KissMeData/130740/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	202500	34915353	1779	1779	1779	1779	500
3	20241129	202400	34915353	1779	1779	1779	1779	0
4	20241129	202300	34915353	1779	1779	1779	1779	0
5	20241129	202200	34915353	1779	1779	1779	1779	0
6	20241129	202100	34915353	1779	1779	1779	1779	0
7	20241129	202000	34915353	1779	1779	1779	1779	0
8	20241129	201900	34915353	1779	1779	1779	1779	0
9	20241129	201800	34915353	1779	1779	1779	1779	0
10	20241129	201700	34915353	1779	1779	1779	1779	0
11	20241129	201600	34915353	1779	1779	1779	1779	0
12	20241129	201500	34915353	1779	1779	1779	1779	0
13	20241129	201400	34915353	1779	1779	1779	1779	0
14	20241129	201300	34915353	1779	1779	1779	1779	0
15	20241129	201200	34915353	1779	1779	1779	1779	0
16	20241129	201100	34915353	1779	1779	1779	1779	0
17	20241129	201000	34915353	1779	1779	1779	1779	0
18	20241129	200900	34915353	1779	1779	1779	1779	0
19	20241129	200800	34915353	1779	1779	1779	1779	0
20	20241129	200700	34915353	1779	1779	1779	1779	0
21	20241129	200600	34915353	1779	1779	1779	1779	0
22	20241129	200500	34915353	1779	1779	1779	1779	0
23	20241129	200400	34915353	1779	1779	1779	1779	0
24	20241129	200300	34915353	1779	1779	1779	1779	0
25	20241129	200200	34915353	1779	1779	1779	1779	0
26	20241129	200100	34915353	1779	1779	1779	1779	0
27	20241129	200000	34915353	1779	1779	1779	1779	0
28	20241129	195900	34915353	1779	1779	1779	1779	0
29	20241129	195800	34915353	1779	1779	1779	1779	0
30	20241129	195700	34915353	1779	1779	1779	1779	0
31	20241129	195600	34915353	1779	1779	1779	1779	0
32	20241129	195500	34915353	1779	1779	1779	1779	500
33	20241129	195400	34915353	1779	1779	1779	1779	0
34	20241129	195300	34915353	1779	1779	1779	1779	0
35	20241129	195200	34915353	1779	1779	1779	1779	0
36	20241129	195100	34915353	1779	1779	1779	1779	0
37	20241129	195000	34915353	1779	1779	1779	1779	0
38	20241129	194900	34915353	1779	1779	1779	1779	0
39	20241129	194800	34915353	1779	1779	1779	1779	0
40	20241129	194700	34915353	1779	1779	1779	1779	0
41	20241129	194600	34915353	1779	1779	1779	1779	0
42	20241129	194500	34915353	1779	1779	1779	1779	0
43	20241129	194400	34915353	1779	1779	1779	1779	0
44	20241129	194300	34915353	1779	1779	1779	1779	0
45	20241129	194200	34915353	1779	1779	1779	1779	0
46	20241129	194100	34915353	1779	1779	1779	1779	0
47	20241129	194000	34915353	1779	1779	1779	1779	0
48	20241129	193900	34915353	1779	1779	1779	1779	0
49	20241129	193800	34915353	1779	1779	1779	1779	0
50	20241129	193700	34915353	1779	1779	1779	1779	0
51	20241129	193600	34915353	1779	1779	1779	1779	0
52	20241129	193500	34915353	1779	1779	1779	1779	0
53	20241129	193400	34915353	1779	1779	1779	1779	0
54	20241129	193300	34915353	1779	1779	1779	1779	0
55	20241129	193200	34915353	1779	1779	1779	1779	0
56	20241129	193100	34915353	1779	1779	1779	1779	0
57	20241129	193000	34915353	1779	1779	1779	1779	0
58	20241129	192900	34915353	1779	1779	1779	1779	0
59	20241129	192800	34915353	1779	1779	1779	1779	0
60	20241129	192700	34915353	1779	1779	1779	1779	0
61	20241129	192600	34915353	1779	1779	1779	1779	0
62	20241129	192500	34915353	1779	1779	1779	1779	500
63	20241129	192400	34915353	1779	1779	1779	1779	0
64	20241129	192300	34915353	1779	1779	1779	1779	0
65	20241129	192200	34915353	1779	1779	1779	1779	0
66	20241129	192100	34915353	1779	1779	1779	1779	0
67	20241129	192000	34915353	1779	1779	1779	1779	0
68	20241129	191900	34915353	1779	1779	1779	1779	0
69	20241129	191800	34915353	1779	1779	1779	1779	0
70	20241129	191700	34915353	1779	1779	1779	1779	0
71	20241129	191600	34915353	1779	1779	1779	1779	0
72	20241129	191500	34915353	1779	1779	1779	1779	0
73	20241129	191400	34915353	1779	1779	1779	1779	0
74	20241129	191300	34915353	1779	1779	1779	1779	0
75	20241129	191200	34915353	1779	1779	1779	1779	0
76	20241129	191100	34915353	1779	1779	1779	1779	0
77	20241129	191000	34915353	1779	1779	1779	1779	0
78	20241129	190900	34915353	1779	1779	1779	1779	0
79	20241129	190800	34915353	1779	1779	1779	1779	0
80	20241129	190700	34915353	1779	1779	1779	1779	0
81	20241129	190600	34915353	1779	1779	1779	1779	0
82	20241129	190500	34915353	1779	1779	1779	1779	0
83	20241129	190400	34915353	1779	1779	1779	1779	0
84	20241129	190300	34915353	1779	1779	1779	1779	0
85	20241129	190200	34915353	1779	1779	1779	1779	0
86	20241129	190100	34915353	1779	1779	1779	1779	0
87	20241129	190000	34915353	1779	1779	1779	1779	0
