KissMeData/001810/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	183600	39935063	1662	1662	1662	1662	623
3	20241129	183500	39935063	1662	1662	1662	1662	0
4	20241129	183400	39935063	1662	1662	1662	1662	0
5	20241129	183300	39935063	1662	1662	1662	1662	0
6	20241129	183200	39935063	1662	1662	1662	1662	0
7	20241129	183100	39935063	1662	1662	1662	1662	0
8	20241129	183000	39935063	1662	1662	1662	1662	0
9	20241129	182900	39935063	1662	1662	1662	1662	0
10	20241129	182800	39935063	1662	1662	1662	1662	0
11	20241129	182700	39935063	1662	1662	1662	1662	0
12	20241129	182600	39935063	1662	1662	1662	1662	0
13	20241129	182500	39935063	1662	1662	1662	1662	0
14	20241129	182400	39935063	1662	1662	1662	1662	0
15	20241129	182300	39935063	1662	1662	1662	1662	0
16	20241129	182200	39935063	1662	1662	1662	1662	0
17	20241129	182100	39935063	1662	1662	1662	1662	0
18	20241129	182000	39935063	1662	1662	1662	1662	0
19	20241129	181900	39935063	1662	1662	1662	1662	0
20	20241129	181800	39935063	1662	1662	1662	1662	0
21	20241129	181700	39935063	1662	1662	1662	1662	0
22	20241129	181600	39935063	1662	1662	1662	1662	0
23	20241129	181500	39935063	1662	1662	1662	1662	0
24	20241129	181400	39935063	1662	1662	1662	1662	0
25	20241129	181300	39935063	1662	1662	1662	1662	0
26	20241129	181200	39935063	1662	1662	1662	1662	0
27	20241129	181100	39935063	1662	1662	1662	1662	0
28	20241129	181000	39935063	1662	1662	1662	1662	0
29	20241129	180900	39935063	1662	1662	1662	1662	0
30	20241129	180800	39935063	1662	1662	1662	1662	0
31	20241129	180700	39935063	1662	1662	1662	1662	0
32	20241129	180600	39935063	1662	1662	1662	1662	623
33	20241129	180500	39935063	1662	1662	1662	1662	0
34	20241129	180400	39935063	1662	1662	1662	1662	0
35	20241129	180300	39935063	1662	1662	1662	1662	0
36	20241129	180200	39935063	1662	1662	1662	1662	0
37	20241129	180100	39935063	1662	1662	1662	1662	0
38	20241129	180000	39935063	1662	1662	1662	1662	0
39	20241129	175900	39935063	1662	1662	1662	1662	0
40	20241129	175800	39935063	1662	1662	1662	1662	0
41	20241129	175700	39935063	1662	1662	1662	1662	0
42	20241129	175600	39935063	1662	1662	1662	1662	0
43	20241129	175500	39935063	1662	1662	1662	1662	0
44	20241129	175400	39935063	1662	1662	1662	1662	0
45	20241129	175300	39935063	1662	1662	1662	1662	0
46	20241129	175200	39935063	1662	1662	1662	1662	0
47	20241129	175100	39935063	1662	1662	1662	1662	0
48	20241129	175000	39935063	1662	1662	1662	1662	0
49	20241129	174900	39935063	1662	1662	1662	1662	0
50	20241129	174800	39935063	1662	1662	1662	1662	0
51	20241129	174700	39935063	1662	1662	1662	1662	0
52	20241129	174600	39935063	1662	1662	1662	1662	0
53	20241129	174500	39935063	1662	1662	1662	1662	0
54	20241129	174400	39935063	1662	1662	1662	1662	0
55	20241129	174300	39935063	1662	1662	1662	1662	0
56	20241129	174200	39935063	1662	1662	1662	1662	0
57	20241129	174100	39935063	1662	1662	1662	1662	0
58	20241129	174000	39935063	1662	1662	1662	1662	0
59	20241129	173900	39935063	1662	1662	1662	1662	0
60	20241129	173800	39935063	1662	1662	1662	1662	0
61	20241129	173700	39935063	1662	1662	1662	1662	0
62	20241129	173600	39935063	1662	1662	1662	1662	623
63	20241129	173500	39935063	1662	1662	1662	1662	0
64	20241129	173400	39935063	1662	1662	1662	1662	0
65	20241129	173300	39935063	1662	1662	1662	1662	0
66	20241129	173200	39935063	1662	1662	1662	1662	0
67	20241129	173100	39935063	1662	1662	1662	1662	0
68	20241129	173000	39935063	1662	1662	1662	1662	0
69	20241129	172900	39935063	1662	1662	1662	1662	0
70	20241129	172800	39935063	1662	1662	1662	1662	0
71	20241129	172700	39935063	1662	1662	1662	1662	0
72	20241129	172600	39935063	1662	1662	1662	1662	0
73	20241129	172500	39935063	1662	1662	1662	1662	0
