	183800	10285269	1826	1826	1826	1826	0
142	20241127	183700	10285269	1826	1826	1826	1826	0
143	20241127	183600	10285269	1826	1826	1826	1826	0
144	20241127	183500	10285269	1826	1826	1826	1826	0
145	20241127	183400	10285269	1826	1826	1826	1826	0
146	20241127	183300	10285269	1826	1826	1826	1826	0
147	20241127	183200	10285269	1826	1826	1826	1826	0
148	20241127	183100	10285269	1826	1826	1826	1826	0
149	20241127	183000	10285269	1826	1826	1826	1826	0
150	20241127	182900	10285269	1826	1826	1826	1826	0
151	20241127	182800	10285269	1826	1826	1826	1826	0
152	20241127	182700	10285269	1826	1826	1826	1826	72
153	20241127	182600	10285269	1826	1826	1826	1826	0
154	20241127	182500	10285269	1826	1826	1826	1826	0
155	20241127	182400	10285269	1826	1826	1826	1826	0
156	20241127	182300	10285269	1826	1826	1826	1826	0
157	20241127	182200	10285269	1826	1826	1826	1826	0
158	20241127	182100	10285269	1826	1826	1826	1826	0
159	20241127	182000	10285269	1826	1826	1826	1826	0
160	20241127	181900	10285269	1826	1826	1826	1826	0
161	20241127	181800	10285269	1826	1826	1826	1826	0
162	20241127	181700	10285269	1826	1826	1826	1826	0
163	20241127	181600	10285269	1826	1826	1826	1826	0
164	20241127	181500	10285269	1826	1826	1826	1826	0
165	20241127	181400	10285269	1826	1826	1826	1826	0
166	20241127	181300	10285269	1826	1826	1826	1826	0
167	20241127	181200	10285269	1826	1826	1826	1826	0
168	20241127	181100	10285269	1826	1826	1826	1826	0
169	20241127	181000	10285269	1826	1826	1826	1826	0
170	20241127	180900	10285269	1826	1826	1826	1826	0
171	20241127	180800	10285269	1826	1826	1826	1826	0
172	20241127	180700	10285269	1826	1826	1826	1826	0
173	20241127	180600	10285269	1826	1826	1826	1826	0
174	20241127	180500	10285269	1826	1826	1826	1826	0
175	20241127	180400	10285269	1826	1826	1826	1826	0
176	20241127	180300	10285269	1826	1826	1826	1826	0
177	20241127	180200	10285269	1826	1826	1826	1826	0
178	20241127	180100	10285269	1826	1826	1826	1826	0
179	20241127	180000	10285269	1826	1826	1826	1826	0
180	20241127	175900	10285269	1826	1826	1826	1826	0
181	20241127	175800	10285269	1826	1826	1826	1826	0
182	20241127	175700	10285269	1826	1826	1826	1826	72
183	20241127	175600	10285269	1826	1826	1826	1826	0
184	20241127	175500	10285269	1826	1826	1826	1826	0
185	20241127	175400	10285269	1826	1826	1826	1826	0
186	20241127	175300	10285269	1826	1826	1826	1826	0
187	20241127	175200	10285269	1826	1826	1826	1826	0
188	20241127	175100	10285269	1826	1826	1826	1826	0
189	20241127	175000	10285269	1826	1826	1826	1826	0
190	20241127	174900	10285269	1826	1826	1826	1826	0
191	20241127	174800	10285269	1826	1826	1826	1826	0
192	20241127	174700	10285269	1826	1826	1826	1826	0
193	20241127	174600	10285269	1826	1826	1826	1826	0
194	20241127	174500	10285269	1826	1826	1826	1826	0
195	20241127	174400	10285269	1826	1826	1826	1826	0
196	20241127	174300	10285269	1826	1826	1826	1826	0
197	20241127	174200	10285269	1826	1826	1826	1826	0
198	20241127	174100	10285269	1826	1826	1826	1826	0
199	20241127	174000	10285269	1826	1826	1826	1826	0
200	20241127	173900	10285269	1826	1826	1826	1826	0
201	20241127	173800	10285269	1826	1826	1826	1826	0
202	20241127	173700	10285269	1826	1826	1826	1826	0
203	20241127	173600	10285269	1826	1826	1826	1826	0
204	20241127	173500	10285269	1826	1826	1826	1826	0
205	20241127	173400	10285269	1826	1826	1826	1826	0
206	20241127	173300	10285269	1826	1826	1826	1826	0
207	20241127	173200	10285269	1826	1826	1826	1826	0
208	20241127	173100	10285269	1826	1826	1826	1826	0
209	20241127	173000	10285269	1826	1826	1826	1826	0
210	20241127	172900	10285269	1826	1826	1826	1826	0
211	20241127	172800	10285269	1826	1826	1826	1826	0
212	20241127	172700	10285269	1826	1826	1826	1826	72