88	20241129	185900	34915353	1779	1779	1779	1779	0
89	20241129	185800	34915353	1779	1779	1779	1779	0
90	20241129	185700	34915353	1779	1779	1779	1779	0
91	20241129	185600	34915353	1779	1779	1779	1779	0
92	20241129	185500	34915353	1779	1779	1779	1779	500
93	20241129	185400	34915353	1779	1779	1779	1779	0
94	20241129	185300	34915353	1779	1779	1779	1779	0
95	20241129	185200	34915353	1779	1779	1779	1779	0
96	20241129	185100	34915353	1779	1779	1779	1779	0
97	20241129	185000	34915353	1779	1779	1779	1779	0
98	20241129	184900	34915353	1779	1779	1779	1779	0
99	20241129	184800	34915353	1779	1779	1779	1779	0
100	20241129	184700	34915353	1779	1779	1779	1779	0
101	20241129	184600	34915353	1779	1779	1779	1779	0
102	20241129	184500	34915353	1779	1779	1779	1779	0
103	20241129	184400	34915353	1779	1779	1779	1779	0
104	20241129	184300	34915353	1779	1779	1779	1779	0
105	20241129	184200	34915353	1779	1779	1779	1779	0
106	20241129	184100	34915353	1779	1779	1779	1779	0
107	20241129	184000	34915353	1779	1779	1779	1779	0
108	20241129	183900	34915353	1779	1779	1779	1779	0
109	20241129	183800	34915353	1779	1779	1779	1779	0
110	20241129	183700	34915353	1779	1779	1779	1779	0
111	20241129	183600	34915353	1779	1779	1779	1779	0
112	20241129	183500	34915353	1779	1779	1779	1779	0
113	20241129	183400	34915353	1779	1779	1779	1779	0
114	20241129	183300	34915353	1779	1779	1779	1779	0
115	20241129	183200	34915353	1779	1779	1779	1779	0
116	20241129	183100	34915353	1779	1779	1779	1779	0
117	20241129	183000	34915353	1779	1779	1779	1779	0
118	20241129	182900	34915353	1779	1779	1779	1779	0
119	20241129	182800	34915353	1779	1779	1779	1779	0
120	20241129	182700	34915353	1779	1779	1779	1779	0
121	20241129	182600	34915353	1779	1779	1779	1779	0
122	20241129	182500	34915353	1779	1779	1779	1779	500
123	20241129	182400	34915353	1779	1779	1779	1779	0
124	20241129	182300	34915353	1779	1779	1779	1779	0
125	20241129	182200	34915353	1779	1779	1779	1779	0
126	20241129	182100	34915353	1779	1779	1779	1779	0
127	20241129	182000	34915353	1779	1779	1779	1779	0
128	20241129	181900	34915353	1779	1779	1779	1779	0
129	20241129	181800	34915353	1779	1779	1779	1779	0
130	20241129	181700	34915353	1779	1779	1779	1779	0
131	20241129	181600	34915353	1779	1779	1779	1779	0
132	20241129	181500	34915353	1779	1779	1779	1779	0
133	20241129	181400	34915353	1779	1779	1779	1779	0
134	20241129	181300	34915353	1779	1779	1779	1779	0
135	20241129	181200	34915353	1779	1779	1779	1779	0
136	20241129	181100	34915353	1779	1779	1779	1779	0
137	20241129	181000	34915353	1779	1779	1779	1779	0
138	20241129	180900	34915353	1779	1779	1779	1779	0
139	20241129	180800	34915353	1779	1779	1779	1779	0
140	20241129	180700	34915353	1779	1779	1779	1779	0
141	20241129	180600	34915353	1779	1779	1779	1779	0
142	20241129	180500	34915353	1779	1779	1779	1779	0
143	20241129	180400	34915353	1779	1779	1779	1779	0
144	20241129	180300	34915353	1779	1779	1779	1779	0
145	20241129	180200	34915353	1779	1779	1779	1779	0
146	20241129	180100	34915353	1779	1779	1779	1779	0
147	20241129	180000	34915353	1779	1779	1779	1779	0
148	20241129	175900	34915353	1779	1779	1779	1779	0
149	20241129	175800	34915353	1779	1779	1779	1779	0
150	20241129	175700	34915353	1779	1779	1779	1779	0
151	20241129	175600	34915353	1779	1779	1779	1779	0
152	20241129	175500	34915353	1779	1779	1779	1779	500
153	20241129	175400	34915353	1779	1779	1779	1779	0
154	20241129	175300	34915353	1779	1779	1779	1779	0
155	20241129	175200	34915353	1779	1779	1779	1779	0
156	20241129	175100	34915353	1779	1779	1779	1779	0
157	20241129	175000	34915353	1779	1779	1779	1779	0
158	20241129	174900	34915353	1779	1779	1779	1779	0
159	20241129	174800	34915353	1779	1779	1779	1779	0
160	20241129	174700	34915353	1779	1779	1779	1779	0
161	20241129	174600	34915353	1779	1779	1779	1779	0
162	20241129	174500	34915353	1779	1779	1779	1779	0
163	20241129	174400	34915353	1779	1779	1779	1779	0
164	20241129	174300	34915353	1779	1779	1779	1779	0
165	20241129	174200	34915353	1779	1779	1779	1779	0
166	20241129	174100	34915353	1779	1779	1779	1779	0
167	20241129	174000	34915353	1779	1779	1779	1779	0
168	20241129	173900	34915353	1779	1779	1779	1779	0
169	20241129	173800	34915353	1779	1779	1779	1779	0
170	20241129	173700	34915353	1779	1779	1779	1779	0
171	20241129	173600	34915353	1779	1779	1779	1779	0
172	20241129	173500	34915353	1779	1779	1779	1779	0
173	20241129	173400	34915353	1779	1779	1779	1779	0