74	20241129	172400	39935063	1662	1662	1662	1662	0
75	20241129	172300	39935063	1662	1662	1662	1662	0
76	20241129	172200	39935063	1662	1662	1662	1662	0
77	20241129	172100	39935063	1662	1662	1662	1662	0
78	20241129	172000	39935063	1662	1662	1662	1662	0
79	20241129	171900	39935063	1662	1662	1662	1662	0
80	20241129	171800	39935063	1662	1662	1662	1662	0
81	20241129	171700	39935063	1662	1662	1662	1662	0
82	20241129	171600	39935063	1662	1662	1662	1662	0
83	20241129	171500	39935063	1662	1662	1662	1662	0
84	20241129	171400	39935063	1662	1662	1662	1662	0
85	20241129	171300	39935063	1662	1662	1662	1662	0
86	20241129	171200	39935063	1662	1662	1662	1662	0
87	20241129	171100	39935063	1662	1662	1662	1662	0
88	20241129	171000	39935063	1662	1662	1662	1662	0
89	20241129	170900	39935063	1662	1662	1662	1662	0
90	20241129	170800	39935063	1662	1662	1662	1662	0
91	20241129	170700	39935063	1662	1662	1662	1662	0
92	20241129	170600	39935063	1662	1662	1662	1662	623
93	20241129	170500	39935063	1662	1662	1662	1662	0
94	20241129	170400	39935063	1662	1662	1662	1662	0
95	20241129	170300	39935063	1662	1662	1662	1662	0
96	20241129	170200	39935063	1662	1662	1662	1662	0
97	20241129	170100	39935063	1662	1662	1662	1662	0
98	20241129	170000	39935063	1662	1662	1662	1662	0
99	20241129	165900	39935063	1662	1662	1662	1662	0
100	20241129	165800	39935063	1662	1662	1662	1662	0
101	20241129	165700	39935063	1662	1662	1662	1662	0
102	20241129	165600	39935063	1662	1662	1662	1662	0
103	20241129	165500	39935063	1662	1662	1662	1662	0
104	20241129	165400	39935063	1662	1662	1662	1662	0
105	20241129	165300	39935063	1662	1662	1662	1662	0
106	20241129	165200	39935063	1662	1662	1662	1662	0
107	20241129	165100	39935063	1662	1662	1662	1662	0
108	20241129	165000	39935063	1662	1662	1662	1662	0
109	20241129	164900	39935063	1662	1662	1662	1662	0
110	20241129	164800	39935063	1662	1662	1662	1662	0
111	20241129	164700	39935063	1662	1662	1662	1662	0
112	20241129	164600	39935063	1662	1662	1662	1662	0
113	20241129	164500	39935063	1662	1662	1662	1662	0
114	20241129	164400	39935063	1662	1662	1662	1662	0
115	20241129	164300	39935063	1662	1662	1662	1662	0
116	20241129	164200	39935063	1662	1662	1662	1662	0
117	20241129	164100	39935063	1662	1662	1662	1662	0
118	20241129	164000	39935063	1662	1662	1662	1662	0
119	20241129	163900	39935063	1662	1662	1662	1662	0
120	20241129	163800	39935063	1662	1662	1662	1662	0
121	20241129	163700	39935063	1662	1662	1662	1662	0
122	20241129	163600	39935063	1662	1662	1662	1662	623
123	20241129	163500	39935063	1662	1662	1662	1662	0
124	20241129	163400	39935063	1662	1662	1662	1662	0
125	20241129	163300	39935063	1662	1662	1662	1662	0
126	20241129	163200	39935063	1662	1662	1662	1662	0
127	20241129	163100	39935063	1662	1662	1662	1662	0
128	20241129	163000	39935063	1662	1662	1662	1662	0
129	20241129	162900	39935063	1662	1662	1662	1662	0
130	20241129	162800	39935063	1662	1662	1662	1662	0
131	20241129	162700	39935063	1662	1662	1662	1662	0
132	20241129	162600	39935063	1662	1662	1662	1662	0
133	20241129	162500	39935063	1662	1662	1662	1662	0
134	20241129	162400	39935063	1662	1662	1662	1662	0
135	20241129	162300	39935063	1662	1662	1662	1662	0
136	20241129	162200	39935063	1662	1662	1662	1662	0
137	20241129	162100	39935063	1662	1662	1662	1662	0
138	20241129	162000	39935063	1662	1662	1662	1662	0
139	20241129	161900	39935063	1662	1662	1662	1662	0
140	20241129	161800	39935063	1662	1662	1662	1662	0
141	20241129	161700	39935063	1662	1662	1662	1662	0
142	20241129	161600	39935063	1662	1662	1662	1662	0
143	20241129	161500	39935063	1662	1662	1662	1662	0
144	20241129	161400	39935063	1662	1662	1662	1662	0
145	20241129	161300	39935063	1662	1662	1662	1662	0
