KissMeData/013520/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	190000	82440025	1614	1614	1614	1614	3007
3	20241129	185900	82440025	1614	1614	1614	1614	0
4	20241129	185800	82440025	1614	1614	1614	1614	0
5	20241129	185700	82440025	1614	1614	1614	1614	0
6	20241129	185600	82440025	1614	1614	1614	1614	0
7	20241129	185500	82440025	1614	1614	1614	1614	0
8	20241129	185400	82440025	1614	1614	1614	1614	0
9	20241129	185300	82440025	1614	1614	1614	1614	0
10	20241129	185200	82440025	1614	1614	1614	1614	0
11	20241129	185100	82440025	1614	1614	1614	1614	0
12	20241129	185000	82440025	1614	1614	1614	1614	0
13	20241129	184900	82440025	1614	1614	1614	1614	0
14	20241129	184800	82440025	1614	1614	1614	1614	0
15	20241129	184700	82440025	1614	1614	1614	1614	0
16	20241129	184600	82440025	1614	1614	1614	1614	0
17	20241129	184500	82440025	1614	1614	1614	1614	0
18	20241129	184400	82440025	1614	1614	1614	1614	0
19	20241129	184300	82440025	1614	1614	1614	1614	0
20	20241129	184200	82440025	1614	1614	1614	1614	0
21	20241129	184100	82440025	1614	1614	1614	1614	0
22	20241129	184000	82440025	1614	1614	1614	1614	0
23	20241129	183900	82440025	1614	1614	1614	1614	0
24	20241129	183800	82440025	1614	1614	1614	1614	0
25	20241129	183700	82440025	1614	1614	1614	1614	0
26	20241129	183600	82440025	1614	1614	1614	1614	0
27	20241129	183500	82440025	1614	1614	1614	1614	0
28	20241129	183400	82440025	1614	1614	1614	1614	0
29	20241129	183300	82440025	1614	1614	1614	1614	0
30	20241129	183200	82440025	1614	1614	1614	1614	0
31	20241129	183100	82440025	1614	1614	1614	1614	0
32	20241129	183000	82440025	1614	1614	1614	1614	3007
33	20241129	182900	82440025	1614	1614	1614	1614	0
34	20241129	182800	82440025	1614	1614	1614	1614	0
35	20241129	182700	82440025	1614	1614	1614	1614	0
36	20241129	182600	82440025	1614	1614	1614	1614	0
37	20241129	182500	82440025	1614	1614	1614	1614	0
38	20241129	182400	82440025	1614	1614	1614	1614	0
39	20241129	182300	82440025	1614	1614	1614	1614	0
40	20241129	182200	82440025	1614	1614	1614	1614	0
41	20241129	182100	82440025	1614	1614	1614	1614	0
42	20241129	182000	82440025	1614	1614	1614	1614	0
43	20241129	181900	82440025	1614	1614	1614	1614	0
44	20241129	181800	82440025	1614	1614	1614	1614	0
45	20241129	181700	82440025	1614	1614	1614	1614	0
46	20241129	181600	82440025	1614	1614	1614	1614	0
47	20241129	181500	82440025	1614	1614	1614	1614	0
48	20241129	181400	82440025	1614	1614	1614	1614	0
49	20241129	181300	82440025	1614	1614	1614	1614	0
50	20241129	181200	82440025	1614	1614	1614	1614	0
51	20241129	181100	82440025	1614	1614	1614	1614	0
52	20241129	181000	82440025	1614	1614	1614	1614	0
53	20241129	180900	82440025	1614	1614	1614	1614	0
54	20241129	180800	82440025	1614	1614	1614	1614	0
55	20241129	180700	82440025	1614	1614	1614	1614	0
56	20241129	180600	82440025	1614	1614	1614	1614	0
57	20241129	180500	82440025	1614	1614	1614	1614	0
58	20241129	180400	82440025	1614	1614	1614	1614	0
59	20241129	180300	82440025	1614	1614	1614	1614	0
60	20241129	180200	82440025	1614	1614	1614	1614	0
61	20241129	180100	82440025	1614	1614	1614	1614	0
62	20241129	180000	82440025	1614	1614	1614	1614	3007
63	20241129	175900	82440025	1614	1614	1614	1614	0
64	20241129	175800	82440025	1614	1614	1614	1614	0
65	20241129	175700	82440025	1614	1614	1614	1614	0
66	20241129	175600	82440025	1614	1614	1614	1614	0
67	20241129	175500	82440025	1614	1614	1614	1614	0
68	20241129	175400	82440025	1614	1614	1614	1614	0
69	20241129	175300	82440025	1614	1614	1614	1614	0
70	20241129	175200	82440025	1614	1614	1614	1614	0
71	20241129	175100	82440025	1614	1614	1614	1614	0
72	20241129	175000	82440025	1614	1614	1614	1614	0
73	20241129	174900	82440025	1614	1614	1614	1614	0
74	20241129	174800	82440025	1614	1614	1614	1614	0
75	20241129	174700	82440025	1614	1614	1614	1614	0
76	20241129	174600	82440025	1614	1614	1614	1614	0
77	20241129	174500	82440025	1614	1614	1614	1614	0