213	20241127	172600	10285269	1826	1826	1826	1826	0
214	20241127	172500	10285269	1826	1826	1826	1826	0
215	20241127	172400	10285269	1826	1826	1826	1826	0
216	20241127	172300	10285269	1826	1826	1826	1826	0
217	20241127	172200	10285269	1826	1826	1826	1826	0
218	20241127	172100	10285269	1826	1826	1826	1826	0
219	20241127	172000	10285269	1826	1826	1826	1826	0
220	20241127	171900	10285269	1826	1826	1826	1826	0
221	20241127	171800	10285269	1826	1826	1826	1826	0
222	20241127	171700	10285269	1826	1826	1826	1826	0
223	20241127	171600	10285269	1826	1826	1826	1826	0
224	20241127	171500	10285269	1826	1826	1826	1826	0
225	20241127	171400	10285269	1826	1826	1826	1826	0
226	20241127	171300	10285269	1826	1826	1826	1826	0
227	20241127	171200	10285269	1826	1826	1826	1826	0
228	20241127	171100	10285269	1826	1826	1826	1826	0
229	20241127	171000	10285269	1826	1826	1826	1826	0
230	20241127	170900	10285269	1826	1826	1826	1826	0
231	20241127	170800	10285269	1826	1826	1826	1826	0
232	20241127	170700	10285269	1826	1826	1826	1826	0
233	20241127	170600	10285269	1826	1826	1826	1826	0
234	20241127	170500	10285269	1826	1826	1826	1826	0
235	20241127	170400	10285269	1826	1826	1826	1826	0
236	20241127	170300	10285269	1826	1826	1826	1826	0
237	20241127	170200	10285269	1826	1826	1826	1826	0
238	20241127	170100	10285269	1826	1826	1826	1826	0
239	20241127	170000	10285269	1826	1826	1826	1826	0
240	20241127	165900	10285269	1826	1826	1826	1826	0
241	20241127	165800	10285269	1826	1826	1826	1826	0
242	20241127	165700	10285269	1826	1826	1826	1826	72
243	20241127	165600	10285269	1826	1826	1826	1826	0
244	20241127	165500	10285269	1826	1826	1826	1826	0
245	20241127	165400	10285269	1826	1826	1826	1826	0
246	20241127	165300	10285269	1826	1826	1826	1826	0
247	20241127	165200	10285269	1826	1826	1826	1826	0
248	20241127	165100	10285269	1826	1826	1826	1826	0
249	20241127	165000	10285269	1826	1826	1826	1826	0
250	20241127	164900	10285269	1826	1826	1826	1826	0
251	20241127	164800	10285269	1826	1826	1826	1826	0
252	20241127	164700	10285269	1826	1826	1826	1826	0
253	20241127	164600	10285269	1826	1826	1826	1826	0
254	20241127	164500	10285269	1826	1826	1826	1826	0
255	20241127	164400	10285269	1826	1826	1826	1826	0
256	20241127	164300	10285269	1826	1826	1826	1826	0
257	20241127	164200	10285269	1826	1826	1826	1826	0
258	20241127	164100	10285269	1826	1826	1826	1826	0
259	20241127	164000	10285269	1826	1826	1826	1826	0
260	20241127	163900	10285269	1826	1826	1826	1826	0
261	20241127	163800	10285269	1826	1826	1826	1826	0
262	20241127	163700	10285269	1826	1826	1826	1826	0
263	20241127	163600	10285269	1826	1826	1826	1826	0
264	20241127	163500	10285269	1826	1826	1826	1826	0
265	20241127	163400	10285269	1826	1826	1826	1826	0
266	20241127	163300	10285269	1826	1826	1826	1826	0
267	20241127	163200	10285269	1826	1826	1826	1826	0
268	20241127	163100	10285269	1826	1826	1826	1826	0
269	20241127	163000	10285269	1826	1826	1826	1826	0
270	20241127	162900	10285269	1826	1826	1826	1826	0
271	20241127	162800	10285269	1826	1826	1826	1826	0
272	20241127	162700	10285269	1826	1826	1826	1826	72
273	20241127	162600	10285269	1826	1826	1826	1826	0
274	20241127	162500	10285269	1826	1826	1826	1826	0
275	20241127	162400	10285269	1826	1826	1826	1826	0
276	20241127	162300	10285269	1826	1826	1826	1826	0
277	20241127	162200	10285269	1826	1826	1826	1826	0
278	20241127	162100	10285269	1826	1826	1826	1826	0
279	20241127	162000	10285269	1826	1826	1826	1826	0
280	20241127	161900	10285269	1826	1826	1826	1826	0
281	20241127	161800	10285269	1826	1826	1826	1826	0
282	20241127	161700	10285269	1826	1826	1826	1826	0
283	20241127	161600	10285269	1826	1826	1826	1826	0