146	20241129	161200	39935063	1662	1662	1662	1662	0
147	20241129	161100	39935063	1662	1662	1662	1662	0
148	20241129	161000	39935063	1662	1662	1662	1662	0
149	20241129	160900	39935063	1662	1662	1662	1662	0
150	20241129	160800	39935063	1662	1662	1662	1662	0
151	20241129	160700	39935063	1662	1662	1662	1662	0
152	20241129	160600	39935063	1662	1662	1662	1662	623
153	20241129	160500	39935063	1662	1662	1662	1662	0
154	20241129	160400	39935063	1662	1662	1662	1662	0
155	20241129	160300	39935063	1662	1662	1662	1662	0
156	20241129	160200	39935063	1662	1662	1662	1662	0
157	20241129	160100	39935063	1662	1662	1662	1662	0
158	20241129	160000	39935063	1662	1662	1662	1662	0
159	20241129	155900	39935063	1662	1662	1662	1662	0
160	20241129	155800	39935063	1662	1662	1662	1662	0
161	20241129	155700	39935063	1662	1662	1662	1662	0
162	20241129	155600	39935063	1662	1662	1662	1662	0
163	20241129	155500	39935063	1662	1662	1662	1662	0
164	20241129	155400	39935063	1662	1662	1662	1662	0
165	20241129	155300	39935063	1662	1662	1662	1662	0
166	20241129	155200	39935063	1662	1662	1662	1662	0
167	20241129	155100	39935063	1662	1662	1662	1662	0
168	20241129	155000	39935063	1662	1662	1662	1662	0
169	20241129	154900	39935063	1662	1662	1662	1662	0
170	20241129	154800	39935063	1662	1662	1662	1662	0
171	20241129	154700	39935063	1662	1662	1662	1662	0
172	20241129	154600	39935063	1662	1662	1662	1662	0
173	20241129	154500	39935063	1662	1662	1662	1662	0
174	20241129	154400	39935063	1662	1662	1662	1662	0
175	20241129	154300	39935063	1662	1662	1662	1662	0
176	20241129	154200	39935063	1662	1662	1662	1662	0
177	20241129	154100	39935063	1662	1662	1662	1662	0
178	20241129	154000	39935063	1662	1662	1662	1662	0
179	20241129	153900	39935063	1662	1662	1662	1662	0
180	20241129	153800	39935063	1662	1662	1662	1662	0
181	20241129	153700	39935063	1662	1662	1662	1662	0
182	20241129	153600	39935063	1662	1662	1662	1662	623
183	20241129	153500	39935063	1662	1662	1662	1662	0
184	20241129	153400	39935063	1662	1662	1662	1662	0
185	20241129	153300	39935063	1662	1662	1662	1662	0
186	20241129	153200	39935063	1662	1662	1662	1662	0
187	20241129	153100	39935063	1662	1662	1662	1662	0
188	20241129	153000	39935063	1662	1662	1662	1662	623
189	20241129	152900	38899637	1662	1662	1662	1662	0
190	20241129	152800	38899637	1662	1662	1662	1662	0
191	20241129	152700	38899637	1662	1662	1662	1662	0
192	20241129	152600	38899637	1662	1662	1662	1662	0
193	20241129	152500	38899637	1662	1662	1662	1662	0
194	20241129	152400	38899637	1662	1662	1662	1662	0
195	20241129	152300	38899637	1662	1662	1662	1662	0
196	20241129	152200	38899637	1662	1662	1662	1662	0
197	20241129	152100	38899637	1662	1662	1662	1662	0
198	20241129	152000	38899637	1662	1662	1662	1662	0
199	20241129	151900	38899637	1662	1662	1662	1662	0
200	20241129	151800	38899637	1662	1662	1662	1662	0
201	20241129	151700	38899637	1662	1662	1662	1662	0
202	20241129	151600	38899637	1662	1662	1662	1662	0
203	20241129	151500	38899637	1662	1662	1662	1662	0
204	20241129	151400	38899637	1662	1662	1662	1662	0
205	20241129	151300	38899637	1662	1662	1662	1662	60
206	20241129	151200	38799917	1662	1662	1662	1662	0
207	20241129	151100	38799917	1662	1661	1662	1661	100
208	20241129	151000	38633799	1661	1647	1661	1642	185
209	20241129	150900	38328516	1661	1661	1661	1661	2
210	20241129	150800	38325194	1662	1662	1662	1662	0
211	20241129	150700	38325194	1662	1662	1662	1662	0
212	20241129	150600	38325194	1662	1662	1662	1662	0
213	20241129	150500	38325194	1662	1662	1662	1662	0
214	20241129	150400	38325194	1662	1662	1662	1662	0
215	20241129	150300	38325194	1662	1662	1662	1662	0
216	20241129	150200	38325194	1662	1662	1662	1662	0
217	20241129	150100	38325194	1662	1662	1662	1662	0
