KissMeData/031510/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	191500	31446915	1335	1335	1335	1335	2123
3	20241129	191400	31446915	1335	1335	1335	1335	0
4	20241129	191300	31446915	1335	1335	1335	1335	0
5	20241129	191200	31446915	1335	1335	1335	1335	0
6	20241129	191100	31446915	1335	1335	1335	1335	0
7	20241129	191000	31446915	1335	1335	1335	1335	0
8	20241129	190900	31446915	1335	1335	1335	1335	0
9	20241129	190800	31446915	1335	1335	1335	1335	0
10	20241129	190700	31446915	1335	1335	1335	1335	0
11	20241129	190600	31446915	1335	1335	1335	1335	0
12	20241129	190500	31446915	1335	1335	1335	1335	0
13	20241129	190400	31446915	1335	1335	1335	1335	0
14	20241129	190300	31446915	1335	1335	1335	1335	0
15	20241129	190200	31446915	1335	1335	1335	1335	0
16	20241129	190100	31446915	1335	1335	1335	1335	0
17	20241129	190000	31446915	1335	1335	1335	1335	0
18	20241129	185900	31446915	1335	1335	1335	1335	0
19	20241129	185800	31446915	1335	1335	1335	1335	0
20	20241129	185700	31446915	1335	1335	1335	1335	0
21	20241129	185600	31446915	1335	1335	1335	1335	0
22	20241129	185500	31446915	1335	1335	1335	1335	0
23	20241129	185400	31446915	1335	1335	1335	1335	0
24	20241129	185300	31446915	1335	1335	1335	1335	0
25	20241129	185200	31446915	1335	1335	1335	1335	0
26	20241129	185100	31446915	1335	1335	1335	1335	0
27	20241129	185000	31446915	1335	1335	1335	1335	0
28	20241129	184900	31446915	1335	1335	1335	1335	0
29	20241129	184800	31446915	1335	1335	1335	1335	0
30	20241129	184700	31446915	1335	1335	1335	1335	0
31	20241129	184600	31446915	1335	1335	1335	1335	0
32	20241129	184500	31446915	1335	1335	1335	1335	2123
33	20241129	184400	31446915	1335	1335	1335	1335	0
34	20241129	184300	31446915	1335	1335	1335	1335	0
35	20241129	184200	31446915	1335	1335	1335	1335	0
36	20241129	184100	31446915	1335	1335	1335	1335	0
37	20241129	184000	31446915	1335	1335	1335	1335	0
38	20241129	183900	31446915	1335	1335	1335	1335	0
39	20241129	183800	31446915	1335	1335	1335	1335	0
40	20241129	183700	31446915	1335	1335	1335	1335	0
41	20241129	183600	31446915	1335	1335	1335	1335	0
42	20241129	183500	31446915	1335	1335	1335	1335	0
43	20241129	183400	31446915	1335	1335	1335	1335	0
44	20241129	183300	31446915	1335	1335	1335	1335	0
45	20241129	183200	31446915	1335	1335	1335	1335	0
46	20241129	183100	31446915	1335	1335	1335	1335	0
47	20241129	183000	31446915	1335	1335	1335	1335	0
48	20241129	182900	31446915	1335	1335	1335	1335	0
49	20241129	182800	31446915	1335	1335	1335	1335	0
50	20241129	182700	31446915	1335	1335	1335	1335	0
51	20241129	182600	31446915	1335	1335	1335	1335	0
52	20241129	182500	31446915	1335	1335	1335	1335	0
53	20241129	182400	31446915	1335	1335	1335	1335	0
54	20241129	182300	31446915	1335	1335	1335	1335	0
55	20241129	182200	31446915	1335	1335	1335	1335	0
56	20241129	182100	31446915	1335	1335	1335	1335	0
57	20241129	182000	31446915	1335	1335	1335	1335	0
58	20241129	181900	31446915	1335	1335	1335	1335	0
59	20241129	181800	31446915	1335	1335	1335	1335	0
60	20241129	181700	31446915	1335	1335	1335	1335	0
61	20241129	181600	31446915	1335	1335	1335	1335	0
62	20241129	181500	31446915	1335	1335	1335	1335	2123
63	20241129	181400	31446915	1335	1335	1335	1335	0
64	20241129	181300	31446915	1335	1335	1335	1335	0
65	20241129	181200	31446915	1335	1335	1335	1335	0
66	20241129	181100	31446915	1335	1335	1335	1335	0
67	20241129	181000	31446915	1335	1335	1335	1335	0
68	20241129	180900	31446915	1335	1335	1335	1335	0
69	20241129	180800	31446915	1335	1335	1335	1335	0
70	20241129	180700	31446915	1335	1335	1335	1335	0
71	20241129	180600	31446915	1335	1335	1335	1335	0
72	20241129	180500	31446915	1335	1335	1335	1335	0
73	20241129	180400	31446915	1335	1335	1335	1335	0
74	20241129	180300	31446915	1335	1335	1335	1335	0
75	20241129	180200	31446915	1335	1335	1335	1335	0
76	20241129	180100	31446915	1335	1335	1335	1335	0
77	20241129	180000	31446915	1335	1335	1335	1335	0
78	20241129	175900	31446915	1335	1335	1335	1335	0