284	20241127	161500	10285269	1826	1826	1826	1826	0
285	20241127	161400	10285269	1826	1826	1826	1826	0
286	20241127	161300	10285269	1826	1826	1826	1826	0
287	20241127	161200	10285269	1826	1826	1826	1826	0
288	20241127	161100	10285269	1826	1826	1826	1826	0
289	20241127	161000	10285269	1826	1826	1826	1826	0
290	20241127	160900	10285269	1826	1826	1826	1826	0
291	20241127	160800	10285269	1826	1826	1826	1826	0
292	20241127	160700	10285269	1826	1826	1826	1826	0
293	20241127	160600	10285269	1826	1826	1826	1826	0
294	20241127	160500	10285269	1826	1826	1826	1826	0
295	20241127	160400	10285269	1826	1826	1826	1826	0
296	20241127	160300	10285269	1826	1826	1826	1826	0
297	20241127	160200	10285269	1826	1826	1826	1826	0
298	20241127	160100	10285269	1826	1826	1826	1826	0
299	20241127	160000	10285269	1826	1826	1826	1826	0
300	20241127	155900	10285269	1826	1826	1826	1826	0
301	20241127	155800	10285269	1826	1826	1826	1826	0
302	20241127	155700	10285269	1826	1826	1826	1826	72
303	20241127	155600	10285269	1826	1826	1826	1826	0
304	20241127	155500	10285269	1826	1826	1826	1826	0
305	20241127	155400	10285269	1826	1826	1826	1826	0
306	20241127	155300	10285269	1826	1826	1826	1826	0
307	20241127	155200	10285269	1826	1826	1826	1826	0
308	20241127	155100	10285269	1826	1826	1826	1826	0
309	20241127	155000	10285269	1826	1826	1826	1826	0
310	20241127	154900	10285269	1826	1826	1826	1826	0
311	20241127	154800	10285269	1826	1826	1826	1826	0
312	20241127	154700	10285269	1826	1826	1826	1826	0
313	20241127	154600	10285269	1826	1826	1826	1826	0
314	20241127	154500	10285269	1826	1826	1826	1826	0
315	20241127	154400	10285269	1826	1826	1826	1826	0
316	20241127	154300	10285269	1826	1826	1826	1826	0
317	20241127	154200	10285269	1826	1826	1826	1826	0
318	20241127	154100	10285269	1826	1826	1826	1826	0
319	20241127	154000	10285269	1826	1826	1826	1826	0
320	20241127	153900	10285269	1826	1826	1826	1826	0
321	20241127	153800	10285269	1826	1826	1826	1826	0
322	20241127	153700	10285269	1826	1826	1826	1826	0
323	20241127	153600	10285269	1826	1826	1826	1826	0
324	20241127	153500	10285269	1826	1826	1826	1826	0
325	20241127	153400	10285269	1826	1826	1826	1826	0
326	20241127	153300	10285269	1826	1826	1826	1826	0
327	20241127	153200	10285269	1826	1826	1826	1826	0
328	20241127	153100	10285269	1826	1826	1826	1826	0
329	20241127	153000	10285269	1826	1826	1826	1826	72
330	20241127	152900	10153797	1838	1838	1838	1838	0
331	20241127	152800	10153797	1838	1838	1838	1838	0
332	20241127	152700	10153797	1838	1838	1838	1838	0
333	20241127	152600	10153797	1838	1838	1838	1838	0
334	20241127	152500	10153797	1838	1838	1838	1838	0
335	20241127	152400	10153797	1838	1838	1838	1838	0
336	20241127	152300	10153797	1838	1838	1838	1838	0
337	20241127	152200	10153797	1838	1838	1838	1838	0
338	20241127	152100	10153797	1838	1838	1838	1838	0
339	20241127	152000	10153797	1838	1838	1838	1838	0
340	20241127	151900	10153797	1838	1838	1838	1838	3
341	20241127	151800	10148283	1838	1838	1838	1838	0
342	20241127	151700	10148283	1838	1838	1838	1838	0
343	20241127	151600	10148283	1838	1838	1838	1838	0
344	20241127	151500	10148283	1838	1838	1838	1838	1
345	20241127	151400	10146445	1838	1838	1838	1838	3
346	20241127	151300	10140931	1835	1835	1835	1835	18
347	20241127	151200	10107901	1835	1838	1838	1835	23
348	20241127	151100	10065636	1838	1838	1838	1838	0
349	20241127	151000	10065636	1838	1838	1838	1838	1
350	20241127	150900	10063798	1838	1838	1838	1838	7
351	20241127	150800	10050932	1838	1838	1838	1838	0
352	20241127	150700	10050932	1838	1838	1838	1838	0
353	20241127	150600	10050932	1838	1838	1838	1838	0
354	20241127	150500	10050932	1838	1838	1838	1838	0