218	20241129	150000	38325194	1662	1662	1662	1662	0
219	20241129	145900	38325194	1662	1662	1662	1662	0
220	20241129	145800	38325194	1662	1662	1662	1662	0
221	20241129	145700	38325194	1662	1662	1662	1662	0
222	20241129	145600	38325194	1662	1662	1662	1662	0
223	20241129	145500	38325194	1662	1662	1662	1662	0
224	20241129	145400	38325194	1662	1662	1662	1662	0
225	20241129	145300	38325194	1662	1662	1662	1662	1
226	20241129	145200	38323532	1664	1664	1664	1664	0
227	20241129	145100	38323532	1664	1664	1664	1664	0
228	20241129	145000	38323532	1664	1664	1664	1664	0
229	20241129	144900	38323532	1664	1664	1664	1664	0
230	20241129	144800	38323532	1664	1664	1664	1664	0
231	20241129	144700	38323532	1664	1664	1664	1664	0
232	20241129	144600	38323532	1664	1664	1664	1664	0
233	20241129	144500	38323532	1664	1664	1664	1664	0
234	20241129	144400	38323532	1664	1664	1664	1664	0
235	20241129	144300	38323532	1664	1664	1664	1664	0
236	20241129	144200	38323532	1664	1664	1664	1664	0
237	20241129	144100	38323532	1664	1664	1664	1664	0
238	20241129	144000	38323532	1664	1664	1664	1664	0
239	20241129	143900	38323532	1664	1664	1664	1664	0
240	20241129	143800	38323532	1664	1664	1664	1664	0
241	20241129	143700	38323532	1664	1664	1664	1664	0
242	20241129	143600	38323532	1664	1664	1664	1664	0
243	20241129	143500	38323532	1664	1664	1664	1664	0
244	20241129	143400	38323532	1664	1664	1664	1664	0
245	20241129	143300	38323532	1664	1664	1664	1664	7
246	20241129	143200	38311884	1664	1664	1664	1664	0
247	20241129	143100	38311884	1664	1664	1664	1664	0
248	20241129	143000	38311884	1664	1664	1664	1664	0
249	20241129	142900	38311884	1664	1662	1664	1662	113
250	20241129	142800	38123975	1662	1662	1662	1662	0
251	20241129	142700	38123975	1662	1659	1662	1659	3
252	20241129	142600	38118992	1644	1647	1647	1644	2
253	20241129	142500	38115701	1663	1663	1663	1663	0
254	20241129	142400	38115701	1663	1663	1663	1663	0
255	20241129	142300	38115701	1663	1664	1664	1636	136
256	20241129	142200	37892520	1662	1659	1662	1659	2
257	20241129	142100	37889199	1656	1653	1656	1653	2
258	20241129	142000	37885890	1635	1647	1647	1635	16
259	20241129	141900	37859700	1664	1664	1664	1664	0
260	20241129	141800	37859700	1664	1664	1664	1664	0
261	20241129	141700	37859700	1664	1664	1664	1664	0
262	20241129	141600	37859700	1664	1664	1664	1664	0
263	20241129	141500	37859700	1664	1664	1664	1664	0
264	20241129	141400	37859700	1664	1659	1664	1659	3
265	20241129	141300	37854715	1656	1653	1656	1653	2
266	20241129	141200	37851406	1635	1635	1635	1635	0
267	20241129	141100	37851406	1635	1635	1635	1635	0
268	20241129	141000	37851406	1635	1647	1647	1635	103
269	20241129	140900	37682956	1665	1665	1665	1665	0
270	20241129	140800	37682956	1665	1664	1665	1664	35
271	20241129	140700	37624715	1664	1664	1664	1664	2
272	20241129	140600	37621387	1662	1653	1662	1653	5
273	20241129	140500	37613099	1635	1635	1635	1635	0
274	20241129	140400	37613099	1635	1635	1635	1635	0
275	20241129	140300	37613099	1635	1635	1635	1635	0
276	20241129	140200	37613099	1635	1650	1650	1635	97
277	20241129	140100	37454425	1665	1665	1665	1665	0
278	20241129	140000	37454425	1665	1665	1665	1665	0
279	20241129	135900	37454425	1665	1665	1665	1665	0
280	20241129	135800	37454425	1665	1665	1665	1665	0
281	20241129	135700	37454425	1665	1665	1665	1665	0
282	20241129	135600	37454425	1665	1665	1665	1665	0
283	20241129	135500	37454425	1665	1665	1665	1665	0
284	20241129	135400	37454425	1665	1665	1665	1665	0
285	20241129	135300	37454425	1665	1665	1665	1665	0
286	20241129	135200	37454425	1665	1649	1665	1635	14398
287	20241129	135100	13571278	1635	1635	1635	1635	0
288	20241129	135000	13571278	1635	1635	1635	1635	0