79	20241129	175800	31446915	1335	1335	1335	1335	0
80	20241129	175700	31446915	1335	1335	1335	1335	0
81	20241129	175600	31446915	1335	1335	1335	1335	0
82	20241129	175500	31446915	1335	1335	1335	1335	0
83	20241129	175400	31446915	1335	1335	1335	1335	0
84	20241129	175300	31446915	1335	1335	1335	1335	0
85	20241129	175200	31446915	1335	1335	1335	1335	0
86	20241129	175100	31446915	1335	1335	1335	1335	0
87	20241129	175000	31446915	1335	1335	1335	1335	0
88	20241129	174900	31446915	1335	1335	1335	1335	0
89	20241129	174800	31446915	1335	1335	1335	1335	0
90	20241129	174700	31446915	1335	1335	1335	1335	0
91	20241129	174600	31446915	1335	1335	1335	1335	0
92	20241129	174500	31446915	1335	1335	1335	1335	2123
93	20241129	174400	31446915	1335	1335	1335	1335	0
94	20241129	174300	31446915	1335	1335	1335	1335	0
95	20241129	174200	31446915	1335	1335	1335	1335	0
96	20241129	174100	31446915	1335	1335	1335	1335	0
97	20241129	174000	31446915	1335	1335	1335	1335	0
98	20241129	173900	31446915	1335	1335	1335	1335	0
99	20241129	173800	31446915	1335	1335	1335	1335	0
100	20241129	173700	31446915	1335	1335	1335	1335	0
101	20241129	173600	31446915	1335	1335	1335	1335	0
102	20241129	173500	31446915	1335	1335	1335	1335	0
103	20241129	173400	31446915	1335	1335	1335	1335	0
104	20241129	173300	31446915	1335	1335	1335	1335	0
105	20241129	173200	31446915	1335	1335	1335	1335	0
106	20241129	173100	31446915	1335	1335	1335	1335	0
107	20241129	173000	31446915	1335	1335	1335	1335	0
108	20241129	172900	31446915	1335	1335	1335	1335	0
109	20241129	172800	31446915	1335	1335	1335	1335	0
110	20241129	172700	31446915	1335	1335	1335	1335	0
111	20241129	172600	31446915	1335	1335	1335	1335	0
112	20241129	172500	31446915	1335	1335	1335	1335	0
113	20241129	172400	31446915	1335	1335	1335	1335	0
114	20241129	172300	31446915	1335	1335	1335	1335	0
115	20241129	172200	31446915	1335	1335	1335	1335	0
116	20241129	172100	31446915	1335	1335	1335	1335	0
117	20241129	172000	31446915	1335	1335	1335	1335	0
118	20241129	171900	31446915	1335	1335	1335	1335	0
119	20241129	171800	31446915	1335	1335	1335	1335	0
120	20241129	171700	31446915	1335	1335	1335	1335	0
121	20241129	171600	31446915	1335	1335	1335	1335	0
122	20241129	171500	31446915	1335	1335	1335	1335	2123
123	20241129	171400	31446915	1335	1335	1335	1335	0
124	20241129	171300	31446915	1335	1335	1335	1335	0
125	20241129	171200	31446915	1335	1335	1335	1335	0
126	20241129	171100	31446915	1335	1335	1335	1335	0
127	20241129	171000	31446915	1335	1335	1335	1335	0
128	20241129	170900	31446915	1335	1335	1335	1335	0
129	20241129	170800	31446915	1335	1335	1335	1335	0
130	20241129	170700	31446915	1335	1335	1335	1335	0
131	20241129	170600	31446915	1335	1335	1335	1335	0
132	20241129	170500	31446915	1335	1335	1335	1335	0
133	20241129	170400	31446915	1335	1335	1335	1335	0
134	20241129	170300	31446915	1335	1335	1335	1335	0
135	20241129	170200	31446915	1335	1335	1335	1335	0
136	20241129	170100	31446915	1335	1335	1335	1335	0
137	20241129	170000	31446915	1335	1335	1335	1335	0
138	20241129	165900	31446915	1335	1335	1335	1335	0
139	20241129	165800	31446915	1335	1335	1335	1335	0
140	20241129	165700	31446915	1335	1335	1335	1335	0
141	20241129	165600	31446915	1335	1335	1335	1335	0
142	20241129	165500	31446915	1335	1335	1335	1335	0
143	20241129	165400	31446915	1335	1335	1335	1335	0
144	20241129	165300	31446915	1335	1335	1335	1335	0
145	20241129	165200	31446915	1335	1335	1335	1335	0
146	20241129	165100	31446915	1335	1335	1335	1335	0
147	20241129	165000	31446915	1335	1335	1335	1335	0
148	20241129	164900	31446915	1335	1335	1335	1335	0
149	20241129	164800	31446915	1335	1335	1335	1335	0
150	20241129	164700	31446915	1335	1335	1335	1335	0
151	20241129	164600	31446915	1335	1335	1335	1335	0
152	20241129	164500	31446915	1335	1335	1335	1335	2123
153	20241129	164400	31446915	1335	1335	1335	1335	0
154	20241129	164300	31446915	1335	1335	1335	1335	0
155	20241129	164200	31446915	1335	1335	1335	1335	0