355	20241127	150400	10050932	1838	1838	1838	1838	0
356	20241127	150300	10050932	1838	1838	1838	1838	0
357	20241127	150200	10050932	1838	1838	1838	1838	0
358	20241127	150100	10050932	1838	1838	1838	1838	0
359	20241127	150000	10050932	1838	1838	1838	1838	0
360	20241127	145900	10050932	1838	1838	1838	1838	0
361	20241127	145800	10050932	1838	1838	1838	1838	0
362	20241127	145700	10050932	1838	1838	1838	1838	0
363	20241127	145600	10050932	1838	1838	1838	1838	0
364	20241127	145500	10050932	1838	1838	1838	1838	0
365	20241127	145400	10050932	1838	1838	1838	1838	0
366	20241127	145300	10050932	1838	1838	1838	1838	0
367	20241127	145200	10050932	1838	1838	1838	1838	0
368	20241127	145100	10050932	1838	1838	1838	1838	0
369	20241127	145000	10050932	1838	1838	1838	1838	0
370	20241127	144900	10050932	1838	1838	1838	1838	0
371	20241127	144800	10050932	1838	1838	1838	1838	345
372	20241127	144700	9416822	1838	1838	1838	1838	10
373	20241127	144600	9398442	1827	1827	1827	1827	0
374	20241127	144500	9398442	1827	1827	1827	1827	0
375	20241127	144400	9398442	1827	1827	1827	1827	0
376	20241127	144300	9398442	1827	1827	1827	1827	0
377	20241127	144200	9398442	1827	1827	1827	1827	1000
378	20241127	144100	7571442	1838	1838	1838	1838	0
379	20241127	144000	7571442	1838	1838	1838	1838	0
380	20241127	143900	7571442	1838	1838	1838	1838	0
381	20241127	143800	7571442	1838	1838	1838	1838	0
382	20241127	143700	7571442	1838	1838	1838	1838	0
383	20241127	143600	7571442	1838	1838	1838	1838	0
384	20241127	143500	7571442	1838	1837	1838	1837	11
385	20241127	143400	7551234	1826	1827	1827	1826	50
386	20241127	143300	7459924	1838	1838	1838	1838	0
387	20241127	143200	7459924	1838	1838	1838	1838	0
388	20241127	143100	7459924	1838	1838	1838	1838	0
389	20241127	143000	7459924	1838	1838	1838	1838	0
390	20241127	142900	7459924	1838	1838	1838	1838	0
391	20241127	142800	7459924	1838	1838	1838	1838	0
392	20241127	142700	7459924	1838	1837	1838	1837	60
393	20241127	142600	7349674	1826	1826	1826	1826	0
394	20241127	142500	7349674	1826	1826	1826	1826	14
395	20241127	142400	7324110	1826	1826	1826	1826	0
396	20241127	142300	7324110	1826	1826	1826	1826	27
397	20241127	142200	7274808	1838	1838	1838	1838	0
398	20241127	142100	7274808	1838	1838	1838	1838	0
399	20241127	142000	7274808	1838	1838	1838	1838	0
400	20241127	141900	7274808	1838	1838	1838	1838	0
401	20241127	141800	7274808	1838	1838	1838	1838	0
402	20241127	141700	7274808	1838	1838	1838	1838	0
403	20241127	141600	7274808	1838	1838	1838	1838	0
404	20241127	141500	7274808	1838	1838	1838	1838	0
405	20241127	141400	7274808	1838	1838	1838	1838	0
406	20241127	141300	7274808	1838	1838	1838	1838	0
407	20241127	141200	7274808	1838	1838	1838	1838	0
408	20241127	141100	7274808	1838	1838	1838	1838	0
409	20241127	141000	7274808	1838	1838	1838	1838	0
410	20241127	140900	7274808	1838	1838	1838	1838	0
411	20241127	140800	7274808	1838	1838	1838	1838	0
412	20241127	140700	7274808	1838	1838	1838	1838	0
413	20241127	140600	7274808	1838	1838	1838	1838	0
414	20241127	140500	7274808	1838	1838	1838	1838	0
415	20241127	140400	7274808	1838	1838	1838	1838	0
416	20241127	140300	7274808	1838	1838	1838	1838	0
417	20241127	140200	7274808	1838	1838	1838	1838	0
418	20241127	140100	7274808	1838	1838	1838	1838	0
419	20241127	140000	7274808	1838	1838	1838	1838	0
420	20241127	135900	7274808	1838	1838	1838	1838	0
421	20241127	135800	7274808	1838	1838	1838	1838	0
422	20241127	135700	7274808	1838	1838	1838	1838	0
423	20241127	135600	7274808	1838	1838	1838	1838	0
424	20241127	135500	7274808	1838	1838	1838	1838	0
425	20241127	135400	7274808	1838	1838	1838	1838	0
426	20241127	135300	7274808	1838	1838	1838	1838	45
427	20241127	135200	7192098	1835	1835	1835	1835	0