289	20241129	134900	13571278	1635	1638	1638	1635	116
290	20241129	134800	13381568	1650	1650	1650	1650	0
291	20241129	134700	13381568	1650	1649	1650	1649	13
292	20241129	134600	13360127	1653	1653	1653	1653	0
293	20241129	134500	13360127	1653	1653	1653	1653	0
294	20241129	134400	13360127	1653	1653	1653	1653	0
295	20241129	134300	13360127	1653	1653	1653	1653	0
296	20241129	134200	13360127	1653	1653	1653	1653	0
297	20241129	134100	13360127	1653	1653	1653	1653	0
298	20241129	134000	13360127	1653	1653	1653	1653	0
299	20241129	133900	13360127	1653	1653	1653	1653	0
300	20241129	133800	13360127	1653	1653	1653	1653	0
301	20241129	133700	13360127	1653	1653	1653	1653	0
302	20241129	133600	13360127	1653	1653	1653	1653	0
303	20241129	133500	13360127	1653	1653	1653	1653	0
304	20241129	133400	13360127	1653	1653	1653	1653	0
305	20241129	133300	13360127	1653	1653	1653	1653	0
306	20241129	133200	13360127	1653	1653	1653	1653	0
307	20241129	133100	13360127	1653	1653	1653	1653	1
308	20241129	133000	13358474	1636	1636	1636	1636	0
309	20241129	132900	13358474	1636	1636	1636	1636	0
310	20241129	132800	13358474	1636	1641	1641	1636	100
311	20241129	132700	13194858	1656	1656	1656	1656	0
312	20241129	132600	13194858	1656	1656	1656	1656	0
313	20241129	132500	13194858	1656	1656	1656	1656	0
314	20241129	132400	13194858	1656	1656	1656	1656	0
315	20241129	132300	13194858	1656	1656	1656	1656	0
316	20241129	132200	13194858	1656	1656	1656	1656	0
317	20241129	132100	13194858	1656	1656	1656	1656	0
318	20241129	132000	13194858	1656	1656	1656	1656	0
319	20241129	131900	13194858	1656	1656	1656	1656	0
320	20241129	131800	13194858	1656	1656	1656	1656	0
321	20241129	131700	13194858	1656	1656	1656	1656	0
322	20241129	131600	13194858	1656	1656	1656	1656	0
323	20241129	131500	13194858	1656	1656	1656	1656	0
324	20241129	131400	13194858	1656	1656	1656	1656	0
325	20241129	131300	13194858	1656	1656	1656	1656	0
326	20241129	131200	13194858	1656	1653	1656	1653	2
327	20241129	131100	13191549	1636	1636	1636	1636	0
328	20241129	131000	13191549	1636	1636	1636	1636	0
329	20241129	130900	13191549	1636	1636	1636	1636	0
330	20241129	130800	13191549	1636	1636	1636	1636	0
331	20241129	130700	13191549	1636	1636	1636	1636	0
332	20241129	130600	13191549	1636	1636	1636	1636	0
333	20241129	130500	13191549	1636	1636	1636	1636	0
334	20241129	130400	13191549	1636	1641	1641	1636	266
335	20241129	130300	12756361	1659	1659	1659	1659	0
336	20241129	130200	12756361	1659	1659	1659	1659	0
337	20241129	130100	12756361	1659	1659	1659	1659	0
338	20241129	130000	12756361	1659	1659	1659	1659	0
339	20241129	125900	12756361	1659	1659	1659	1659	0
340	20241129	125800	12756361	1659	1659	1659	1659	0
341	20241129	125700	12756361	1659	1659	1659	1659	0
342	20241129	125600	12756361	1659	1659	1659	1659	0
343	20241129	125500	12756361	1659	1659	1659	1659	0
344	20241129	125400	12756361	1659	1659	1659	1659	0
345	20241129	125300	12756361	1659	1659	1659	1659	0
346	20241129	125200	12756361	1659	1659	1659	1659	0
347	20241129	125100	12756361	1659	1659	1659	1659	0
348	20241129	125000	12756361	1659	1658	1659	1658	13
349	20241129	124900	12734805	1658	1653	1658	1653	11
350	20241129	124800	12716586	1637	1637	1637	1637	0
351	20241129	124700	12716586	1637	1637	1637	1637	0
352	20241129	124600	12716586	1637	1645	1645	1637	138
353	20241129	124500	12489644	1659	1659	1659	1659	0
354	20241129	124400	12489644	1659	1659	1659	1659	0
355	20241129	124300	12489644	1659	1659	1659	1659	0
356	20241129	124200	12489644	1659	1659	1659	1659	0
357	20241129	124100	12489644	1659	1659	1659	1659	0
358	20241129	124000	12489644	1659	1659	1659	1659	0
359	20241129	123900	12489644	1659	1659	1659	1659	0
360	20241129	123800	12489644	1659	1659	1659	1659	0