78	20241129	174400	82440025	1614	1614	1614	1614	0
79	20241129	174300	82440025	1614	1614	1614	1614	0
80	20241129	174200	82440025	1614	1614	1614	1614	0
81	20241129	174100	82440025	1614	1614	1614	1614	0
82	20241129	174000	82440025	1614	1614	1614	1614	0
83	20241129	173900	82440025	1614	1614	1614	1614	0
84	20241129	173800	82440025	1614	1614	1614	1614	0
85	20241129	173700	82440025	1614	1614	1614	1614	0
86	20241129	173600	82440025	1614	1614	1614	1614	0
87	20241129	173500	82440025	1614	1614	1614	1614	0
88	20241129	173400	82440025	1614	1614	1614	1614	0
89	20241129	173300	82440025	1614	1614	1614	1614	0
90	20241129	173200	82440025	1614	1614	1614	1614	0
91	20241129	173100	82440025	1614	1614	1614	1614	0
92	20241129	173000	82440025	1614	1614	1614	1614	3007
93	20241129	172900	82440025	1614	1614	1614	1614	0
94	20241129	172800	82440025	1614	1614	1614	1614	0
95	20241129	172700	82440025	1614	1614	1614	1614	0
96	20241129	172600	82440025	1614	1614	1614	1614	0
97	20241129	172500	82440025	1614	1614	1614	1614	0
98	20241129	172400	82440025	1614	1614	1614	1614	0
99	20241129	172300	82440025	1614	1614	1614	1614	0
100	20241129	172200	82440025	1614	1614	1614	1614	0
101	20241129	172100	82440025	1614	1614	1614	1614	0
102	20241129	172000	82440025	1614	1614	1614	1614	0
103	20241129	171900	82440025	1614	1614	1614	1614	0
104	20241129	171800	82440025	1614	1614	1614	1614	0
105	20241129	171700	82440025	1614	1614	1614	1614	0
106	20241129	171600	82440025	1614	1614	1614	1614	0
107	20241129	171500	82440025	1614	1614	1614	1614	0
108	20241129	171400	82440025	1614	1614	1614	1614	0
109	20241129	171300	82440025	1614	1614	1614	1614	0
110	20241129	171200	82440025	1614	1614	1614	1614	0
111	20241129	171100	82440025	1614	1614	1614	1614	0
112	20241129	171000	82440025	1614	1614	1614	1614	0
113	20241129	170900	82440025	1614	1614	1614	1614	0
114	20241129	170800	82440025	1614	1614	1614	1614	0
115	20241129	170700	82440025	1614	1614	1614	1614	0
116	20241129	170600	82440025	1614	1614	1614	1614	0
117	20241129	170500	82440025	1614	1614	1614	1614	0
118	20241129	170400	82440025	1614	1614	1614	1614	0
119	20241129	170300	82440025	1614	1614	1614	1614	0
120	20241129	170200	82440025	1614	1614	1614	1614	0
121	20241129	170100	82440025	1614	1614	1614	1614	0
122	20241129	170000	82440025	1614	1614	1614	1614	3007
123	20241129	165900	82440025	1614	1614	1614	1614	0
124	20241129	165800	82440025	1614	1614	1614	1614	0
125	20241129	165700	82440025	1614	1614	1614	1614	0
126	20241129	165600	82440025	1614	1614	1614	1614	0
127	20241129	165500	82440025	1614	1614	1614	1614	0
128	20241129	165400	82440025	1614	1614	1614	1614	0
129	20241129	165300	82440025	1614	1614	1614	1614	0
130	20241129	165200	82440025	1614	1614	1614	1614	0
131	20241129	165100	82440025	1614	1614	1614	1614	0
132	20241129	165000	82440025	1614	1614	1614	1614	0
133	20241129	164900	82440025	1614	1614	1614	1614	0
134	20241129	164800	82440025	1614	1614	1614	1614	0
135	20241129	164700	82440025	1614	1614	1614	1614	0
136	20241129	164600	82440025	1614	1614	1614	1614	0
137	20241129	164500	82440025	1614	1614	1614	1614	0
138	20241129	164400	82440025	1614	1614	1614	1614	0
139	20241129	164300	82440025	1614	1614	1614	1614	0
140	20241129	164200	82440025	1614	1614	1614	1614	0
141	20241129	164100	82440025	1614	1614	1614	1614	0
142	20241129	164000	82440025	1614	1614	1614	1614	0
143	20241129	163900	82440025	1614	1614	1614	1614	0
144	20241129	163800	82440025	1614	1614	1614	1614	0
145	20241129	163700	82440025	1614	1614	1614	1614	0
146	20241129	163600	82440025	1614	1614	1614	1614	0
147	20241129	163500	82440025	1614	1614	1614	1614	0
148	20241129	163400	82440025	1614	1614	1614	1614	0
149	20241129	163300	82440025	1614	1614	1614	1614	0
150	20241129	163200	82440025	1614	1614	1614	1614	0
151	20241129	163100	82440025	1614	1614	1614	1614	0
152	20241129	163000	82440025	1614	1614	1614	1614	3007