428	20241127	135100	7192098	1835	1835	1835	1835	0
429	20241127	135000	7192098	1835	1835	1835	1835	0
430	20241127	134900	7192098	1835	1835	1835	1835	0
431	20241127	134800	7192098	1835	1835	1835	1835	0
432	20241127	134700	7192098	1835	1835	1835	1835	0
433	20241127	134600	7192098	1835	1835	1835	1835	0
434	20241127	134500	7192098	1835	1835	1835	1835	0
435	20241127	134400	7192098	1835	1835	1835	1835	0
436	20241127	134300	7192098	1835	1835	1835	1835	20
437	20241127	134200	7155398	1838	1838	1838	1838	0
438	20241127	134100	7155398	1838	1838	1838	1838	0
439	20241127	134000	7155398	1838	1838	1838	1838	0
440	20241127	133900	7155398	1838	1838	1838	1838	0
441	20241127	133800	7155398	1838	1838	1838	1838	0
442	20241127	133700	7155398	1838	1838	1838	1838	0
443	20241127	133600	7155398	1838	1838	1838	1838	0
444	20241127	133500	7155398	1838	1838	1838	1838	0
445	20241127	133400	7155398	1838	1838	1838	1838	0
446	20241127	133300	7155398	1838	1838	1838	1838	0
447	20241127	133200	7155398	1838	1838	1838	1838	0
448	20241127	133100	7155398	1838	1838	1838	1838	3
449	20241127	133000	7149884	1826	1826	1826	1826	0
450	20241127	132900	7149884	1826	1826	1826	1826	0
451	20241127	132800	7149884	1826	1826	1826	1826	0
452	20241127	132700	7149884	1826	1826	1826	1826	0
453	20241127	132600	7149884	1826	1826	1826	1826	0
454	20241127	132500	7149884	1826	1826	1826	1826	80
455	20241127	132400	7003804	1834	1834	1834	1834	0
456	20241127	132300	7003804	1834	1834	1834	1834	0
457	20241127	132200	7003804	1834	1834	1834	1834	0
458	20241127	132100	7003804	1834	1834	1834	1834	0
459	20241127	132000	7003804	1834	1834	1834	1834	0
460	20241127	131900	7003804	1834	1834	1834	1834	0
461	20241127	131800	7003804	1834	1834	1834	1834	0
462	20241127	131700	7003804	1834	1834	1834	1834	0
463	20241127	131600	7003804	1834	1834	1834	1834	0
464	20241127	131500	7003804	1834	1834	1834	1834	0
465	20241127	131400	7003804	1834	1834	1834	1834	0
466	20241127	131300	7003804	1834	1834	1834	1834	0
467	20241127	131200	7003804	1834	1834	1834	1834	0
468	20241127	131100	7003804	1834	1834	1834	1834	0
469	20241127	131000	7003804	1834	1834	1834	1834	0
470	20241127	130900	7003804	1834	1834	1834	1834	0
471	20241127	130800	7003804	1834	1834	1834	1834	0
472	20241127	130700	7003804	1834	1834	1834	1834	0
473	20241127	130600	7003804	1834	1834	1834	1834	0
474	20241127	130500	7003804	1834	1834	1834	1834	2
475	20241127	130400	7000136	1838	1838	1838	1838	0
476	20241127	130300	7000136	1838	1838	1838	1838	15
477	20241127	130200	6972566	1838	1838	1838	1838	0
478	20241127	130100	6972566	1838	1838	1838	1838	0
479	20241127	130000	6972566	1838	1838	1838	1838	0
480	20241127	125900	6972566	1838	1838	1838	1838	0
481	20241127	125800	6972566	1838	1838	1838	1838	1
482	20241127	125700	6970728	1838	1838	1838	1838	0
483	20241127	125600	6970728	1838	1838	1838	1838	0
484	20241127	125500	6970728	1838	1838	1838	1838	0
485	20241127	125400	6970728	1838	1838	1838	1838	0
486	20241127	125300	6970728	1838	1838	1838	1838	0
487	20241127	125200	6970728	1838	1838	1838	1838	0
488	20241127	125100	6970728	1838	1838	1838	1838	0
489	20241127	125000	6970728	1838	1838	1838	1838	0
490	20241127	124900	6970728	1838	1838	1838	1838	0
491	20241127	124800	6970728	1838	1838	1838	1838	0
492	20241127	124700	6970728	1838	1838	1838	1838	0
493	20241127	124600	6970728	1838	1838	1838	1838	0
494	20241127	124500	6970728	1838	1838	1838	1838	0
495	20241127	124400	6970728	1838	1838	1838	1838	0
496	20241127	124300	6970728	1838	1838	1838	1838	0
497	20241127	124200	6970728	1838	1838	1838	1838	0
498	20241127	124100	6970728	1838	1838	1838	1838	0
499	20241127	124000	6970728	1838	1838	1838	1838	0