361	20241129	123700	12489644	1659	1659	1659	1659	0
362	20241129	123600	12489644	1659	1659	1659	1659	0
363	20241129	123500	12489644	1659	1659	1659	1659	0
364	20241129	123400	12489644	1659	1659	1659	1659	0
365	20241129	123300	12489644	1659	1659	1659	1659	0
366	20241129	123200	12489644	1659	1659	1659	1659	0
367	20241129	123100	12489644	1659	1659	1659	1659	0
368	20241129	123000	12489644	1659	1658	1659	1658	143
369	20241129	122900	12252507	1645	1645	1645	1645	0
370	20241129	122800	12252507	1645	1645	1645	1645	0
371	20241129	122700	12252507	1645	1645	1645	1645	0
372	20241129	122600	12252507	1645	1645	1645	1645	0
373	20241129	122500	12252507	1645	1645	1645	1645	0
374	20241129	122400	12252507	1645	1645	1645	1645	0
375	20241129	122300	12252507	1645	1645	1645	1645	0
376	20241129	122200	12252507	1645	1645	1645	1645	149
377	20241129	122100	12007402	1660	1660	1660	1660	0
378	20241129	122000	12007402	1660	1660	1660	1660	0
379	20241129	121900	12007402	1660	1660	1660	1660	0
380	20241129	121800	12007402	1660	1660	1660	1660	0
381	20241129	121700	12007402	1660	1660	1660	1660	0
382	20241129	121600	12007402	1660	1660	1660	1660	0
383	20241129	121500	12007402	1660	1660	1660	1660	0
384	20241129	121400	12007402	1660	1659	1660	1659	26
385	20241129	121300	11964266	1659	1656	1659	1656	136
386	20241129	121200	11738861	1656	1656	1656	1656	0
387	20241129	121100	11738861	1656	1655	1656	1655	188
388	20241129	121000	11427707	1655	1655	1655	1655	0
389	20241129	120900	11427707	1655	1649	1655	1649	1110
390	20241129	120800	9595643	1649	1649	1649	1649	0
391	20241129	120700	9595643	1649	1649	1649	1649	0
392	20241129	120600	9595643	1649	1649	1649	1649	0
393	20241129	120500	9595643	1649	1649	1649	1649	0
394	20241129	120400	9595643	1649	1649	1649	1649	0
395	20241129	120300	9595643	1649	1649	1649	1649	0
396	20241129	120200	9595643	1649	1649	1649	1649	0
397	20241129	120100	9595643	1649	1649	1649	1649	0
398	20241129	120000	9595643	1649	1649	1649	1649	0
399	20241129	115900	9595643	1649	1649	1649	1649	0
400	20241129	115800	9595643	1649	1649	1649	1649	0
401	20241129	115700	9595643	1649	1649	1649	1649	0
402	20241129	115600	9595643	1649	1649	1649	1649	0
403	20241129	115500	9595643	1649	1649	1649	1649	0
404	20241129	115400	9595643	1649	1649	1649	1649	0
405	20241129	115300	9595643	1649	1649	1649	1649	0
406	20241129	115200	9595643	1649	1649	1649	1649	8
407	20241129	115100	9582451	1650	1650	1650	1650	0
408	20241129	115000	9582451	1650	1650	1650	1650	0
409	20241129	114900	9582451	1650	1650	1650	1650	0
410	20241129	114800	9582451	1650	1650	1650	1650	0
411	20241129	114700	9582451	1650	1650	1650	1650	0
412	20241129	114600	9582451	1650	1650	1650	1650	0
413	20241129	114500	9582451	1650	1650	1650	1650	0
414	20241129	114400	9582451	1650	1650	1650	1650	0
415	20241129	114300	9582451	1650	1650	1650	1650	0
416	20241129	114200	9582451	1650	1650	1650	1650	0
417	20241129	114100	9582451	1650	1650	1650	1650	0
418	20241129	114000	9582451	1650	1650	1650	1650	0
419	20241129	113900	9582451	1650	1650	1650	1650	0
420	20241129	113800	9582451	1650	1650	1650	1650	0
421	20241129	113700	9582451	1650	1650	1650	1650	0
422	20241129	113600	9582451	1650	1650	1650	1650	0
423	20241129	113500	9582451	1650	1650	1650	1650	0
424	20241129	113400	9582451	1650	1650	1650	1650	0
425	20241129	113300	9582451	1650	1650	1650	1650	0
426	20241129	113200	9582451	1650	1650	1650	1650	0
427	20241129	113100	9582451	1650	1650	1650	1650	0
428	20241129	113000	9582451	1650	1650	1650	1650	0
429	20241129	112900	9582451	1650	1650	1650	1650	0
430	20241129	112800	9582451	1650	1650	1650	1650	0
431	20241129	112700	9582451	1650	1650	1650	1650	0
432	20241129	112600	9582451	1650	1650	1650	1650	0