156	20241129	164100	31446915	1335	1335	1335	1335	0
157	20241129	164000	31446915	1335	1335	1335	1335	0
158	20241129	163900	31446915	1335	1335	1335	1335	0
159	20241129	163800	31446915	1335	1335	1335	1335	0
160	20241129	163700	31446915	1335	1335	1335	1335	0
161	20241129	163600	31446915	1335	1335	1335	1335	0
162	20241129	163500	31446915	1335	1335	1335	1335	0
163	20241129	163400	31446915	1335	1335	1335	1335	0
164	20241129	163300	31446915	1335	1335	1335	1335	0
165	20241129	163200	31446915	1335	1335	1335	1335	0
166	20241129	163100	31446915	1335	1335	1335	1335	0
167	20241129	163000	31446915	1335	1335	1335	1335	0
168	20241129	162900	31446915	1335	1335	1335	1335	0
169	20241129	162800	31446915	1335	1335	1335	1335	0
170	20241129	162700	31446915	1335	1335	1335	1335	0
171	20241129	162600	31446915	1335	1335	1335	1335	0
172	20241129	162500	31446915	1335	1335	1335	1335	0
173	20241129	162400	31446915	1335	1335	1335	1335	0
174	20241129	162300	31446915	1335	1335	1335	1335	0
175	20241129	162200	31446915	1335	1335	1335	1335	0
176	20241129	162100	31446915	1335	1335	1335	1335	0
177	20241129	162000	31446915	1335	1335	1335	1335	0
178	20241129	161900	31446915	1335	1335	1335	1335	0
179	20241129	161800	31446915	1335	1335	1335	1335	0
180	20241129	161700	31446915	1335	1335	1335	1335	0
181	20241129	161600	31446915	1335	1335	1335	1335	0
182	20241129	161500	31446915	1335	1335	1335	1335	2123
183	20241129	161400	31446915	1335	1335	1335	1335	0
184	20241129	161300	31446915	1335	1335	1335	1335	0
185	20241129	161200	31446915	1335	1335	1335	1335	0
186	20241129	161100	31446915	1335	1335	1335	1335	0
187	20241129	161000	31446915	1335	1335	1335	1335	0
188	20241129	160900	31446915	1335	1335	1335	1335	0
189	20241129	160800	31446915	1335	1335	1335	1335	0
190	20241129	160700	31446915	1335	1335	1335	1335	0
191	20241129	160600	31446915	1335	1335	1335	1335	0
192	20241129	160500	31446915	1335	1335	1335	1335	0
193	20241129	160400	31446915	1335	1335	1335	1335	0
194	20241129	160300	31446915	1335	1335	1335	1335	0
195	20241129	160200	31446915	1335	1335	1335	1335	0
196	20241129	160100	31446915	1335	1335	1335	1335	0
197	20241129	160000	31446915	1335	1335	1335	1335	0
198	20241129	155900	31446915	1335	1335	1335	1335	0
199	20241129	155800	31446915	1335	1335	1335	1335	0
200	20241129	155700	31446915	1335	1335	1335	1335	0
201	20241129	155600	31446915	1335	1335	1335	1335	0
202	20241129	155500	31446915	1335	1335	1335	1335	0
203	20241129	155400	31446915	1335	1335	1335	1335	0
204	20241129	155300	31446915	1335	1335	1335	1335	0
205	20241129	155200	31446915	1335	1335	1335	1335	0
206	20241129	155100	31446915	1335	1335	1335	1335	0
207	20241129	155000	31446915	1335	1335	1335	1335	0
208	20241129	154900	31446915	1335	1335	1335	1335	0
209	20241129	154800	31446915	1335	1335	1335	1335	0
210	20241129	154700	31446915	1335	1335	1335	1335	0
211	20241129	154600	31446915	1335	1335	1335	1335	0
212	20241129	154500	31446915	1335	1335	1335	1335	2123
213	20241129	154400	31446915	1335	1335	1335	1335	0
214	20241129	154300	31446915	1335	1335	1335	1335	0
215	20241129	154200	31446915	1335	1335	1335	1335	0
216	20241129	154100	31446915	1335	1335	1335	1335	0
217	20241129	154000	31446915	1335	1335	1335	1335	0
218	20241129	153900	31446915	1335	1335	1335	1335	0
219	20241129	153800	31446915	1335	1335	1335	1335	0
220	20241129	153700	31446915	1335	1335	1335	1335	0
221	20241129	153600	31446915	1335	1335	1335	1335	0
222	20241129	153500	31446915	1335	1335	1335	1335	0
223	20241129	153400	31446915	1335	1335	1335	1335	0
224	20241129	153300	31446915	1335	1335	1335	1335	0
225	20241129	153200	31446915	1335	1335	1335	1335	0
226	20241129	153100	31446915	1335	1335	1335	1335	0
227	20241129	153000	31446915	1335	1335	1335	1335	2123
228	20241129	152900	28612710	1326	1326	1326	1326	0
229	20241129	152800	28612710	1326	1326	1326	1326	0
230	20241129	152700	28612710	1326	1326	1326	1326	0
231	20241129	152600	28612710	1326	1326	1326	1326	0
232	20241129	152500	28612710	1326	1326	1326	1326	0