153	20241129	162900	82440025	1614	1614	1614	1614	0
154	20241129	162800	82440025	1614	1614	1614	1614	0
155	20241129	162700	82440025	1614	1614	1614	1614	0
156	20241129	162600	82440025	1614	1614	1614	1614	0
157	20241129	162500	82440025	1614	1614	1614	1614	0
158	20241129	162400	82440025	1614	1614	1614	1614	0
159	20241129	162300	82440025	1614	1614	1614	1614	0
160	20241129	162200	82440025	1614	1614	1614	1614	0
161	20241129	162100	82440025	1614	1614	1614	1614	0
162	20241129	162000	82440025	1614	1614	1614	1614	0
163	20241129	161900	82440025	1614	1614	1614	1614	0
164	20241129	161800	82440025	1614	1614	1614	1614	0
165	20241129	161700	82440025	1614	1614	1614	1614	0
166	20241129	161600	82440025	1614	1614	1614	1614	0
167	20241129	161500	82440025	1614	1614	1614	1614	0
168	20241129	161400	82440025	1614	1614	1614	1614	0
169	20241129	161300	82440025	1614	1614	1614	1614	0
170	20241129	161200	82440025	1614	1614	1614	1614	0
171	20241129	161100	82440025	1614	1614	1614	1614	0
172	20241129	161000	82440025	1614	1614	1614	1614	0
173	20241129	160900	82440025	1614	1614	1614	1614	0
174	20241129	160800	82440025	1614	1614	1614	1614	0
175	20241129	160700	82440025	1614	1614	1614	1614	0
176	20241129	160600	82440025	1614	1614	1614	1614	0
177	20241129	160500	82440025	1614	1614	1614	1614	0
178	20241129	160400	82440025	1614	1614	1614	1614	0
179	20241129	160300	82440025	1614	1614	1614	1614	0
180	20241129	160200	82440025	1614	1614	1614	1614	0
181	20241129	160100	82440025	1614	1614	1614	1614	0
182	20241129	160000	82440025	1614	1614	1614	1614	3007
183	20241129	155900	82440025	1614	1614	1614	1614	0
184	20241129	155800	82440025	1614	1614	1614	1614	0
185	20241129	155700	82440025	1614	1614	1614	1614	0
186	20241129	155600	82440025	1614	1614	1614	1614	0
187	20241129	155500	82440025	1614	1614	1614	1614	0
188	20241129	155400	82440025	1614	1614	1614	1614	0
189	20241129	155300	82440025	1614	1614	1614	1614	0
190	20241129	155200	82440025	1614	1614	1614	1614	0
191	20241129	155100	82440025	1614	1614	1614	1614	0
192	20241129	155000	82440025	1614	1614	1614	1614	0
193	20241129	154900	82440025	1614	1614	1614	1614	0
194	20241129	154800	82440025	1614	1614	1614	1614	0
195	20241129	154700	82440025	1614	1614	1614	1614	0
196	20241129	154600	82440025	1614	1614	1614	1614	0
197	20241129	154500	82440025	1614	1614	1614	1614	0
198	20241129	154400	82440025	1614	1614	1614	1614	0
199	20241129	154300	82440025	1614	1614	1614	1614	0
200	20241129	154200	82440025	1614	1614	1614	1614	0
201	20241129	154100	82440025	1614	1614	1614	1614	0
202	20241129	154000	82440025	1614	1614	1614	1614	0
203	20241129	153900	82440025	1614	1614	1614	1614	0
204	20241129	153800	82440025	1614	1614	1614	1614	0
205	20241129	153700	82440025	1614	1614	1614	1614	0
206	20241129	153600	82440025	1614	1614	1614	1614	0
207	20241129	153500	82440025	1614	1614	1614	1614	0
208	20241129	153400	82440025	1614	1614	1614	1614	0
209	20241129	153300	82440025	1614	1614	1614	1614	0
210	20241129	153200	82440025	1614	1614	1614	1614	0
211	20241129	153100	82440025	1614	1614	1614	1614	0
212	20241129	153000	82440025	1614	1614	1614	1614	6014
213	20241129	152900	77586727	1620	1620	1620	1620	0
214	20241129	152800	77586727	1620	1620	1620	1620	0
215	20241129	152700	77586727	1620	1620	1620	1620	0
216	20241129	152600	77586727	1620	1620	1620	1620	0
217	20241129	152500	77586727	1620	1620	1620	1620	0
218	20241129	152400	77586727	1620	1620	1620	1620	0
219	20241129	152300	77586727	1620	1620	1620	1620	0
220	20241129	152200	77586727	1620	1620	1620	1620	0
221	20241129	152100	77586727	1620	1620	1620	1620	0
222	20241129	152000	77586727	1620	1620	1620	1620	0
223	20241129	151900	77586727	1620	1620	1620	1620	31
224	20241129	151800	77536507	1620	1620	1620	1620	0
225	20241129	151700	77536507	1620	1620	1620	1620	2
226	20241129	151600	77533267	1620	1620	1620	1620	10
227	20241129	151500	77517067	1620	1620	1620	1620	0