500	20241127	123900	6970728	1838	1838	1838	1838	0
501	20241127	123800	6970728	1838	1838	1838	1838	0
502	20241127	123700	6970728	1838	1838	1838	1838	2
503	20241127	123600	6967052	1821	1821	1821	1821	0
504	20241127	123500	6967052	1821	1821	1821	1821	0
505	20241127	123400	6967052	1821	1821	1821	1821	0
506	20241127	123300	6967052	1821	1821	1821	1821	0
507	20241127	123200	6967052	1821	1821	1821	1821	0
508	20241127	123100	6967052	1821	1821	1821	1821	0
509	20241127	123000	6967052	1821	1821	1821	1821	0
510	20241127	122900	6967052	1821	1821	1821	1821	0
511	20241127	122800	6967052	1821	1821	1821	1821	0
512	20241127	122700	6967052	1821	1821	1821	1821	10
513	20241127	122600	6948842	1835	1835	1835	1835	0
514	20241127	122500	6948842	1835	1835	1835	1835	0
515	20241127	122400	6948842	1835	1835	1835	1835	0
516	20241127	122300	6948842	1835	1835	1835	1835	0
517	20241127	122200	6948842	1835	1835	1835	1835	0
518	20241127	122100	6948842	1835	1835	1835	1835	0
519	20241127	122000	6948842	1835	1835	1835	1835	2
520	20241127	121900	6945172	1840	1840	1840	1840	0
521	20241127	121800	6945172	1840	1840	1840	1840	0
522	20241127	121700	6945172	1840	1840	1840	1840	0
523	20241127	121600	6945172	1840	1840	1840	1840	0
524	20241127	121500	6945172	1840	1840	1840	1840	0
525	20241127	121400	6945172	1840	1840	1840	1840	0
526	20241127	121300	6945172	1840	1840	1840	1840	0
527	20241127	121200	6945172	1840	1840	1840	1840	0
528	20241127	121100	6945172	1840	1840	1840	1840	0
529	20241127	121000	6945172	1840	1840	1840	1840	0
530	20241127	120900	6945172	1840	1840	1840	1840	0
531	20241127	120800	6945172	1840	1840	1840	1840	0
532	20241127	120700	6945172	1840	1840	1840	1840	0
533	20241127	120600	6945172	1840	1840	1840	1840	0
534	20241127	120500	6945172	1840	1840	1840	1840	0
535	20241127	120400	6945172	1840	1840	1840	1840	0
536	20241127	120300	6945172	1840	1840	1840	1840	0
537	20241127	120200	6945172	1840	1840	1840	1840	0
538	20241127	120100	6945172	1840	1840	1840	1840	0
539	20241127	120000	6945172	1840	1840	1840	1840	0
540	20241127	115900	6945172	1840	1840	1840	1840	0
541	20241127	115800	6945172	1840	1840	1840	1840	0
542	20241127	115700	6945172	1840	1840	1840	1840	0
543	20241127	115600	6945172	1840	1840	1840	1840	0
544	20241127	115500	6945172	1840	1840	1840	1840	0
545	20241127	115400	6945172	1840	1840	1840	1840	0
546	20241127	115300	6945172	1840	1840	1840	1840	0
547	20241127	115200	6945172	1840	1840	1840	1840	0
548	20241127	115100	6945172	1840	1840	1840	1840	0
549	20241127	115000	6945172	1840	1840	1840	1840	0
550	20241127	114900	6945172	1840	1840	1840	1840	0
551	20241127	114800	6945172	1840	1840	1840	1840	0
552	20241127	114700	6945172	1840	1840	1840	1840	0
553	20241127	114600	6945172	1840	1840	1840	1840	0
554	20241127	114500	6945172	1840	1840	1840	1840	0
555	20241127	114400	6945172	1840	1840	1840	1840	0
556	20241127	114300	6945172	1840	1840	1840	1840	0
557	20241127	114200	6945172	1840	1840	1840	1840	0
558	20241127	114100	6945172	1840	1840	1840	1840	0
559	20241127	114000	6945172	1840	1840	1840	1840	0
560	20241127	113900	6945172	1840	1840	1840	1840	0
561	20241127	113800	6945172	1840	1840	1840	1840	0
562	20241127	113700	6945172	1840	1840	1840	1840	0
563	20241127	113600	6945172	1840	1840	1840	1840	0
564	20241127	113500	6945172	1840	1840	1840	1840	0
565	20241127	113400	6945172	1840	1840	1840	1840	0
566	20241127	113300	6945172	1840	1840	1840	1840	0
567	20241127	113200	6945172	1840	1840	1840	1840	0
568	20241127	113100	6945172	1840	1824	1840	1824	2
569	20241127	113000	6941508	1842	1842	1842	1842	0
570	20241127	112900	6941508	1842	1842	1842	1842	0
571	20241127	112800	6941508	1842	1842	1842	1842	0
572	20241127	112700	6941508	1842	1842	1842	1842	0