433	20241129	112500	9582451	1650	1650	1650	1650	0
434	20241129	112400	9582451	1650	1650	1650	1650	0
435	20241129	112300	9582451	1650	1650	1650	1650	0
436	20241129	112200	9582451	1650	1650	1650	1650	0
437	20241129	112100	9582451	1650	1650	1650	1650	0
438	20241129	112000	9582451	1650	1650	1650	1650	0
439	20241129	111900	9582451	1650	1650	1650	1650	0
440	20241129	111800	9582451	1650	1650	1650	1650	0
441	20241129	111700	9582451	1650	1650	1650	1650	0
442	20241129	111600	9582451	1650	1650	1650	1650	0
443	20241129	111500	9582451	1650	1647	1650	1647	436
444	20241129	111400	8864050	1647	1647	1647	1647	0
445	20241129	111300	8864050	1647	1646	1647	1646	59
446	20241129	111200	8766934	1646	1623	1646	1623	108
447	20241129	111100	8590489	1622	1622	1622	1622	0
448	20241129	111000	8590489	1622	1629	1629	1608	62
449	20241129	110900	8490494	1647	1647	1647	1647	0
450	20241129	110800	8490494	1647	1647	1647	1647	0
451	20241129	110700	8490494	1647	1647	1647	1647	0
452	20241129	110600	8490494	1647	1647	1647	1647	0
453	20241129	110500	8490494	1647	1647	1647	1647	18
454	20241129	110400	8460848	1647	1645	1647	1631	2619
455	20241129	110300	4153582	1645	1645	1645	1645	0
456	20241129	110200	4153582	1645	1645	1645	1645	0
457	20241129	110100	4153582	1645	1645	1645	1645	0
458	20241129	110000	4153582	1645	1645	1645	1645	0
459	20241129	105900	4153582	1645	1645	1645	1645	0
460	20241129	105800	4153582	1645	1645	1645	1645	0
461	20241129	105700	4153582	1645	1645	1645	1645	0
462	20241129	105600	4153582	1645	1645	1645	1645	0
463	20241129	105500	4153582	1645	1645	1645	1645	0
464	20241129	105400	4153582	1645	1645	1645	1645	0
465	20241129	105300	4153582	1645	1645	1645	1645	1
466	20241129	105200	4151937	1638	1638	1638	1638	0
467	20241129	105100	4151937	1638	1638	1638	1638	0
468	20241129	105000	4151937	1638	1638	1638	1638	0
469	20241129	104900	4151937	1638	1638	1638	1638	0
470	20241129	104800	4151937	1638	1638	1638	1638	0
471	20241129	104700	4151937	1638	1638	1638	1638	1
472	20241129	104600	4150299	1645	1645	1645	1645	21
473	20241129	104500	4115754	1645	1645	1645	1645	0
474	20241129	104400	4115754	1645	1645	1645	1645	0
475	20241129	104300	4115754	1645	1645	1645	1645	0
476	20241129	104200	4115754	1645	1645	1645	1645	0
477	20241129	104100	4115754	1645	1645	1645	1645	0
478	20241129	104000	4115754	1645	1645	1645	1645	0
479	20241129	103900	4115754	1645	1645	1645	1645	0
480	20241129	103800	4115754	1645	1645	1645	1645	0
481	20241129	103700	4115754	1645	1645	1645	1645	0
482	20241129	103600	4115754	1645	1645	1645	1645	0
483	20241129	103500	4115754	1645	1645	1645	1645	0
484	20241129	103400	4115754	1645	1645	1645	1645	0
485	20241129	103300	4115754	1645	1645	1645	1645	0
486	20241129	103200	4115754	1645	1645	1645	1645	0
487	20241129	103100	4115754	1645	1645	1645	1645	0
488	20241129	103000	4115754	1645	1645	1645	1645	0
489	20241129	102900	4115754	1645	1645	1645	1645	0
490	20241129	102800	4115754	1645	1645	1645	1645	0
491	20241129	102700	4115754	1645	1645	1645	1645	0
492	20241129	102600	4115754	1645	1645	1645	1645	0
493	20241129	102500	4115754	1645	1645	1645	1645	0
494	20241129	102400	4115754	1645	1645	1645	1645	0
495	20241129	102300	4115754	1645	1645	1645	1645	0
496	20241129	102200	4115754	1645	1645	1645	1645	0
497	20241129	102100	4115754	1645	1645	1645	1645	0
498	20241129	102000	4115754	1645	1645	1645	1645	0
499	20241129	101900	4115754	1645	1645	1645	1645	1
500	20241129	101800	4114109	1645	1645	1645	1645	0
501	20241129	101700	4114109	1645	1645	1645	1645	0
502	20241129	101600	4114109	1645	1645	1645	1645	0
503	20241129	101500	4114109	1645	1645	1645	1645	0
504	20241129	101400	4114109	1645	1645	1645	1645	0
505	20241129	101300	4114109	1645	1645	1645	1645	0