233	20241129	152400	28612710	1326	1326	1326	1326	0
234	20241129	152300	28612710	1326	1326	1326	1326	0
235	20241129	152200	28612710	1326	1326	1326	1326	0
236	20241129	152100	28612710	1326	1326	1326	1326	0
237	20241129	152000	28612710	1326	1326	1326	1326	0
238	20241129	151900	28612710	1326	1298	1326	1298	2500
239	20241129	151800	25344260	1287	1287	1287	1287	0
240	20241129	151700	25344260	1287	1290	1290	1286	1067
241	20241129	151600	23969890	1290	1290	1290	1290	0
242	20241129	151500	23969890	1290	1290	1290	1290	0
243	20241129	151400	23969890	1290	1290	1290	1290	0
244	20241129	151300	23969890	1290	1290	1290	1290	0
245	20241129	151200	23969890	1290	1290	1290	1290	0
246	20241129	151100	23969890	1290	1290	1290	1290	0
247	20241129	151000	23969890	1290	1290	1290	1290	0
248	20241129	150900	23969890	1290	1290	1290	1290	573
249	20241129	150800	23230720	1289	1289	1289	1289	0
250	20241129	150700	23230720	1289	1289	1289	1289	0
251	20241129	150600	23230720	1289	1289	1289	1289	0
252	20241129	150500	23230720	1289	1289	1289	1289	0
253	20241129	150400	23230720	1289	1289	1289	1289	0
254	20241129	150300	23230720	1289	1289	1289	1289	0
255	20241129	150200	23230720	1289	1289	1289	1289	0
256	20241129	150100	23230720	1289	1289	1289	1289	0
257	20241129	150000	23230720	1289	1289	1289	1289	0
258	20241129	145900	23230720	1289	1289	1289	1289	0
259	20241129	145800	23230720	1289	1289	1289	1289	0
260	20241129	145700	23230720	1289	1289	1289	1289	0
261	20241129	145600	23230720	1289	1289	1289	1289	0
262	20241129	145500	23230720	1289	1289	1289	1289	0
263	20241129	145400	23230720	1289	1289	1289	1289	11
264	20241129	145300	23216541	1289	1289	1289	1289	0
265	20241129	145200	23216541	1289	1289	1289	1289	0
266	20241129	145100	23216541	1289	1289	1289	1289	0
267	20241129	145000	23216541	1289	1289	1289	1289	1157
268	20241129	144900	21725168	1289	1289	1289	1289	9
269	20241129	144800	21713567	1289	1289	1289	1289	826
270	20241129	144700	20648853	1285	1285	1285	1285	0
271	20241129	144600	20648853	1285	1285	1285	1285	6
272	20241129	144500	20641143	1289	1289	1289	1289	479
273	20241129	144400	20023712	1288	1288	1288	1288	283
274	20241129	144300	19659208	1288	1288	1288	1288	234
275	20241129	144200	19357816	1285	1285	1285	1285	0
276	20241129	144100	19357816	1285	1285	1285	1285	665
277	20241129	144000	18503291	1288	1288	1288	1288	0
278	20241129	143900	18503291	1288	1288	1288	1288	0
279	20241129	143800	18503291	1288	1288	1288	1288	0
280	20241129	143700	18503291	1288	1285	1288	1285	21
281	20241129	143600	18476246	1289	1289	1289	1289	20
282	20241129	143500	18450466	1285	1286	1286	1285	663
283	20241129	143400	17598242	1287	1287	1287	1287	237
284	20241129	143300	17293223	1287	1287	1287	1287	0
285	20241129	143200	17293223	1287	1287	1287	1287	64
286	20241129	143100	17210855	1288	1288	1288	1288	0
287	20241129	143000	17210855	1288	1288	1288	1288	44
288	20241129	142900	17154183	1289	1290	1290	1289	57
289	20241129	142800	17080707	1297	1297	1297	1297	0
290	20241129	142700	17080707	1297	1297	1297	1297	0
291	20241129	142600	17080707	1297	1297	1297	1297	0
292	20241129	142500	17080707	1297	1297	1297	1297	0
293	20241129	142400	17080707	1297	1291	1297	1291	100
294	20241129	142300	16951019	1289	1289	1289	1289	0
295	20241129	142200	16951019	1289	1289	1289	1289	0
296	20241129	142100	16951019	1289	1289	1289	1289	0
297	20241129	142000	16951019	1289	1289	1289	1289	0
298	20241129	141900	16951019	1289	1289	1289	1289	0
299	20241129	141800	16951019	1289	1289	1289	1289	0
300	20241129	141700	16951019	1289	1289	1289	1289	0
301	20241129	141600	16951019	1289	1289	1289	1289	0
302	20241129	141500	16951019	1289	1289	1289	1289	0
303	20241129	141400	16951019	1289	1289	1289	1289	0
304	20241129	141300	16951019	1289	1289	1289	1289	0
305	20241129	141200	16951019	1289	1289	1289	1289	0
306	20241129	141100	16951019	1289	1289	1289	1289	0
307	20241129	141000	16951019	1289	1289	1289	1289	0
308	20241129	140900	16951019	1289	1289	1289	1289	45