228	20241129	151400	77517067	1620	1620	1620	1620	39
229	20241129	151300	77453887	1620	1618	1620	1618	93
230	20241129	151200	77303393	1625	1618	1625	1618	8
231	20241129	151100	77290442	1625	1625	1625	1625	0
232	20241129	151000	77290442	1625	1625	1625	1625	0
233	20241129	150900	77290442	1625	1625	1625	1625	0
234	20241129	150800	77290442	1625	1625	1625	1625	64
235	20241129	150700	77186442	1618	1618	1618	1618	17
236	20241129	150600	77158936	1618	1618	1618	1618	0
237	20241129	150500	77158936	1618	1618	1618	1618	0
238	20241129	150400	77158936	1618	1618	1618	1618	0
239	20241129	150300	77158936	1618	1618	1618	1618	10
240	20241129	150200	77142756	1629	1629	1629	1629	0
241	20241129	150100	77142756	1629	1629	1629	1629	0
242	20241129	150000	77142756	1629	1629	1629	1629	0
243	20241129	145900	77142756	1629	1629	1629	1629	0
244	20241129	145800	77142756	1629	1622	1629	1615	5765
245	20241129	145700	67823255	1622	1622	1622	1622	1
246	20241129	145600	67821633	1622	1622	1622	1622	12
247	20241129	145500	67802169	1622	1622	1622	1622	48
248	20241129	145400	67724313	1622	1622	1622	1622	0
249	20241129	145300	67724313	1622	1622	1622	1622	2
250	20241129	145200	67721069	1621	1626	1626	1621	7
251	20241129	145100	67709717	1627	1627	1627	1627	25
252	20241129	145000	67669042	1627	1627	1627	1627	0
253	20241129	144900	67669042	1627	1627	1627	1627	2
254	20241129	144800	67665788	1627	1627	1627	1627	55
255	20241129	144700	67576303	1620	1620	1620	1620	0
256	20241129	144600	67576303	1620	1620	1620	1620	0
257	20241129	144500	67576303	1620	1620	1620	1620	0
258	20241129	144400	67576303	1620	1620	1620	1620	0
259	20241129	144300	67576303	1620	1620	1620	1620	0
260	20241129	144200	67576303	1620	1620	1620	1620	0
261	20241129	144100	67576303	1620	1620	1620	1620	0
262	20241129	144000	67576303	1620	1620	1620	1620	0
263	20241129	143900	67576303	1620	1620	1620	1620	0
264	20241129	143800	67576303	1620	1622	1622	1620	900
265	20241129	143700	66118019	1628	1628	1628	1628	0
266	20241129	143600	66118019	1628	1628	1628	1628	0
267	20241129	143500	66118019	1628	1628	1628	1628	0
268	20241129	143400	66118019	1628	1628	1628	1628	0
269	20241129	143300	66118019	1628	1628	1628	1628	0
270	20241129	143200	66118019	1628	1622	1628	1622	3
271	20241129	143100	66113141	1620	1620	1620	1620	0
272	20241129	143000	66113141	1620	1620	1620	1620	0
273	20241129	142900	66113141	1620	1620	1620	1620	0
274	20241129	142800	66113141	1620	1620	1620	1620	0
275	20241129	142700	66113141	1620	1620	1620	1620	0
276	20241129	142600	66113141	1620	1620	1620	1620	0
277	20241129	142500	66113141	1620	1620	1620	1620	59
278	20241129	142400	66017561	1629	1629	1629	1629	0
279	20241129	142300	66017561	1629	1629	1629	1629	0
280	20241129	142200	66017561	1629	1629	1629	1629	0
281	20241129	142100	66017561	1629	1629	1629	1629	0
282	20241129	142000	66017561	1629	1629	1629	1629	0
283	20241129	141900	66017561	1629	1629	1629	1629	0
284	20241129	141800	66017561	1629	1629	1629	1629	2
285	20241129	141700	66014303	1629	1629	1629	1629	0
286	20241129	141600	66014303	1629	1629	1629	1629	0
287	20241129	141500	66014303	1629	1629	1629	1629	0
288	20241129	141400	66014303	1629	1629	1629	1629	0
289	20241129	141300	66014303	1629	1620	1629	1620	2
290	20241129	141200	66011054	1621	1621	1621	1621	578
291	20241129	141100	65074116	1621	1621	1621	1621	0
292	20241129	141000	65074116	1621	1621	1621	1621	0
293	20241129	140900	65074116	1621	1621	1621	1621	0
294	20241129	140800	65074116	1621	1621	1621	1621	0
295	20241129	140700	65074116	1621	1621	1621	1621	0
296	20241129	140600	65074116	1621	1626	1626	1621	2459
297	20241129	140500	61082939	1626	1626	1626	1626	0
298	20241129	140400	61082939	1626	1626	1626	1626	0
299	20241129	140300	61082939	1626	1626	1626	1626	0
300	20241129	140200	61082939	1626	1626	1626	1626	779
301	20241129	140100	59816285	1626	1626	1626	1626	0
302	20241129	140000	59816285	1626	1626	1626	1626	0