174	20241129	173300	34915353	1779	1779	1779	1779	0
175	20241129	173200	34915353	1779	1779	1779	1779	0
176	20241129	173100	34915353	1779	1779	1779	1779	0
177	20241129	173000	34915353	1779	1779	1779	1779	0
178	20241129	172900	34915353	1779	1779	1779	1779	0
179	20241129	172800	34915353	1779	1779	1779	1779	0
180	20241129	172700	34915353	1779	1779	1779	1779	0
181	20241129	172600	34915353	1779	1779	1779	1779	0
182	20241129	172500	34915353	1779	1779	1779	1779	500
183	20241129	172400	34915353	1779	1779	1779	1779	0
184	20241129	172300	34915353	1779	1779	1779	1779	0
185	20241129	172200	34915353	1779	1779	1779	1779	0
186	20241129	172100	34915353	1779	1779	1779	1779	0
187	20241129	172000	34915353	1779	1779	1779	1779	0
188	20241129	171900	34915353	1779	1779	1779	1779	0
189	20241129	171800	34915353	1779	1779	1779	1779	0
190	20241129	171700	34915353	1779	1779	1779	1779	0
191	20241129	171600	34915353	1779	1779	1779	1779	0
192	20241129	171500	34915353	1779	1779	1779	1779	0
193	20241129	171400	34915353	1779	1779	1779	1779	0
194	20241129	171300	34915353	1779	1779	1779	1779	0
195	20241129	171200	34915353	1779	1779	1779	1779	0
196	20241129	171100	34915353	1779	1779	1779	1779	0
197	20241129	171000	34915353	1779	1779	1779	1779	0
198	20241129	170900	34915353	1779	1779	1779	1779	0
199	20241129	170800	34915353	1779	1779	1779	1779	0
200	20241129	170700	34915353	1779	1779	1779	1779	0
201	20241129	170600	34915353	1779	1779	1779	1779	0
202	20241129	170500	34915353	1779	1779	1779	1779	0
203	20241129	170400	34915353	1779	1779	1779	1779	0
204	20241129	170300	34915353	1779	1779	1779	1779	0
205	20241129	170200	34915353	1779	1779	1779	1779	0
206	20241129	170100	34915353	1779	1779	1779	1779	0
207	20241129	170000	34915353	1779	1779	1779	1779	0
208	20241129	165900	34915353	1779	1779	1779	1779	0
209	20241129	165800	34915353	1779	1779	1779	1779	0
210	20241129	165700	34915353	1779	1779	1779	1779	0
211	20241129	165600	34915353	1779	1779	1779	1779	0
212	20241129	165500	34915353	1779	1779	1779	1779	500
213	20241129	165400	34915353	1779	1779	1779	1779	0
214	20241129	165300	34915353	1779	1779	1779	1779	0
215	20241129	165200	34915353	1779	1779	1779	1779	0
216	20241129	165100	34915353	1779	1779	1779	1779	0
217	20241129	165000	34915353	1779	1779	1779	1779	0
218	20241129	164900	34915353	1779	1779	1779	1779	0
219	20241129	164800	34915353	1779	1779	1779	1779	0
220	20241129	164700	34915353	1779	1779	1779	1779	0
221	20241129	164600	34915353	1779	1779	1779	1779	0
222	20241129	164500	34915353	1779	1779	1779	1779	0
223	20241129	164400	34915353	1779	1779	1779	1779	0
224	20241129	164300	34915353	1779	1779	1779	1779	0
225	20241129	164200	34915353	1779	1779	1779	1779	0
226	20241129	164100	34915353	1779	1779	1779	1779	0
227	20241129	164000	34915353	1779	1779	1779	1779	0
228	20241129	163900	34915353	1779	1779	1779	1779	0
229	20241129	163800	34915353	1779	1779	1779	1779	0
230	20241129	163700	34915353	1779	1779	1779	1779	0
231	20241129	163600	34915353	1779	1779	1779	1779	0
232	20241129	163500	34915353	1779	1779	1779	1779	0
233	20241129	163400	34915353	1779	1779	1779	1779	0
234	20241129	163300	34915353	1779	1779	1779	1779	0
235	20241129	163200	34915353	1779	1779	1779	1779	0
236	20241129	163100	34915353	1779	1779	1779	1779	0
237	20241129	163000	34915353	1779	1779	1779	1779	0
238	20241129	162900	34915353	1779	1779	1779	1779	0
239	20241129	162800	34915353	1779	1779	1779	1779	0
240	20241129	162700	34915353	1779	1779	1779	1779	0
241	20241129	162600	34915353	1779	1779	1779	1779	0
242	20241129	162500	34915353	1779	1779	1779	1779	500
243	20241129	162400	34915353	1779	1779	1779	1779	0
244	20241129	162300	34915353	1779	1779	1779	1779	0
245	20241129	162200	34915353	1779	1779	1779	1779	0
246	20241129	162100	34915353	1779	1779	1779	1779	0
247	20241129	162000	34915353	1779	1779	1779	1779	0
248	20241129	161900	34915353	1779	1779	1779	1779	0
249	20241129	161800	34915353	1779	1779	1779	1779	0
250	20241129	161700	34915353	1779	1779	1779	1779	0
251	20241129	161600	34915353	1779	1779	1779	1779	0
252	20241129	161500	34915353	1779	1779	1779	1779	0
253	20241129	161400	34915353	1779	1779	1779	1779	0
254	20241129	161300	34915353	1779	1779	1779	1779	0
255	20241129	161200	34915353	1779	1779	1779	1779	0
256	20241129	161100	34915353	1779	1779	1779	1779	0
257	20241129	161000	34915353	1779	1779	1779	1779	0
258	20241129	160900	34915353	1779	1779	1779	1779	0
259	20241129	160800	34915353	1779	1779	1779	1779	0