309	20241129	140800	16893014	1289	1289	1289	1289	100
310	20241129	140700	16764114	1289	1289	1289	1289	20
311	20241129	140600	16738334	1289	1289	1289	1289	0
312	20241129	140500	16738334	1289	1289	1289	1289	0
313	20241129	140400	16738334	1289	1289	1289	1289	0
314	20241129	140300	16738334	1289	1289	1289	1289	0
315	20241129	140200	16738334	1289	1289	1289	1289	0
316	20241129	140100	16738334	1289	1289	1289	1289	0
317	20241129	140000	16738334	1289	1289	1289	1289	0
318	20241129	135900	16738334	1289	1289	1289	1289	0
319	20241129	135800	16738334	1289	1289	1289	1289	100
320	20241129	135700	16609434	1289	1289	1289	1289	0
321	20241129	135600	16609434	1289	1289	1289	1289	0
322	20241129	135500	16609434	1289	1289	1289	1289	0
323	20241129	135400	16609434	1289	1289	1289	1289	0
324	20241129	135300	16609434	1289	1289	1289	1289	1
325	20241129	135200	16608145	1289	1289	1289	1289	0
326	20241129	135100	16608145	1289	1289	1289	1289	100
327	20241129	135000	16479245	1289	1289	1289	1289	0
328	20241129	134900	16479245	1289	1289	1289	1289	0
329	20241129	134800	16479245	1289	1289	1289	1289	2
330	20241129	134700	16476667	1287	1287	1287	1287	0
331	20241129	134600	16476667	1287	1287	1287	1287	0
332	20241129	134500	16476667	1287	1287	1287	1287	0
333	20241129	134400	16476667	1287	1287	1287	1287	0
334	20241129	134300	16476667	1287	1287	1287	1287	0
335	20241129	134200	16476667	1287	1287	1287	1287	0
336	20241129	134100	16476667	1287	1287	1287	1287	0
337	20241129	134000	16476667	1287	1287	1287	1287	0
338	20241129	133900	16476667	1287	1287	1287	1287	0
339	20241129	133800	16476667	1287	1287	1287	1287	0
340	20241129	133700	16476667	1287	1287	1287	1287	10
341	20241129	133600	16463797	1287	1287	1287	1287	100
342	20241129	133500	16335097	1289	1289	1289	1289	0
343	20241129	133400	16335097	1289	1289	1289	1289	0
344	20241129	133300	16335097	1289	1289	1289	1289	0
345	20241129	133200	16335097	1289	1289	1289	1289	0
346	20241129	133100	16335097	1289	1289	1289	1289	0
347	20241129	133000	16335097	1289	1289	1289	1289	0
348	20241129	132900	16335097	1289	1289	1289	1289	0
349	20241129	132800	16335097	1289	1289	1289	1289	0
350	20241129	132700	16335097	1289	1289	1289	1289	0
351	20241129	132600	16335097	1289	1289	1289	1289	0
352	20241129	132500	16335097	1289	1289	1289	1289	0
353	20241129	132400	16335097	1289	1289	1289	1289	0
354	20241129	132300	16335097	1289	1289	1289	1289	0
355	20241129	132200	16335097	1289	1289	1289	1289	0
356	20241129	132100	16335097	1289	1289	1289	1289	0
357	20241129	132000	16335097	1289	1289	1289	1289	0
358	20241129	131900	16335097	1289	1289	1289	1289	0
359	20241129	131800	16335097	1289	1289	1289	1289	0
360	20241129	131700	16335097	1289	1289	1289	1289	0
361	20241129	131600	16335097	1289	1289	1289	1289	0
362	20241129	131500	16335097	1289	1289	1289	1289	0
363	20241129	131400	16335097	1289	1289	1289	1289	0
364	20241129	131300	16335097	1289	1289	1289	1289	0
365	20241129	131200	16335097	1289	1289	1289	1289	628
366	20241129	131100	15525605	1286	1286	1286	1286	0
367	20241129	131000	15525605	1286	1286	1286	1286	0
368	20241129	130900	15525605	1286	1286	1286	1286	0
369	20241129	130800	15525605	1286	1286	1286	1286	0
370	20241129	130700	15525605	1286	1286	1286	1286	0
371	20241129	130600	15525605	1286	1286	1286	1286	0
372	20241129	130500	15525605	1286	1286	1286	1286	0
373	20241129	130400	15525605	1286	1286	1286	1286	0
374	20241129	130300	15525605	1286	1286	1286	1286	0
375	20241129	130200	15525605	1286	1286	1286	1286	0
376	20241129	130100	15525605	1286	1286	1286	1286	0
377	20241129	130000	15525605	1286	1286	1286	1286	0
378	20241129	125900	15525605	1286	1288	1288	1286	83
379	20241129	125800	15418715	1288	1288	1288	1288	0
380	20241129	125700	15418715	1288	1288	1288	1288	0
381	20241129	125600	15418715	1288	1288	1288	1288	0
382	20241129	125500	15418715	1288	1288	1288	1288	0
383	20241129	125400	15418715	1288	1288	1288	1288	0
384	20241129	125300	15418715	1288	1288	1288	1288	0
385	20241129	125200	15418715	1288	1288	1288	1288	0