573	20241127	112600	6941508	1842	1842	1842	1842	0
574	20241127	112500	6941508	1842	1842	1842	1842	0
575	20241127	112400	6941508	1842	1838	1842	1838	5
576	20241127	112300	6932303	1820	1820	1820	1820	0
577	20241127	112200	6932303	1820	1820	1820	1820	0
578	20241127	112100	6932303	1820	1820	1820	1820	0
579	20241127	112000	6932303	1820	1820	1820	1820	0
580	20241127	111900	6932303	1820	1820	1820	1820	0
581	20241127	111800	6932303	1820	1820	1820	1820	0
582	20241127	111700	6932303	1820	1820	1820	1820	0
583	20241127	111600	6932303	1820	1820	1820	1820	0
584	20241127	111500	6932303	1820	1820	1820	1820	4
585	20241127	111400	6925023	1820	1820	1820	1820	0
586	20241127	111300	6925023	1820	1820	1820	1820	0
587	20241127	111200	6925023	1820	1820	1820	1820	0
588	20241127	111100	6925023	1820	1820	1820	1820	0
589	20241127	111000	6925023	1820	1830	1830	1820	1800
590	20241127	110900	3643269	1830	1830	1830	1830	0
591	20241127	110800	3643269	1830	1830	1830	1830	0
592	20241127	110700	3643269	1830	1831	1831	1830	490
593	20241127	110600	2746554	1845	1845	1845	1845	0
594	20241127	110500	2746554	1845	1845	1845	1845	0
595	20241127	110400	2746554	1845	1845	1845	1845	0
596	20241127	110300	2746554	1845	1845	1845	1845	0
597	20241127	110200	2746554	1845	1845	1845	1845	0
598	20241127	110100	2746554	1845	1845	1845	1845	0
599	20241127	110000	2746554	1845	1845	1845	1845	0
600	20241127	105900	2746554	1845	1845	1845	1845	0
601	20241127	105800	2746554	1845	1845	1845	1845	0
602	20241127	105700	2746554	1845	1845	1845	1845	0
603	20241127	105600	2746554	1845	1845	1845	1845	0
604	20241127	105500	2746554	1845	1845	1845	1845	0
605	20241127	105400	2746554	1845	1845	1845	1845	0
606	20241127	105300	2746554	1845	1845	1845	1845	0
607	20241127	105200	2746554	1845	1845	1845	1845	0
608	20241127	105100	2746554	1845	1845	1845	1845	0
609	20241127	105000	2746554	1845	1845	1845	1845	0
610	20241127	104900	2746554	1845	1845	1845	1845	0
611	20241127	104800	2746554	1845	1845	1845	1845	0
612	20241127	104700	2746554	1845	1845	1845	1845	0
613	20241127	104600	2746554	1845	1845	1845	1845	0
614	20241127	104500	2746554	1845	1845	1845	1845	0
615	20241127	104400	2746554	1845	1845	1845	1845	0
616	20241127	104300	2746554	1845	1845	1845	1845	0
617	20241127	104200	2746554	1845	1845	1845	1845	0
618	20241127	104100	2746554	1845	1845	1845	1845	0
619	20241127	104000	2746554	1845	1845	1845	1845	0
620	20241127	103900	2746554	1845	1845	1845	1845	0
621	20241127	103800	2746554	1845	1845	1845	1845	0
622	20241127	103700	2746554	1845	1845	1845	1845	0
623	20241127	103600	2746554	1845	1845	1845	1845	0
624	20241127	103500	2746554	1845	1845	1845	1845	0
625	20241127	103400	2746554	1845	1845	1845	1845	0
626	20241127	103300	2746554	1845	1845	1845	1845	0
627	20241127	103200	2746554	1845	1845	1845	1845	0
628	20241127	103100	2746554	1845	1845	1845	1845	0
629	20241127	103000	2746554	1845	1845	1845	1845	0
630	20241127	102900	2746554	1845	1845	1845	1845	10
631	20241127	102800	2728104	1845	1830	1845	1830	2
632	20241127	102700	2724429	1830	1830	1830	1830	0
633	20241127	102600	2724429	1830	1830	1830	1830	0
634	20241127	102500	2724429	1830	1830	1830	1830	0
635	20241127	102400	2724429	1830	1830	1830	1830	0
636	20241127	102300	2724429	1830	1830	1830	1830	0
637	20241127	102200	2724429	1830	1830	1830	1830	0
638	20241127	102100	2724429	1830	1830	1830	1830	0
639	20241127	102000	2724429	1830	1830	1830	1830	0
640	20241127	101900	2724429	1830	1830	1830	1830	0
641	20241127	101800	2724429	1830	1830	1830	1830	0
642	20241127	101700	2724429	1830	1830	1830	1830	0
643	20241127	101600	2724429	1830	1830	1830	1830	0
644	20241127	101500	2724429	1830	1846	1846	1830	71
645	20241127	101400	2594253	1846	1846	1846	1846	0