303	20241129	135900	59816285	1626	1626	1626	1626	0
304	20241129	135800	59816285	1626	1626	1626	1626	0
305	20241129	135700	59816285	1626	1629	1629	1626	936
306	20241129	135600	58292724	1630	1630	1630	1630	0
307	20241129	135500	58292724	1630	1630	1630	1630	0
308	20241129	135400	58292724	1630	1630	1630	1630	0
309	20241129	135300	58292724	1630	1630	1630	1630	0
310	20241129	135200	58292724	1630	1630	1630	1630	0
311	20241129	135100	58292724	1630	1630	1630	1630	0
312	20241129	135000	58292724	1630	1630	1630	1630	0
313	20241129	134900	58292724	1630	1630	1630	1630	0
314	20241129	134800	58292724	1630	1630	1630	1630	0
315	20241129	134700	58292724	1630	1630	1630	1630	710
316	20241129	134600	57135424	1635	1635	1635	1635	1
317	20241129	134500	57133789	1635	1635	1635	1635	0
318	20241129	134400	57133789	1635	1635	1635	1635	10
319	20241129	134300	57117439	1635	1635	1635	1635	0
320	20241129	134200	57117439	1635	1635	1635	1635	0
321	20241129	134100	57117439	1635	1635	1635	1635	0
322	20241129	134000	57117439	1635	1635	1635	1635	0
323	20241129	133900	57117439	1635	1635	1635	1635	0
324	20241129	133800	57117439	1635	1635	1635	1635	10
325	20241129	133700	57101089	1635	1635	1635	1635	10
326	20241129	133600	57084739	1635	1635	1635	1635	0
327	20241129	133500	57084739	1635	1635	1635	1635	0
328	20241129	133400	57084739	1635	1635	1635	1635	0
329	20241129	133300	57084739	1635	1635	1635	1635	0
330	20241129	133200	57084739	1635	1635	1635	1635	0
331	20241129	133100	57084739	1635	1635	1635	1635	0
332	20241129	133000	57084739	1635	1635	1635	1630	120
333	20241129	132900	56888974	1635	1635	1635	1635	0
334	20241129	132800	56888974	1635	1635	1635	1635	0
335	20241129	132700	56888974	1635	1635	1635	1635	0
336	20241129	132600	56888974	1635	1635	1635	1635	0
337	20241129	132500	56888974	1635	1635	1635	1635	310
338	20241129	132400	56382124	1635	1635	1635	1635	1500
339	20241129	132300	53929624	1635	1635	1635	1635	30
340	20241129	132200	53880574	1635	1635	1635	1635	4
341	20241129	132100	53874034	1635	1635	1635	1635	65
342	20241129	132000	53767759	1635	1635	1635	1635	30
343	20241129	131900	53718709	1635	1635	1635	1635	0
344	20241129	131800	53718709	1635	1635	1635	1635	125
345	20241129	131700	53514334	1635	1635	1635	1635	30
346	20241129	131600	53465284	1635	1635	1635	1635	0
347	20241129	131500	53465284	1635	1630	1635	1630	200
348	20241129	131400	53139184	1637	1637	1637	1637	0
349	20241129	131300	53139184	1637	1637	1637	1637	0
350	20241129	131200	53139184	1637	1637	1637	1637	7
351	20241129	131100	53127725	1637	1637	1637	1637	0
352	20241129	131000	53127725	1637	1637	1637	1637	0
353	20241129	130900	53127725	1637	1636	1637	1636	100
354	20241129	130800	52964109	1630	1630	1630	1630	0
355	20241129	130700	52964109	1630	1630	1630	1630	0
356	20241129	130600	52964109	1630	1630	1630	1630	0
357	20241129	130500	52964109	1630	1630	1630	1630	1
358	20241129	130400	52962479	1637	1637	1637	1637	0
359	20241129	130300	52962479	1637	1637	1637	1637	0
360	20241129	130200	52962479	1637	1637	1637	1637	0
361	20241129	130100	52962479	1637	1637	1637	1637	0
362	20241129	130000	52962479	1637	1637	1637	1637	5
363	20241129	125900	52954294	1637	1637	1637	1637	0
364	20241129	125800	52954294	1637	1637	1637	1637	0
365	20241129	125700	52954294	1637	1637	1637	1637	3
366	20241129	125600	52949383	1637	1637	1637	1637	0
367	20241129	125500	52949383	1637	1637	1637	1637	1
368	20241129	125400	52947746	1639	1638	1639	1638	20
369	20241129	125300	52914983	1639	1639	1639	1639	0
370	20241129	125200	52914983	1639	1639	1639	1639	0
371	20241129	125100	52914983	1639	1639	1639	1639	0
372	20241129	125000	52914983	1639	1639	1639	1639	0
373	20241129	124900	52914983	1639	1639	1639	1639	0
374	20241129	124800	52914983	1639	1639	1639	1639	22
375	20241129	124700	52878925	1640	1629	1640	1629	167
376	20241129	124600	52605913	1640	1640	1640	1640	5
377	20241129	124500	52597713	1640	1633	1640	1633	5500