260	20241129	160700	34915353	1779	1779	1779	1779	0
261	20241129	160600	34915353	1779	1779	1779	1779	0
262	20241129	160500	34915353	1779	1779	1779	1779	0
263	20241129	160400	34915353	1779	1779	1779	1779	0
264	20241129	160300	34915353	1779	1779	1779	1779	0
265	20241129	160200	34915353	1779	1779	1779	1779	0
266	20241129	160100	34915353	1779	1779	1779	1779	0
267	20241129	160000	34915353	1779	1779	1779	1779	0
268	20241129	155900	34915353	1779	1779	1779	1779	0
269	20241129	155800	34915353	1779	1779	1779	1779	0
270	20241129	155700	34915353	1779	1779	1779	1779	0
271	20241129	155600	34915353	1779	1779	1779	1779	0
272	20241129	155500	34915353	1779	1779	1779	1779	500
273	20241129	155400	34915353	1779	1779	1779	1779	0
274	20241129	155300	34915353	1779	1779	1779	1779	0
275	20241129	155200	34915353	1779	1779	1779	1779	0
276	20241129	155100	34915353	1779	1779	1779	1779	0
277	20241129	155000	34915353	1779	1779	1779	1779	0
278	20241129	154900	34915353	1779	1779	1779	1779	0
279	20241129	154800	34915353	1779	1779	1779	1779	0
280	20241129	154700	34915353	1779	1779	1779	1779	0
281	20241129	154600	34915353	1779	1779	1779	1779	0
282	20241129	154500	34915353	1779	1779	1779	1779	0
283	20241129	154400	34915353	1779	1779	1779	1779	0
284	20241129	154300	34915353	1779	1779	1779	1779	0
285	20241129	154200	34915353	1779	1779	1779	1779	0
286	20241129	154100	34915353	1779	1779	1779	1779	0
287	20241129	154000	34915353	1779	1779	1779	1779	0
288	20241129	153900	34915353	1779	1779	1779	1779	0
289	20241129	153800	34915353	1779	1779	1779	1779	0
290	20241129	153700	34915353	1779	1779	1779	1779	0
291	20241129	153600	34915353	1779	1779	1779	1779	0
292	20241129	153500	34915353	1779	1779	1779	1779	0
293	20241129	153400	34915353	1779	1779	1779	1779	0
294	20241129	153300	34915353	1779	1779	1779	1779	0
295	20241129	153200	34915353	1779	1779	1779	1779	0
296	20241129	153100	34915353	1779	1779	1779	1779	0
297	20241129	153000	34915353	1779	1779	1779	1779	500
298	20241129	152900	34025853	1779	1779	1779	1779	0
299	20241129	152800	34025853	1779	1779	1779	1779	0
300	20241129	152700	34025853	1779	1779	1779	1779	0
301	20241129	152600	34025853	1779	1779	1779	1779	0
302	20241129	152500	34025853	1779	1779	1779	1779	0
303	20241129	152400	34025853	1779	1779	1779	1779	0
304	20241129	152300	34025853	1779	1779	1779	1779	0
305	20241129	152200	34025853	1779	1779	1779	1779	0
306	20241129	152100	34025853	1779	1779	1779	1779	0
307	20241129	152000	34025853	1779	1779	1779	1779	0
308	20241129	151900	34025853	1779	1779	1779	1779	0
309	20241129	151800	34025853	1779	1779	1779	1779	0
310	20241129	151700	34025853	1779	1779	1779	1779	0
311	20241129	151600	34025853	1779	1779	1779	1779	3
312	20241129	151500	34020516	1780	1780	1780	1780	0
313	20241129	151400	34020516	1780	1780	1780	1780	0
314	20241129	151300	34020516	1780	1780	1780	1780	0
315	20241129	151200	34020516	1780	1780	1780	1780	0
316	20241129	151100	34020516	1780	1775	1780	1775	6
317	20241129	151000	34009861	1780	1780	1780	1780	0
318	20241129	150900	34009861	1780	1780	1780	1780	0
319	20241129	150800	34009861	1780	1780	1780	1780	0
320	20241129	150700	34009861	1780	1780	1780	1780	0
321	20241129	150600	34009861	1780	1780	1780	1780	0
322	20241129	150500	34009861	1780	1780	1780	1780	0
323	20241129	150400	34009861	1780	1780	1780	1780	0
324	20241129	150300	34009861	1780	1780	1780	1780	0
325	20241129	150200	34009861	1780	1780	1780	1780	0
326	20241129	150100	34009861	1780	1780	1780	1780	0
327	20241129	150000	34009861	1780	1780	1780	1780	0
328	20241129	145900	34009861	1780	1780	1780	1780	0
329	20241129	145800	34009861	1780	1780	1780	1780	0
330	20241129	145700	34009861	1780	1780	1780	1780	0
331	20241129	145600	34009861	1780	1780	1780	1780	1
332	20241129	145500	34008081	1780	1780	1780	1780	0
333	20241129	145400	34008081	1780	1780	1780	1780	0
334	20241129	145300	34008081	1780	1780	1780	1780	0
335	20241129	145200	34008081	1780	1780	1780	1780	0
336	20241129	145100	34008081	1780	1780	1780	1780	0
337	20241129	145000	34008081	1780	1780	1780	1780	0
338	20241129	144900	34008081	1780	1780	1780	1780	0
339	20241129	144800	34008081	1780	1780	1780	1780	0
340	20241129	144700	34008081	1780	1780	1780	1780	0
341	20241129	144600	34008081	1780	1780	1780	1780	0
342	20241129	144500	34008081	1780	1780	1780	1780	0
343	20241129	144400	34008081	1780	1780	1780	1780	0
344	20241129	144300	34008081	1780	1780	1780	1780	0
345	20241129	144200	34008081	1780	1780	1780	1780	0