386	20241129	125100	15418715	1288	1288	1288	1288	0
387	20241129	125000	15418715	1288	1288	1288	1288	0
388	20241129	124900	15418715	1288	1288	1288	1288	0
389	20241129	124800	15418715	1288	1288	1288	1288	0
390	20241129	124700	15418715	1288	1288	1288	1288	0
391	20241129	124600	15418715	1288	1288	1288	1288	0
392	20241129	124500	15418715	1288	1288	1288	1288	0
393	20241129	124400	15418715	1288	1288	1288	1288	0
394	20241129	124300	15418715	1288	1288	1288	1288	0
395	20241129	124200	15418715	1288	1288	1288	1288	0
396	20241129	124100	15418715	1288	1288	1288	1288	0
397	20241129	124000	15418715	1288	1288	1288	1288	0
398	20241129	123900	15418715	1288	1288	1288	1288	0
399	20241129	123800	15418715	1288	1288	1288	1288	0
400	20241129	123700	15418715	1288	1288	1288	1288	0
401	20241129	123600	15418715	1288	1288	1288	1288	0
402	20241129	123500	15418715	1288	1288	1288	1288	0
403	20241129	123400	15418715	1288	1288	1288	1288	0
404	20241129	123300	15418715	1288	1288	1288	1288	0
405	20241129	123200	15418715	1288	1288	1288	1288	0
406	20241129	123100	15418715	1288	1288	1288	1288	5
407	20241129	123000	15412275	1288	1288	1288	1288	0
408	20241129	122900	15412275	1288	1288	1288	1288	0
409	20241129	122800	15412275	1288	1288	1288	1288	0
410	20241129	122700	15412275	1288	1288	1288	1288	0
411	20241129	122600	15412275	1288	1288	1288	1288	0
412	20241129	122500	15412275	1288	1288	1288	1288	40
413	20241129	122400	15360755	1288	1288	1288	1288	0
414	20241129	122300	15360755	1288	1288	1288	1288	0
415	20241129	122200	15360755	1288	1288	1288	1288	0
416	20241129	122100	15360755	1288	1288	1288	1288	0
417	20241129	122000	15360755	1288	1288	1288	1288	0
418	20241129	121900	15360755	1288	1288	1288	1288	0
419	20241129	121800	15360755	1288	1288	1288	1288	10
420	20241129	121700	15347875	1288	1288	1288	1288	10
421	20241129	121600	15334995	1288	1285	1288	1285	20
422	20241129	121500	15309266	1284	1284	1284	1284	0
423	20241129	121400	15309266	1284	1284	1284	1284	0
424	20241129	121300	15309266	1284	1284	1284	1284	0
425	20241129	121200	15309266	1284	1284	1284	1284	0
426	20241129	121100	15309266	1284	1284	1284	1284	0
427	20241129	121000	15309266	1284	1284	1284	1284	0
428	20241129	120900	15309266	1284	1284	1284	1284	0
429	20241129	120800	15309266	1284	1284	1284	1284	0
430	20241129	120700	15309266	1284	1284	1284	1284	0
431	20241129	120600	15309266	1284	1284	1284	1284	0
432	20241129	120500	15309266	1284	1284	1284	1284	0
433	20241129	120400	15309266	1284	1284	1284	1284	0
434	20241129	120300	15309266	1284	1284	1284	1284	0
435	20241129	120200	15309266	1284	1284	1284	1284	0
436	20241129	120100	15309266	1284	1284	1284	1284	0
437	20241129	120000	15309266	1284	1284	1284	1284	0
438	20241129	115900	15309266	1284	1284	1284	1284	0
439	20241129	115800	15309266	1284	1284	1284	1284	0
440	20241129	115700	15309266	1284	1284	1284	1284	0
441	20241129	115600	15309266	1284	1284	1284	1284	0
442	20241129	115500	15309266	1284	1284	1284	1284	0
443	20241129	115400	15309266	1284	1284	1284	1284	0
444	20241129	115300	15309266	1284	1284	1284	1284	0
445	20241129	115200	15309266	1284	1284	1284	1284	0
446	20241129	115100	15309266	1284	1284	1284	1284	0
447	20241129	115000	15309266	1284	1284	1284	1284	0
448	20241129	114900	15309266	1284	1284	1284	1284	0
449	20241129	114800	15309266	1284	1284	1284	1284	0
450	20241129	114700	15309266	1284	1284	1284	1284	0
451	20241129	114600	15309266	1284	1284	1284	1284	0
452	20241129	114500	15309266	1284	1284	1284	1284	0
453	20241129	114400	15309266	1284	1284	1284	1284	0
454	20241129	114300	15309266	1284	1284	1284	1284	0
455	20241129	114200	15309266	1284	1284	1284	1284	0
456	20241129	114100	15309266	1284	1284	1284	1284	7
457	20241129	114000	15300278	1284	1284	1284	1284	0
458	20241129	113900	15300278	1284	1284	1284	1284	0
459	20241129	113800	15300278	1284	1284	1284	1284	0
460	20241129	113700	15300278	1284	1284	1284	1284	0
461	20241129	113600	15300278	1284	1284	1284	1284	0