378	20241129	124400	43611590	1633	1633	1633	1633	5
379	20241129	124300	43603425	1633	1633	1633	1633	0
380	20241129	124200	43603425	1633	1633	1633	1633	0
381	20241129	124100	43603425	1633	1633	1633	1633	0
382	20241129	124000	43603425	1633	1633	1633	1633	0
383	20241129	123900	43603425	1633	1633	1633	1633	0
384	20241129	123800	43603425	1633	1633	1633	1633	0
385	20241129	123700	43603425	1633	1633	1633	1633	7
386	20241129	123600	43591994	1633	1633	1633	1633	0
387	20241129	123500	43591994	1633	1633	1633	1633	0
388	20241129	123400	43591994	1633	1633	1633	1633	100
389	20241129	123300	43428694	1633	1633	1633	1633	0
390	20241129	123200	43428694	1633	1633	1633	1633	1
391	20241129	123100	43427061	1626	1626	1626	1626	0
392	20241129	123000	43427061	1626	1626	1626	1626	0
393	20241129	122900	43427061	1626	1626	1626	1626	0
394	20241129	122800	43427061	1626	1626	1626	1626	0
395	20241129	122700	43427061	1626	1626	1626	1626	0
396	20241129	122600	43427061	1626	1626	1626	1626	0
397	20241129	122500	43427061	1626	1626	1626	1626	0
398	20241129	122400	43427061	1626	1626	1626	1626	998
399	20241129	122300	41804313	1626	1626	1626	1626	1500
400	20241129	122200	39365313	1634	1634	1634	1634	0
401	20241129	122100	39365313	1634	1634	1634	1634	0
402	20241129	122000	39365313	1634	1634	1634	1634	0
403	20241129	121900	39365313	1634	1628	1634	1628	100
404	20241129	121800	39202375	1628	1628	1628	1626	5392
405	20241129	121700	30425907	1628	1628	1628	1628	10
406	20241129	121600	30409627	1628	1628	1628	1628	0
407	20241129	121500	30409627	1628	1628	1628	1628	0
408	20241129	121400	30409627	1628	1628	1628	1628	0
409	20241129	121300	30409627	1628	1628	1628	1628	0
410	20241129	121200	30409627	1628	1628	1628	1628	0
411	20241129	121100	30409627	1628	1628	1628	1628	0
412	20241129	121000	30409627	1628	1628	1628	1628	0
413	20241129	120900	30409627	1628	1628	1628	1628	0
414	20241129	120800	30409627	1628	1628	1628	1628	0
415	20241129	120700	30409627	1628	1635	1635	1628	2754
416	20241129	120600	25918885	1634	1634	1634	1634	0
417	20241129	120500	25918885	1634	1634	1634	1634	0
418	20241129	120400	25918885	1634	1634	1634	1634	0
419	20241129	120300	25918885	1634	1634	1634	1634	0
420	20241129	120200	25918885	1634	1634	1634	1634	10
421	20241129	120100	25902545	1633	1633	1633	1633	0
422	20241129	120000	25902545	1633	1633	1633	1633	0
423	20241129	115900	25902545	1633	1633	1633	1633	0
424	20241129	115800	25902545	1633	1633	1633	1633	0
425	20241129	115700	25902545	1633	1633	1633	1633	0
426	20241129	115600	25902545	1633	1633	1633	1633	0
427	20241129	115500	25902545	1633	1633	1633	1633	0
428	20241129	115400	25902545	1633	1633	1633	1633	0
429	20241129	115300	25902545	1633	1633	1633	1633	0
430	20241129	115200	25902545	1633	1633	1633	1633	0
431	20241129	115100	25902545	1633	1633	1633	1633	0
432	20241129	115000	25902545	1633	1633	1633	1633	0
433	20241129	114900	25902545	1633	1633	1633	1633	0
434	20241129	114800	25902545	1633	1633	1633	1633	0
435	20241129	114700	25902545	1633	1633	1633	1633	0
436	20241129	114600	25902545	1633	1633	1633	1633	0
437	20241129	114500	25902545	1633	1634	1634	1633	440
438	20241129	114400	25184015	1634	1634	1634	1634	0
439	20241129	114300	25184015	1634	1634	1634	1634	0
440	20241129	114200	25184015	1634	1634	1634	1634	0
441	20241129	114100	25184015	1634	1634	1634	1634	247
442	20241129	114000	24780417	1636	1636	1636	1636	0
443	20241129	113900	24780417	1636	1636	1636	1636	0
444	20241129	113800	24780417	1636	1636	1636	1636	0
445	20241129	113700	24780417	1636	1636	1636	1636	0
446	20241129	113600	24780417	1636	1636	1636	1636	5
447	20241129	113500	24772237	1637	1639	1639	1637	20
448	20241129	113400	24739477	1639	1639	1639	1639	0
449	20241129	113300	24739477	1639	1639	1639	1639	0
450	20241129	113200	24739477	1639	1639	1639	1639	0
451	20241129	113100	24739477	1639	1639	1639	1639	0