346	20241129	144100	34008081	1780	1780	1780	1780	4
347	20241129	144000	34000961	1780	1780	1780	1780	0
348	20241129	143900	34000961	1780	1780	1780	1780	0
349	20241129	143800	34000961	1780	1780	1780	1780	0
350	20241129	143700	34000961	1780	1780	1780	1780	0
351	20241129	143600	34000961	1780	1780	1780	1780	1
352	20241129	143500	33999181	1775	1775	1775	1775	0
353	20241129	143400	33999181	1775	1776	1776	1775	100
354	20241129	143300	33821670	1780	1780	1780	1780	0
355	20241129	143200	33821670	1780	1780	1780	1780	0
356	20241129	143100	33821670	1780	1779	1780	1779	69
357	20241129	143000	33698918	1781	1781	1781	1781	500
358	20241129	142900	32808418	1782	1782	1782	1782	0
359	20241129	142800	32808418	1782	1782	1782	1782	0
360	20241129	142700	32808418	1782	1782	1782	1782	0
361	20241129	142600	32808418	1782	1782	1782	1782	0
362	20241129	142500	32808418	1782	1782	1782	1782	8
363	20241129	142400	32794162	1782	1782	1782	1782	0
364	20241129	142300	32794162	1782	1782	1782	1782	0
365	20241129	142200	32794162	1782	1782	1782	1782	0
366	20241129	142100	32794162	1782	1782	1782	1782	0
367	20241129	142000	32794162	1782	1782	1782	1782	0
368	20241129	141900	32794162	1782	1782	1782	1782	0
369	20241129	141800	32794162	1782	1782	1782	1782	0
370	20241129	141700	32794162	1782	1782	1782	1782	0
371	20241129	141600	32794162	1782	1782	1782	1782	0
372	20241129	141500	32794162	1782	1782	1782	1782	0
373	20241129	141400	32794162	1782	1782	1782	1782	0
374	20241129	141300	32794162	1782	1782	1782	1782	0
375	20241129	141200	32794162	1782	1782	1782	1782	0
376	20241129	141100	32794162	1782	1782	1782	1782	1
377	20241129	141000	32792380	1775	1776	1776	1775	91
378	20241129	140900	32630845	1784	1784	1784	1784	0
379	20241129	140800	32630845	1784	1784	1784	1784	0
380	20241129	140700	32630845	1784	1783	1784	1783	10
381	20241129	140600	32613014	1783	1783	1783	1783	1
382	20241129	140500	32611231	1775	1784	1784	1775	63
383	20241129	140400	32499018	1784	1784	1784	1784	0
384	20241129	140300	32499018	1784	1784	1784	1784	1
385	20241129	140200	32497234	1775	1776	1776	1775	86
386	20241129	140100	32344578	1784	1784	1784	1784	0
387	20241129	140000	32344578	1784	1776	1784	1776	7
388	20241129	135900	32332138	1784	1784	1784	1784	1
389	20241129	135800	32330354	1784	1784	1784	1784	0
390	20241129	135700	32330354	1784	1784	1784	1784	0
391	20241129	135600	32330354	1784	1784	1784	1784	0
392	20241129	135500	32330354	1784	1784	1784	1784	0
393	20241129	135400	32330354	1784	1784	1784	1784	0
394	20241129	135300	32330354	1784	1784	1784	1784	0
395	20241129	135200	32330354	1784	1784	1784	1784	1
396	20241129	135100	32328570	1775	1775	1775	1775	0
397	20241129	135000	32328570	1775	1775	1775	1775	0
398	20241129	134900	32328570	1775	1775	1775	1775	51
399	20241129	134800	32238045	1784	1784	1784	1784	0
400	20241129	134700	32238045	1784	1784	1784	1784	0
401	20241129	134600	32238045	1784	1784	1784	1784	0
402	20241129	134500	32238045	1784	1784	1784	1784	0
403	20241129	134400	32238045	1784	1784	1784	1784	0
404	20241129	134300	32238045	1784	1784	1784	1784	0
405	20241129	134200	32238045	1784	1783	1784	1783	10
406	20241129	134100	32220214	1783	1783	1783	1783	0
407	20241129	134000	32220214	1783	1783	1783	1783	0
408	20241129	133900	32220214	1783	1783	1783	1783	1
409	20241129	133800	32218431	1775	1775	1775	1775	0
410	20241129	133700	32218431	1775	1775	1775	1775	0
411	20241129	133600	32218431	1775	1775	1775	1775	0
412	20241129	133500	32218431	1775	1776	1776	1775	182
413	20241129	133400	31895351	1786	1786	1786	1786	0
414	20241129	133300	31895351	1786	1786	1786	1786	0
415	20241129	133200	31895351	1786	1786	1786	1786	0
416	20241129	133100	31895351	1786	1786	1786	1786	0
417	20241129	133000	31895351	1786	1786	1786	1786	0
418	20241129	132900	31895351	1786	1786	1786	1786	0
419	20241129	132800	31895351	1786	1786	1786	1786	0
420	20241129	132700	31895351	1786	1786	1786	1786	0
421	20241129	132600	31895351	1786	1786	1786	1786	0
422	20241129	132500	31895351	1786	1786	1786	1786	0
423	20241129	132400	31895351	1786	1786	1786	1786	0
424	20241129	132300	31895351	1786	1785	1786	1785	12
425	20241129	132200	31873930	1775	1776	1776	1775	182
426	20241129	132100	31550876	1786	1786	1786	1786	0
427	20241129	132000	31550876	1786	1786	1786	1786	0
428	20241129	131900	31550876	1786	1786	1786	1786	0
429	20241129	131800	31550876	1786	1786	1786	1786	0
430	20241129	131700	31550876	1786	1786	1786	1786	0