646	20241127	101300	2594253	1846	1846	1846	1846	0
647	20241127	101200	2594253	1846	1846	1846	1846	0
648	20241127	101100	2594253	1846	1846	1846	1846	0
649	20241127	101000	2594253	1846	1846	1846	1846	5
650	20241127	100900	2585023	1831	1831	1831	1831	0
651	20241127	100800	2585023	1831	1831	1831	1831	0
652	20241127	100700	2585023	1831	1831	1831	1831	20
653	20241127	100600	2548403	1848	1848	1848	1848	0
654	20241127	100500	2548403	1848	1848	1848	1848	0
655	20241127	100400	2548403	1848	1848	1848	1848	0
656	20241127	100300	2548403	1848	1848	1848	1848	0
657	20241127	100200	2548403	1848	1848	1848	1848	0
658	20241127	100100	2548403	1848	1848	1848	1848	0
659	20241127	100000	2548403	1848	1848	1848	1848	0
660	20241127	095900	2548403	1848	1848	1848	1848	0
661	20241127	095800	2548403	1848	1848	1848	1848	0
662	20241127	095700	2548403	1848	1848	1848	1848	0
663	20241127	095600	2548403	1848	1848	1848	1848	0
664	20241127	095500	2548403	1848	1848	1848	1848	0
665	20241127	095400	2548403	1848	1848	1848	1848	0
666	20241127	095300	2548403	1848	1848	1848	1848	0
667	20241127	095200	2548403	1848	1848	1848	1848	0
668	20241127	095100	2548403	1848	1848	1848	1848	0
669	20241127	095000	2548403	1848	1848	1848	1848	0
670	20241127	094900	2548403	1848	1848	1848	1848	1
671	20241127	094800	2546555	1848	1848	1848	1848	1
672	20241127	094700	2544707	1848	1848	1848	1848	0
673	20241127	094600	2544707	1848	1848	1848	1848	0
674	20241127	094500	2544707	1848	1848	1848	1848	0
675	20241127	094400	2544707	1848	1848	1848	1848	0
676	20241127	094300	2544707	1848	1848	1848	1848	0
677	20241127	094200	2544707	1848	1831	1848	1831	514
678	20241127	094100	1599408	1847	1847	1847	1847	0
679	20241127	094000	1599408	1847	1847	1847	1847	0
680	20241127	093900	1599408	1847	1847	1847	1847	0
681	20241127	093800	1599408	1847	1847	1847	1847	0
682	20241127	093700	1599408	1847	1847	1847	1847	0
683	20241127	093600	1599408	1847	1847	1847	1847	0
684	20241127	093500	1599408	1847	1847	1847	1847	0
685	20241127	093400	1599408	1847	1847	1847	1847	0
686	20241127	093300	1599408	1847	1847	1847	1847	0
687	20241127	093200	1599408	1847	1847	1847	1847	0
688	20241127	093100	1599408	1847	1847	1847	1847	0
689	20241127	093000	1599408	1847	1847	1847	1847	0
690	20241127	092900	1599408	1847	1847	1847	1847	0
691	20241127	092800	1599408	1847	1847	1847	1847	0
692	20241127	092700	1599408	1847	1847	1847	1847	0
693	20241127	092600	1599408	1847	1846	1847	1846	5
694	20241127	092500	1590174	1830	1830	1830	1830	0
695	20241127	092400	1590174	1830	1831	1831	1830	700
696	20241127	092300	309120	1840	1840	1840	1840	0
697	20241127	092200	309120	1840	1840	1840	1840	0
698	20241127	092100	309120	1840	1840	1840	1840	0
699	20241127	092000	309120	1840	1840	1840	1840	0
700	20241127	091900	309120	1840	1840	1840	1840	7
701	20241127	091800	296240	1840	1840	1840	1840	0
702	20241127	091700	296240	1840	1840	1840	1840	0
703	20241127	091600	296240	1840	1840	1840	1840	0
704	20241127	091500	296240	1840	1840	1840	1840	0
705	20241127	091400	296240	1840	1840	1840	1840	0
706	20241127	091300	296240	1840	1840	1840	1840	0
707	20241127	091200	296240	1840	1840	1840	1840	0
708	20241127	091100	296240	1840	1840	1840	1840	114
709	20241127	091000	86480	1840	1840	1840	1840	42
710	20241127	090900	9200	1840	1840	1840	1840	5
711	20241127	090800	0	1830	1830	1830	1830	0
712	20241127	090700	0	1830	1830	1830	1830	0
713	20241127	090600	0	1830	1830	1830	1830	0
714	20241127	090500	0	1830	1830	1830	1830	0
715	20241127	090400	0	1830	1830	1830	1830	0
716	20241127	090300	0	1830	1830	1830	1830	0
717	20241127	090200	0	1830	1830	1830	1830	0
718	20241127	090100	0	1830	1830	1830	1830	0
719	20241127	090000	0	1830	1830	1830	1830	0