452	20241129	113000	24739477	1639	1639	1639	1639	0
453	20241129	112900	24739477	1639	1639	1639	1639	0
454	20241129	112800	24739477	1639	1639	1639	1639	1
455	20241129	112700	24737838	1639	1639	1639	1639	187
456	20241129	112600	24431345	1639	1639	1639	1639	10
457	20241129	112500	24414955	1639	1639	1639	1639	0
458	20241129	112400	24414955	1639	1639	1639	1639	0
459	20241129	112300	24414955	1639	1639	1639	1639	0
460	20241129	112200	24414955	1639	1639	1639	1639	0
461	20241129	112100	24414955	1639	1639	1639	1639	0
462	20241129	112000	24414955	1639	1639	1639	1639	2
463	20241129	111900	24411677	1639	1639	1639	1639	0
464	20241129	111800	24411677	1639	1639	1639	1639	0
465	20241129	111700	24411677	1639	1639	1639	1639	0
466	20241129	111600	24411677	1639	1639	1639	1639	122
467	20241129	111500	24211719	1633	1633	1633	1633	0
468	20241129	111400	24211719	1633	1633	1633	1633	26
469	20241129	111300	24169261	1632	1632	1632	1632	0
470	20241129	111200	24169261	1632	1632	1632	1632	0
471	20241129	111100	24169261	1632	1632	1632	1632	75
472	20241129	111000	24046861	1633	1633	1633	1633	0
473	20241129	110900	24046861	1633	1633	1633	1633	0
474	20241129	110800	24046861	1633	1633	1633	1633	0
475	20241129	110700	24046861	1633	1633	1633	1633	1
476	20241129	110600	24045228	1639	1639	1639	1639	0
477	20241129	110500	24045228	1639	1639	1639	1639	0
478	20241129	110400	24045228	1639	1639	1639	1639	0
479	20241129	110300	24045228	1639	1639	1639	1639	0
480	20241129	110200	24045228	1639	1639	1639	1639	0
481	20241129	110100	24045228	1639	1639	1639	1639	4
482	20241129	110000	24038672	1630	1630	1630	1630	0
483	20241129	105900	24038672	1630	1630	1630	1630	0
484	20241129	105800	24038672	1630	1630	1630	1630	0
485	20241129	105700	24038672	1630	1630	1630	1630	0
486	20241129	105600	24038672	1630	1630	1630	1630	0
487	20241129	105500	24038672	1630	1630	1630	1630	0
488	20241129	105400	24038672	1630	1630	1630	1630	0
489	20241129	105300	24038672	1630	1630	1630	1630	0
490	20241129	105200	24038672	1630	1630	1630	1630	0
491	20241129	105100	24038672	1630	1630	1630	1630	0
492	20241129	105000	24038672	1630	1630	1630	1630	1
493	20241129	104900	24037042	1630	1630	1630	1630	1
494	20241129	104800	24035412	1632	1632	1632	1632	0
495	20241129	104700	24035412	1632	1632	1632	1632	406
496	20241129	104600	23372820	1632	1632	1632	1632	0
497	20241129	104500	23372820	1632	1632	1632	1632	0
498	20241129	104400	23372820	1632	1632	1632	1632	0
499	20241129	104300	23372820	1632	1632	1632	1632	0
500	20241129	104200	23372820	1632	1632	1632	1632	0
501	20241129	104100	23372820	1632	1632	1632	1632	75
502	20241129	104000	23250420	1632	1632	1632	1632	117
503	20241129	103900	23059476	1633	1633	1633	1633	0
504	20241129	103800	23059476	1633	1633	1633	1633	37
505	20241129	103700	22999055	1632	1632	1632	1632	0
506	20241129	103600	22999055	1632	1632	1632	1632	0
507	20241129	103500	22999055	1632	1632	1632	1632	0
508	20241129	103400	22999055	1632	1632	1632	1632	0
509	20241129	103300	22999055	1632	1632	1632	1632	0
510	20241129	103200	22999055	1632	1632	1632	1632	150
511	20241129	103100	22754255	1632	1632	1632	1632	0
512	20241129	103000	22754255	1632	1632	1632	1632	0
513	20241129	102900	22754255	1632	1632	1632	1632	0
514	20241129	102800	22754255	1632	1632	1632	1632	0
515	20241129	102700	22754255	1632	1632	1632	1632	0
516	20241129	102600	22754255	1632	1632	1632	1632	0
517	20241129	102500	22754255	1632	1632	1632	1632	0
518	20241129	102400	22754255	1632	1632	1632	1632	0
519	20241129	102300	22754255	1632	1632	1632	1632	0
520	20241129	102200	22754255	1632	1632	1632	1632	0
521	20241129	102100	22754255	1632	1633	1633	1632	200
522	20241129	102000	22427836	1632	1632	1632	1632	0
523	20241129	101900	22427836	1632	1632	1632	1632	838
524	20241129	101800	21060220	1632	1632	1632	1632	0
525	20241129	101700	21060220	1632	1632	1632	1632	0
526	20241129	101600	21060220	1632	1631	1632	1631	33