431	20241129	131600	31550876	1786	1786	1786	1786	0
432	20241129	131500	31550876	1786	1786	1786	1786	0
433	20241129	131400	31550876	1786	1786	1786	1786	0
434	20241129	131300	31550876	1786	1786	1786	1786	0
435	20241129	131200	31550876	1786	1786	1786	1786	0
436	20241129	131100	31550876	1786	1786	1786	1786	0
437	20241129	131000	31550876	1786	1786	1786	1786	0
438	20241129	130900	31550876	1786	1775	1786	1775	183
439	20241129	130800	31226040	1786	1786	1786	1786	1
440	20241129	130700	31224254	1775	1775	1775	1775	0
441	20241129	130600	31224254	1775	1775	1775	1775	21
442	20241129	130500	31186979	1786	1775	1786	1775	40
443	20241129	130400	31115968	1786	1786	1786	1786	0
444	20241129	130300	31115968	1786	1786	1786	1786	0
445	20241129	130200	31115968	1786	1786	1786	1786	0
446	20241129	130100	31115968	1786	1786	1786	1786	0
447	20241129	130000	31115968	1786	1786	1786	1786	0
448	20241129	125900	31115968	1786	1786	1786	1786	0
449	20241129	125800	31115968	1786	1786	1786	1786	0
450	20241129	125700	31115968	1786	1786	1786	1786	1
451	20241129	125600	31114182	1775	1776	1776	1775	182
452	20241129	125500	30791001	1787	1787	1787	1787	0
453	20241129	125400	30791001	1787	1787	1787	1787	0
454	20241129	125300	30791001	1787	1787	1787	1787	0
455	20241129	125200	30791001	1787	1784	1787	1784	16
456	20241129	125100	30762436	1784	1784	1784	1784	0
457	20241129	125000	30762436	1784	1784	1784	1784	7
458	20241129	124900	30749948	1786	1786	1786	1786	0
459	20241129	124800	30749948	1786	1786	1786	1786	0
460	20241129	124700	30749948	1786	1786	1786	1786	0
461	20241129	124600	30749948	1786	1786	1786	1786	0
462	20241129	124500	30749948	1786	1786	1786	1786	0
463	20241129	124400	30749948	1786	1786	1786	1786	0
464	20241129	124300	30749948	1786	1782	1786	1775	315
465	20241129	124200	30189879	1775	1775	1775	1775	0
466	20241129	124100	30189879	1775	1775	1775	1775	0
467	20241129	124000	30189879	1775	1775	1775	1775	378
468	20241129	123900	29518929	1782	1782	1782	1782	0
469	20241129	123800	29518929	1782	1782	1782	1782	0
470	20241129	123700	29518929	1782	1782	1782	1782	0
471	20241129	123600	29518929	1782	1782	1782	1782	0
472	20241129	123500	29518929	1782	1782	1782	1782	0
473	20241129	123400	29518929	1782	1782	1782	1782	0
474	20241129	123300	29518929	1782	1782	1782	1782	0
475	20241129	123200	29518929	1782	1775	1782	1775	223
476	20241129	123100	29123097	1775	1775	1775	1775	0
477	20241129	123000	29123097	1775	1776	1776	1775	182
478	20241129	122900	28800040	1782	1781	1782	1781	132
479	20241129	122800	28564835	1783	1783	1783	1783	0
480	20241129	122700	28564835	1783	1783	1783	1783	0
481	20241129	122600	28564835	1783	1783	1783	1783	0
482	20241129	122500	28564835	1783	1783	1783	1783	0
483	20241129	122400	28564835	1783	1783	1783	1783	6
484	20241129	122300	28554137	1784	1776	1784	1775	129
485	20241129	122200	28325109	1786	1786	1786	1786	0
486	20241129	122100	28325109	1786	1786	1786	1786	0
487	20241129	122000	28325109	1786	1786	1786	1786	10
488	20241129	121900	28307249	1787	1787	1787	1787	0
489	20241129	121800	28307249	1787	1787	1787	1787	0
490	20241129	121700	28307249	1787	1787	1787	1775	184
491	20241129	121600	27980615	1791	1791	1791	1791	0
492	20241129	121500	27980615	1791	1791	1791	1791	0
493	20241129	121400	27980615	1791	1791	1791	1791	1
494	20241129	121300	27978824	1775	1775	1775	1775	0
495	20241129	121200	27978824	1775	1775	1775	1775	0
496	20241129	121100	27978824	1775	1775	1775	1775	0
497	20241129	121000	27978824	1775	1775	1775	1775	0
498	20241129	120900	27978824	1775	1775	1775	1775	0
499	20241129	120800	27978824	1775	1775	1775	1775	0
500	20241129	120700	27978824	1775	1775	1775	1775	21
501	20241129	120600	27941549	1791	1791	1791	1791	1
502	20241129	120500	27939758	1775	1775	1775	1775	0
503	20241129	120400	27939758	1775	1775	1775	1775	182
504	20241129	120300	27616708	1791	1791	1791	1791	0
505	20241129	120200	27616708	1791	1791	1791	1791	0
506	20241129	120100	27616708	1791	1791	1791	1791	0
507	20241129	120000	27616708	1791	1775	1791	1775	2
508	20241129	115900	27613142	1775	1775	1775	1775	0
509	20241129	115800	27613142	1775	1775	1775	1775	0
510	20241129	115700	27613142	1775	1775	1775	1775	0
511	20241129	115600	27613142	1775	1775	1775	1775	0
512	20241129	115500	27613142	1775	1775	1775	1775	0
513	20241129	115400	27613142	1775	1775	1775	1775	0
514	20241129	115300	27613142	1775	1775	1775	1775	0
515	20241129	115200	27613142	1775	1776	1776	1775	99
516	20241129	115100	27437416	1775	1775	1775	1775	182