506	20241129	101200	4114109	1645	1645	1645	1645	0
507	20241129	101100	4114109	1645	1645	1645	1645	0
508	20241129	101000	4114109	1645	1645	1645	1645	22
509	20241129	100900	4077919	1645	1645	1645	1645	1
510	20241129	100800	4076274	1645	1645	1645	1645	0
511	20241129	100700	4076274	1645	1645	1645	1645	0
512	20241129	100600	4076274	1645	1645	1645	1645	0
513	20241129	100500	4076274	1645	1645	1645	1645	0
514	20241129	100400	4076274	1645	1645	1645	1645	0
515	20241129	100300	4076274	1645	1645	1645	1645	60
516	20241129	100200	3977574	1645	1645	1645	1623	16
517	20241129	100100	3951453	1645	1645	1645	1645	22
518	20241129	100000	3915263	1644	1644	1644	1644	0
519	20241129	095900	3915263	1644	1644	1644	1644	94
520	20241129	095800	3760727	1645	1645	1645	1645	0
521	20241129	095700	3760727	1645	1645	1645	1645	0
522	20241129	095600	3760727	1645	1645	1645	1645	0
523	20241129	095500	3760727	1645	1645	1645	1645	0
524	20241129	095400	3760727	1645	1645	1645	1645	0
525	20241129	095300	3760727	1645	1645	1645	1645	0
526	20241129	095200	3760727	1645	1645	1645	1645	0
527	20241129	095100	3760727	1645	1644	1645	1644	3
528	20241129	095000	3755794	1629	1629	1629	1629	0
529	20241129	094900	3755794	1629	1629	1629	1629	0
530	20241129	094800	3755794	1629	1629	1629	1629	1
531	20241129	094700	3754165	1645	1645	1645	1645	0
532	20241129	094600	3754165	1645	1645	1645	1645	0
533	20241129	094500	3754165	1645	1645	1645	1645	5
534	20241129	094400	3745940	1645	1645	1645	1645	0
535	20241129	094300	3745940	1645	1645	1645	1645	1
536	20241129	094200	3744295	1645	1645	1645	1645	0
537	20241129	094100	3744295	1645	1645	1645	1645	0
538	20241129	094000	3744295	1645	1644	1645	1644	2
539	20241129	093900	3741006	1629	1629	1629	1629	0
540	20241129	093800	3741006	1629	1629	1629	1629	1
541	20241129	093700	3739377	1645	1645	1645	1645	0
542	20241129	093600	3739377	1645	1645	1645	1645	0
543	20241129	093500	3739377	1645	1645	1645	1645	0
544	20241129	093400	3739377	1645	1645	1645	1645	0
545	20241129	093300	3739377	1645	1645	1645	1645	0
546	20241129	093200	3739377	1645	1645	1645	1645	0
547	20241129	093100	3739377	1645	1645	1645	1645	0
548	20241129	093000	3739377	1645	1638	1645	1638	14
549	20241129	092900	3716369	1635	1635	1635	1635	87
550	20241129	092800	3574124	1635	1635	1635	1635	0
551	20241129	092700	3574124	1635	1635	1635	1635	0
552	20241129	092600	3574124	1635	1635	1635	1635	0
553	20241129	092500	3574124	1635	1635	1635	1635	0
554	20241129	092400	3574124	1635	1632	1635	1632	7
555	20241129	092300	3562697	1632	1632	1632	1632	0
556	20241129	092200	3562697	1632	1631	1632	1631	3
557	20241129	092100	3557803	1631	1631	1631	1631	1
558	20241129	092000	3556172	1629	1629	1629	1629	0
559	20241129	091900	3556172	1629	1626	1629	1626	12
560	20241129	091800	3536657	1626	1617	1626	1617	561
561	20241129	091700	2626559	1600	1600	1600	1600	0
562	20241129	091600	2626559	1600	1600	1600	1600	0
563	20241129	091500	2626559	1600	1600	1600	1600	0
564	20241129	091400	2626559	1600	1600	1600	1600	0
565	20241129	091300	2626559	1600	1600	1600	1600	0
566	20241129	091200	2626559	1600	1620	1620	1581	519
567	20241129	091100	1795656	1620	1620	1620	1620	0
568	20241129	091000	1795656	1620	1620	1620	1620	0
569	20241129	090900	1795656	1620	1629	1629	1620	270
570	20241129	090800	1357820	1630	1630	1630	1630	0
571	20241129	090700	1357820	1630	1630	1630	1630	663
572	20241129	090600	277130	1630	1630	1630	1630	0
573	20241129	090500	277130	1630	1630	1630	1630	0
574	20241129	090400	277130	1630	1630	1630	1630	31
575	20241129	090300	226600	1645	1645	1645	1645	0
576	20241129	090200	226600	1645	1645	1645	1645	1
577	20241129	090100	224955	1645	1645	1645	1645	1
578	20241129	090000	223310	1630	1630	1630	1630	137