527	20241129	101500	21006396	1630	1630	1630	1630	0
528	20241129	101400	21006396	1630	1630	1630	1630	0
529	20241129	101300	21006396	1630	1630	1630	1630	0
530	20241129	101200	21006396	1630	1631	1631	1630	500
531	20241129	101100	20191035	1631	1634	1634	1631	2454
532	20241129	101000	16185630	1642	1642	1642	1642	0
533	20241129	100900	16185630	1642	1642	1642	1642	240
534	20241129	100800	15791550	1642	1642	1642	1642	0
535	20241129	100700	15791550	1642	1642	1642	1642	0
536	20241129	100600	15791550	1642	1637	1642	1634	2599
537	20241129	100500	11542217	1637	1637	1637	1637	0
538	20241129	100400	11542217	1637	1638	1638	1637	518
539	20241129	100300	10693739	1648	1648	1648	1648	1
540	20241129	100200	10692091	1638	1638	1638	1638	0
541	20241129	100100	10692091	1638	1638	1638	1638	0
542	20241129	100000	10692091	1638	1638	1638	1638	0
543	20241129	095900	10692091	1638	1638	1638	1638	0
544	20241129	095800	10692091	1638	1638	1638	1638	0
545	20241129	095700	10692091	1638	1638	1638	1638	0
546	20241129	095600	10692091	1638	1638	1638	1638	0
547	20241129	095500	10692091	1638	1638	1638	1638	0
548	20241129	095400	10692091	1638	1638	1638	1638	0
549	20241129	095300	10692091	1638	1640	1640	1638	433
550	20241129	095200	9982780	1640	1642	1642	1640	856
551	20241129	095100	8578091	1642	1642	1642	1642	0
552	20241129	095000	8578091	1642	1642	1642	1642	0
553	20241129	094900	8578091	1642	1643	1643	1642	2006
554	20241129	094800	5284229	1641	1641	1641	1641	0
555	20241129	094700	5284229	1641	1641	1641	1641	0
556	20241129	094600	5284229	1641	1641	1641	1641	0
557	20241129	094500	5284229	1641	1641	1641	1641	0
558	20241129	094400	5284229	1641	1641	1641	1641	0
559	20241129	094300	5284229	1641	1641	1641	1641	0
560	20241129	094200	5284229	1641	1641	1641	1641	0
561	20241129	094100	5284229	1641	1642	1642	1641	75
562	20241129	094000	5161146	1642	1642	1642	1642	0
563	20241129	093900	5161146	1642	1642	1642	1642	0
564	20241129	093800	5161146	1642	1642	1642	1642	0
565	20241129	093700	5161146	1642	1645	1645	1642	100
566	20241129	093600	4996934	1654	1654	1654	1654	0
567	20241129	093500	4996934	1654	1654	1654	1654	0
568	20241129	093400	4996934	1654	1654	1654	1654	0
569	20241129	093300	4996934	1654	1654	1654	1654	0
570	20241129	093200	4996934	1654	1654	1654	1654	3
571	20241129	093100	4991972	1654	1654	1654	1654	1
572	20241129	093000	4990318	1645	1645	1645	1645	0
573	20241129	092900	4990318	1645	1645	1645	1645	0
574	20241129	092800	4990318	1645	1645	1645	1645	0
575	20241129	092700	4990318	1645	1645	1645	1645	0
576	20241129	092600	4990318	1645	1645	1645	1645	519
577	20241129	092500	4136563	1649	1649	1649	1649	0
578	20241129	092400	4136563	1649	1649	1649	1649	0
579	20241129	092300	4136563	1649	1649	1649	1649	0
580	20241129	092200	4136563	1649	1649	1649	1649	12
581	20241129	092100	4116775	1656	1656	1656	1656	1
582	20241129	092000	4115119	1650	1650	1650	1650	0
583	20241129	091900	4115119	1650	1650	1650	1650	500
584	20241129	091800	3290119	1650	1640	1650	1640	3
585	20241129	091700	3285179	1650	1650	1650	1650	0
586	20241129	091600	3285179	1650	1649	1650	1649	500
587	20241129	091500	2460486	1649	1649	1649	1649	2
588	20241129	091400	2457188	1649	1649	1649	1649	1
589	20241129	091300	2455539	1649	1649	1649	1649	10
590	20241129	091200	2439049	1639	1639	1639	1639	6
591	20241129	091100	2429215	1639	1639	1639	1639	2
592	20241129	091000	2425937	1640	1640	1640	1640	0
593	20241129	090900	2425937	1640	1651	1651	1638	340
594	20241129	090800	1866889	1653	1656	1656	1653	64
595	20241129	090700	1761038	1667	1667	1667	1667	0
596	20241129	090600	1761038	1667	1667	1667	1667	1
597	20241129	090500	1759371	1658	1658	1658	1658	12
598	20241129	090400	1739475	1659	1660	1660	1659	74
599	20241129	090300	1616694	1662	1662	1662	1662	0
600	20241129	090200	1616694	1662	1665	1665	1662	942
601	20241129	090100	48285	1665	1665	1665	1665	0
602	20241129	090000	48285	1665	1665	1665	1665	29