517	20241129	115000	27114366	1775	1775	1775	1775	0
518	20241129	114900	27114366	1775	1789	1789	1775	566
519	20241129	114800	26109597	1791	1791	1791	1791	0
520	20241129	114700	26109597	1791	1791	1791	1791	0
521	20241129	114600	26109597	1791	1791	1791	1791	0
522	20241129	114500	26109597	1791	1791	1791	1791	0
523	20241129	114400	26109597	1791	1791	1791	1791	0
524	20241129	114300	26109597	1791	1791	1791	1791	0
525	20241129	114200	26109597	1791	1791	1791	1791	0
526	20241129	114100	26109597	1791	1791	1791	1791	0
527	20241129	114000	26109597	1791	1791	1791	1791	0
528	20241129	113900	26109597	1791	1791	1791	1791	0
529	20241129	113800	26109597	1791	1775	1791	1775	183
530	20241129	113700	25784756	1792	1792	1792	1792	0
531	20241129	113600	25784756	1792	1792	1792	1792	0
532	20241129	113500	25784756	1792	1792	1792	1792	0
533	20241129	113400	25784756	1792	1793	1793	1775	10
534	20241129	113300	25766964	1775	1775	1775	1775	0
535	20241129	113200	25766964	1775	1775	1775	1775	0
536	20241129	113100	25766964	1775	1775	1775	1775	0
537	20241129	113000	25766964	1775	1775	1775	1775	0
538	20241129	112900	25766964	1775	1775	1775	1775	0
539	20241129	112800	25766964	1775	1775	1775	1775	0
540	20241129	112700	25766964	1775	1793	1793	1775	7
541	20241129	112600	25754431	1775	1775	1775	1775	0
542	20241129	112500	25754431	1775	1775	1775	1775	182
543	20241129	112400	25431381	1795	1795	1795	1795	0
544	20241129	112300	25431381	1795	1795	1795	1795	0
545	20241129	112200	25431381	1795	1795	1795	1795	0
546	20241129	112100	25431381	1795	1795	1795	1795	0
547	20241129	112000	25431381	1795	1795	1795	1795	0
548	20241129	111900	25431381	1795	1795	1795	1795	0
549	20241129	111800	25431381	1795	1795	1795	1795	0
550	20241129	111700	25431381	1795	1785	1795	1785	105
551	20241129	111600	25243946	1785	1785	1785	1785	1
552	20241129	111500	25242161	1775	1775	1775	1775	0
553	20241129	111400	25242161	1775	1775	1775	1775	0
554	20241129	111300	25242161	1775	1775	1775	1775	0
555	20241129	111200	25242161	1775	1777	1777	1775	183
556	20241129	111100	24917126	1798	1798	1798	1798	0
557	20241129	111000	24917126	1798	1776	1798	1776	23
558	20241129	110900	24875815	1797	1797	1797	1797	1
559	20241129	110800	24874018	1776	1777	1777	1776	21
560	20241129	110700	24836707	1798	1798	1798	1798	0
561	20241129	110600	24836707	1798	1798	1798	1798	1
562	20241129	110500	24834909	1797	1797	1797	1797	100
563	20241129	110400	24655209	1797	1796	1798	1796	6245
564	20241129	110300	13432809	1797	1797	1797	1797	0
565	20241129	110200	13432809	1797	1797	1797	1797	0
566	20241129	110100	13432809	1797	1797	1797	1797	0
567	20241129	110000	13432809	1797	1797	1797	1797	0
568	20241129	105900	13432809	1797	1780	1797	1775	184
569	20241129	105800	13106182	1797	1797	1797	1797	0
570	20241129	105700	13106182	1797	1797	1797	1797	1
571	20241129	105600	13104385	1798	1798	1798	1798	0
572	20241129	105500	13104385	1798	1798	1798	1798	0
573	20241129	105400	13104385	1798	1798	1798	1798	0
574	20241129	105300	13104385	1798	1798	1798	1798	0
575	20241129	105200	13104385	1798	1798	1798	1798	0
576	20241129	105100	13104385	1798	1798	1798	1798	0
577	20241129	105000	13104385	1798	1798	1798	1798	1
578	20241129	104900	13102587	1775	1775	1775	1775	0
579	20241129	104800	13102587	1775	1775	1775	1775	0
580	20241129	104700	13102587	1775	1775	1775	1775	0
581	20241129	104600	13102587	1775	1775	1775	1775	183
582	20241129	104500	12777762	1799	1799	1799	1799	0
583	20241129	104400	12777762	1799	1799	1799	1799	0
584	20241129	104300	12777762	1799	1799	1799	1799	0
585	20241129	104200	12777762	1799	1799	1799	1799	0
586	20241129	104100	12777762	1799	1799	1799	1799	0
587	20241129	104000	12777762	1799	1799	1799	1799	0
588	20241129	103900	12777762	1799	1799	1799	1799	0
589	20241129	103800	12777762	1799	1799	1799	1799	0
590	20241129	103700	12777762	1799	1799	1799	1799	0
591	20241129	103600	12777762	1799	1799	1799	1799	0
592	20241129	103500	12777762	1799	1799	1799	1799	0
593	20241129	103400	12777762	1799	1775	1799	1775	103
594	20241129	103300	12592613	1775	1775	1775	1775	183
595	20241129	103200	12267788	1800	1800	1800	1800	0
596	20241129	103100	12267788	1800	1800	1800	1800	0
597	20241129	103000	12267788	1800	1800	1800	1800	0
598	20241129	102900	12267788	1800	1800	1800	1800	0
599	20241129	102800	12267788	1800	1800	1800	1800	0
600	20241129	102700	12267788	1800	1800	1800	1800	0
601	20241129	102600	12267788	1800	1800	1800	1800	0