462	20241129	113500	15300278	1284	1284	1284	1284	0
463	20241129	113400	15300278	1284	1284	1284	1284	0
464	20241129	113300	15300278	1284	1284	1284	1284	0
465	20241129	113200	15300278	1284	1284	1284	1284	0
466	20241129	113100	15300278	1284	1284	1284	1284	11
467	20241129	113000	15286154	1285	1285	1285	1285	0
468	20241129	112900	15286154	1285	1285	1285	1285	0
469	20241129	112800	15286154	1285	1285	1285	1285	0
470	20241129	112700	15286154	1285	1285	1285	1285	0
471	20241129	112600	15286154	1285	1285	1285	1285	0
472	20241129	112500	15286154	1285	1285	1285	1285	0
473	20241129	112400	15286154	1285	1285	1285	1285	0
474	20241129	112300	15286154	1285	1285	1285	1285	0
475	20241129	112200	15286154	1285	1285	1285	1285	0
476	20241129	112100	15286154	1285	1285	1285	1285	0
477	20241129	112000	15286154	1285	1285	1285	1285	10
478	20241129	111900	15273304	1272	1281	1281	1272	1000
479	20241129	111800	13996897	1281	1281	1281	1281	0
480	20241129	111700	13996897	1281	1281	1281	1281	0
481	20241129	111600	13996897	1281	1281	1281	1281	0
482	20241129	111500	13996897	1281	1288	1288	1281	1000
483	20241129	111400	12712119	1287	1287	1287	1287	0
484	20241129	111300	12712119	1287	1287	1287	1287	0
485	20241129	111200	12712119	1287	1287	1287	1287	0
486	20241129	111100	12712119	1287	1287	1287	1287	0
487	20241129	111000	12712119	1287	1287	1287	1287	0
488	20241129	110900	12712119	1287	1287	1287	1287	0
489	20241129	110800	12712119	1287	1287	1287	1287	0
490	20241129	110700	12712119	1287	1287	1287	1287	221
491	20241129	110600	12427692	1289	1289	1289	1289	0
492	20241129	110500	12427692	1289	1289	1289	1289	5
493	20241129	110400	12421247	1289	1289	1289	1289	0
494	20241129	110300	12421247	1289	1289	1289	1289	0
495	20241129	110200	12421247	1289	1289	1289	1289	0
496	20241129	110100	12421247	1289	1289	1289	1289	0
497	20241129	110000	12421247	1289	1289	1289	1289	0
498	20241129	105900	12421247	1289	1289	1289	1289	0
499	20241129	105800	12421247	1289	1289	1289	1289	0
500	20241129	105700	12421247	1289	1289	1289	1289	0
501	20241129	105600	12421247	1289	1289	1289	1289	0
502	20241129	105500	12421247	1289	1291	1291	1289	1056
503	20241129	105400	11059844	1298	1298	1298	1298	0
504	20241129	105300	11059844	1298	1298	1298	1298	0
505	20241129	105200	11059844	1298	1298	1298	1298	0
506	20241129	105100	11059844	1298	1298	1298	1298	0
507	20241129	105000	11059844	1298	1298	1298	1298	0
508	20241129	104900	11059844	1298	1298	1298	1298	0
509	20241129	104800	11059844	1298	1298	1298	1298	0
510	20241129	104700	11059844	1298	1298	1298	1298	0
511	20241129	104600	11059844	1298	1298	1298	1298	0
512	20241129	104500	11059844	1298	1298	1298	1298	0
513	20241129	104400	11059844	1298	1298	1298	1298	0
514	20241129	104300	11059844	1298	1298	1298	1298	0
515	20241129	104200	11059844	1298	1298	1298	1298	16
516	20241129	104100	11039076	1298	1298	1298	1298	0
517	20241129	104000	11039076	1298	1298	1298	1298	0
518	20241129	103900	11039076	1298	1298	1298	1298	0
519	20241129	103800	11039076	1298	1298	1298	1298	0
520	20241129	103700	11039076	1298	1298	1298	1298	0
521	20241129	103600	11039076	1298	1298	1298	1298	0
522	20241129	103500	11039076	1298	1298	1298	1298	0
523	20241129	103400	11039076	1298	1298	1298	1298	0
524	20241129	103300	11039076	1298	1298	1298	1298	0
525	20241129	103200	11039076	1298	1298	1298	1298	0
526	20241129	103100	11039076	1298	1298	1298	1298	0
527	20241129	103000	11039076	1298	1298	1298	1298	1
528	20241129	102900	11037778	1299	1299	1299	1299	2
529	20241129	102800	11035180	1299	1299	1299	1299	0
530	20241129	102700	11035180	1299	1299	1299	1299	0
531	20241129	102600	11035180	1299	1299	1299	1299	5
532	20241129	102500	11028685	1299	1299	1299	1299	23
533	20241129	102400	10998808	1289	1289	1289	1289	0
534	20241129	102300	10998808	1289	1289	1289	1289	2
535	20241129	102200	10996230	1287	1287	1287	1287	306
536	20241129	102100	10602408	1287	1287	1287	1287	0
537	20241129	102000	10602408	1287	1287	1287	1287	100
538	20241129	101900	10473708	1287	1287	1287	1287	100