602	20241129	102500	12267788	1800	1800	1800	1800	0
603	20241129	102400	12267788	1800	1800	1800	1800	0
604	20241129	102300	12267788	1800	1800	1800	1800	0
605	20241129	102200	12267788	1800	1799	1800	1799	101
606	20241129	102100	12086088	1775	1775	1775	1775	0
607	20241129	102000	12086088	1775	1776	1776	1775	183
608	20241129	101900	11761262	1800	1800	1800	1800	0
609	20241129	101800	11761262	1800	1800	1800	1800	0
610	20241129	101700	11761262	1800	1800	1800	1800	15
611	20241129	101600	11734262	1800	1800	1800	1800	50
612	20241129	101500	11644262	1800	1800	1800	1800	0
613	20241129	101400	11644262	1800	1800	1800	1800	0
614	20241129	101300	11644262	1800	1800	1800	1800	0
615	20241129	101200	11644262	1800	1799	1800	1799	14
616	20241129	101100	11619075	1799	1799	1799	1799	0
617	20241129	101000	11619075	1799	1799	1799	1799	1
618	20241129	100900	11617276	1776	1790	1790	1776	22
619	20241129	100800	11578125	1800	1800	1800	1800	0
620	20241129	100700	11578125	1800	1781	1800	1775	184
621	20241129	100600	11251479	1776	1776	1776	1776	0
622	20241129	100500	11251479	1776	1776	1776	1776	1
623	20241129	100400	11249703	1803	1803	1803	1803	0
624	20241129	100300	11249703	1803	1803	1803	1803	144
625	20241129	100200	10990071	1803	1803	1803	1803	0
626	20241129	100100	10990071	1803	1803	1803	1803	0
627	20241129	100000	10990071	1803	1803	1803	1803	0
628	20241129	095900	10990071	1803	1802	1803	1802	134
629	20241129	095800	10748602	1800	1800	1800	1800	307
630	20241129	095700	10196002	1800	1800	1800	1800	94
631	20241129	095600	10026802	1800	1800	1800	1800	0
632	20241129	095500	10026802	1800	1799	1800	1799	30
633	20241129	095400	9972831	1800	1774	1800	1774	184
634	20241129	095300	9646389	1800	1800	1800	1800	0
635	20241129	095200	9646389	1800	1800	1800	1800	0
636	20241129	095100	9646389	1800	1800	1800	1800	0
637	20241129	095000	9646389	1800	1800	1800	1800	0
638	20241129	094900	9646389	1800	1800	1800	1800	0
639	20241129	094800	9646389	1800	1800	1800	1800	0
640	20241129	094700	9646389	1800	1800	1800	1800	0
641	20241129	094600	9646389	1800	1800	1800	1800	0
642	20241129	094500	9646389	1800	1800	1800	1800	3
643	20241129	094400	9640989	1800	1800	1800	1800	0
644	20241129	094300	9640989	1800	1774	1800	1774	1141
645	20241129	094200	7616829	1800	1800	1800	1800	1
646	20241129	094100	7615029	1800	1774	1800	1774	184
647	20241129	094000	7288587	1774	1774	1774	1774	1000
648	20241129	093900	5514587	1801	1801	1801	1801	0
649	20241129	093800	5514587	1801	1801	1801	1801	1
650	20241129	093700	5512786	1774	1775	1775	1774	98
651	20241129	093600	5338873	1802	1802	1802	1802	0
652	20241129	093500	5338873	1802	1802	1802	1802	0
653	20241129	093400	5338873	1802	1802	1802	1802	0
654	20241129	093300	5338873	1802	1802	1802	1802	0
655	20241129	093200	5338873	1802	1802	1802	1802	0
656	20241129	093100	5338873	1802	1802	1802	1802	0
657	20241129	093000	5338873	1802	1802	1802	1802	0
658	20241129	092900	5338873	1802	1802	1802	1802	0
659	20241129	092800	5338873	1802	1801	1802	1774	184
660	20241129	092700	5012336	1802	1802	1802	1802	1
661	20241129	092600	5010534	1803	1803	1803	1803	1
662	20241129	092500	5008731	1805	1805	1805	1805	1
663	20241129	092400	5006926	1805	1805	1805	1805	0
664	20241129	092300	5006926	1805	1804	1806	1804	5
665	20241129	092200	4997903	1806	1806	1806	1806	0
666	20241129	092100	4997903	1806	1806	1806	1806	0
667	20241129	092000	4997903	1806	1806	1806	1806	2
668	20241129	091900	4994291	1813	1813	1813	1813	1
669	20241129	091800	4992478	1814	1775	1814	1775	7
670	20241129	091700	4980014	1819	1790	1819	1790	1101
671	20241129	091600	3006708	1790	1790	1790	1790	0
672	20241129	091500	3006708	1790	1789	1790	1774	364
673	20241129	091400	2360631	1790	1790	1790	1790	0
674	20241129	091300	2360631	1790	1790	1790	1790	0
675	20241129	091200	2360631	1790	1790	1790	1790	0
676	20241129	091100	2360631	1790	1790	1790	1790	1
677	20241129	091000	2358841	1774	1790	1790	1774	331
678	20241129	090900	1770543	1790	1790	1790	1790	0
679	20241129	090800	1770543	1790	1790	1790	1790	3
680	20241129	090700	1765173	1790	1790	1790	1790	6
681	20241129	090600	1754433	1790	1790	1790	1790	0
682	20241129	090500	1754433	1790	1790	1790	1790	549
683	20241129	090400	771723	1790	1790	1790	1790	0
684	20241129	090300	771723	1790	1791	1791	1790	2
685	20241129	090200	768142	1774	1774	1774	1774	0
686	20241129	090100	768142	1774	1774	1774	1774	0
687	20241129	090000	768142	1774	1774	1774	1774	433