539	20241129	101800	10345008	1289	1289	1289	1289	0
540	20241129	101700	10345008	1289	1289	1289	1289	0
541	20241129	101600	10345008	1289	1289	1289	1289	0
542	20241129	101500	10345008	1289	1289	1289	1289	0
543	20241129	101400	10345008	1289	1289	1289	1289	0
544	20241129	101300	10345008	1289	1289	1289	1289	0
545	20241129	101200	10345008	1289	1289	1289	1289	60
546	20241129	101100	10267668	1289	1289	1289	1289	28
547	20241129	101000	10231576	1291	1291	1291	1291	0
548	20241129	100900	10231576	1291	1291	1291	1291	317
549	20241129	100800	9822329	1290	1291	1291	1290	2174
550	20241129	100700	7016045	1245	1245	1245	1245	0
551	20241129	100600	7016045	1245	1245	1245	1245	0
552	20241129	100500	7016045	1245	1313	1313	1245	4919
553	20241129	100400	743157	1315	1315	1315	1315	0
554	20241129	100300	743157	1315	1319	1326	1315	98
555	20241129	100200	613899	1319	1319	1319	1319	0
556	20241129	100100	613899	1319	1319	1319	1319	0
557	20241129	100000	613899	1319	1319	1319	1319	0
558	20241129	095900	613899	1319	1319	1319	1319	0
559	20241129	095800	613899	1319	1319	1319	1319	0
560	20241129	095700	613899	1319	1319	1319	1319	0
561	20241129	095600	613899	1319	1319	1319	1319	0
562	20241129	095500	613899	1319	1319	1319	1319	0
563	20241129	095400	613899	1319	1319	1319	1319	0
564	20241129	095300	613899	1319	1319	1319	1319	0
565	20241129	095200	613899	1319	1319	1319	1319	0
566	20241129	095100	613899	1319	1319	1319	1319	0
567	20241129	095000	613899	1319	1319	1319	1319	0
568	20241129	094900	613899	1319	1323	1323	1319	96
569	20241129	094800	487147	1326	1326	1326	1326	0
570	20241129	094700	487147	1326	1326	1326	1326	0
571	20241129	094600	487147	1326	1326	1326	1326	0
572	20241129	094500	487147	1326	1326	1326	1326	0
573	20241129	094400	487147	1326	1326	1326	1326	0
574	20241129	094300	487147	1326	1326	1326	1326	3
575	20241129	094200	483169	1326	1326	1326	1326	1
576	20241129	094100	481843	1325	1325	1325	1325	0
577	20241129	094000	481843	1325	1325	1325	1325	1
578	20241129	093900	480518	1325	1325	1325	1325	0
579	20241129	093800	480518	1325	1325	1325	1325	0
580	20241129	093700	480518	1325	1326	1326	1325	64
581	20241129	093600	395659	1326	1326	1326	1326	0
582	20241129	093500	395659	1326	1326	1326	1326	0
583	20241129	093400	395659	1326	1326	1326	1326	0
584	20241129	093300	395659	1326	1326	1326	1326	0
585	20241129	093200	395659	1326	1326	1326	1326	0
586	20241129	093100	395659	1326	1326	1326	1326	0
587	20241129	093000	395659	1326	1326	1326	1326	0
588	20241129	092900	395659	1326	1326	1326	1326	0
589	20241129	092800	395659	1326	1326	1326	1326	0
590	20241129	092700	395659	1326	1326	1326	1326	0
591	20241129	092600	395659	1326	1326	1326	1326	0
592	20241129	092500	395659	1326	1326	1326	1326	0
593	20241129	092400	395659	1326	1326	1326	1326	0
594	20241129	092300	395659	1326	1326	1326	1326	0
595	20241129	092200	395659	1326	1326	1326	1326	0
596	20241129	092100	395659	1326	1326	1326	1326	0
597	20241129	092000	395659	1326	1326	1326	1326	0
598	20241129	091900	395659	1326	1326	1326	1326	0
599	20241129	091800	395659	1326	1326	1326	1326	0
600	20241129	091700	395659	1326	1326	1326	1326	125
601	20241129	091600	229909	1326	1326	1326	1326	0
602	20241129	091500	229909	1326	1326	1326	1326	39
603	20241129	091400	178195	1326	1326	1326	1326	0
604	20241129	091300	178195	1326	1326	1326	1326	0
605	20241129	091200	178195	1326	1326	1326	1326	8
606	20241129	091100	167587	1326	1326	1326	1326	0
607	20241129	091000	167587	1326	1327	1327	1326	78
608	20241129	090900	64083	1329	1330	1330	1329	6
609	20241129	090800	56104	1331	1333	1333	1331	2
610	20241129	090700	53440	1336	1336	1336	1336	0
611	20241129	090600	53440	1336	1336	1336	1336	0
612	20241129	090500	53440	1336	1336	1336	1336	0
613	20241129	090400	53440	1336	1336	1336	1336	0
614	20241129	090300	53440	1336	1336	1336	1336	0
615	20241129	090200	53440	1336	1336	1336	1336	0
616	20241129	090100	53440	1336	1336	1336	1336	0
617	20241129	090000	53440	1336	1336	1336	1336	40