KissMeData/060570/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	194400	73761001	1605	1605	1605	1605	1508
3	20241129	194300	73761001	1605	1605	1605	1605	0
4	20241129	194200	73761001	1605	1605	1605	1605	0
5	20241129	194100	73761001	1605	1605	1605	1605	0
6	20241129	194000	73761001	1605	1605	1605	1605	0
7	20241129	193900	73761001	1605	1605	1605	1605	0
8	20241129	193800	73761001	1605	1605	1605	1605	0
9	20241129	193700	73761001	1605	1605	1605	1605	0
10	20241129	193600	73761001	1605	1605	1605	1605	0
11	20241129	193500	73761001	1605	1605	1605	1605	0
12	20241129	193400	73761001	1605	1605	1605	1605	0
13	20241129	193300	73761001	1605	1605	1605	1605	0
14	20241129	193200	73761001	1605	1605	1605	1605	0
15	20241129	193100	73761001	1605	1605	1605	1605	0
16	20241129	193000	73761001	1605	1605	1605	1605	0
17	20241129	192900	73761001	1605	1605	1605	1605	0
18	20241129	192800	73761001	1605	1605	1605	1605	0
19	20241129	192700	73761001	1605	1605	1605	1605	0
20	20241129	192600	73761001	1605	1605	1605	1605	0
21	20241129	192500	73761001	1605	1605	1605	1605	0
22	20241129	192400	73761001	1605	1605	1605	1605	0
23	20241129	192300	73761001	1605	1605	1605	1605	0
24	20241129	192200	73761001	1605	1605	1605	1605	0
25	20241129	192100	73761001	1605	1605	1605	1605	0
26	20241129	192000	73761001	1605	1605	1605	1605	0
27	20241129	191900	73761001	1605	1605	1605	1605	0
28	20241129	191800	73761001	1605	1605	1605	1605	0
29	20241129	191700	73761001	1605	1605	1605	1605	0
30	20241129	191600	73761001	1605	1605	1605	1605	0
31	20241129	191500	73761001	1605	1605	1605	1605	0
32	20241129	191400	73761001	1605	1605	1605	1605	1508
33	20241129	191300	73761001	1605	1605	1605	1605	0
34	20241129	191200	73761001	1605	1605	1605	1605	0
35	20241129	191100	73761001	1605	1605	1605	1605	0
36	20241129	191000	73761001	1605	1605	1605	1605	0
37	20241129	190900	73761001	1605	1605	1605	1605	0
38	20241129	190800	73761001	1605	1605	1605	1605	0
39	20241129	190700	73761001	1605	1605	1605	1605	0
40	20241129	190600	73761001	1605	1605	1605	1605	0
41	20241129	190500	73761001	1605	1605	1605	1605	0
42	20241129	190400	73761001	1605	1605	1605	1605	0
43	20241129	190300	73761001	1605	1605	1605	1605	0
44	20241129	190200	73761001	1605	1605	1605	1605	0
45	20241129	190100	73761001	1605	1605	1605	1605	0
46	20241129	190000	73761001	1605	1605	1605	1605	0
47	20241129	185900	73761001	1605	1605	1605	1605	0
48	20241129	185800	73761001	1605	1605	1605	1605	0
49	20241129	185700	73761001	1605	1605	1605	1605	0
50	20241129	185600	73761001	1605	1605	1605	1605	0
51	20241129	185500	73761001	1605	1605	1605	1605	0
52	20241129	185400	73761001	1605	1605	1605	1605	0
53	20241129	185300	73761001	1605	1605	1605	1605	0
54	20241129	185200	73761001	1605	1605	1605	1605	0
55	20241129	185100	73761001	1605	1605	1605	1605	0
56	20241129	185000	73761001	1605	1605	1605	1605	0
57	20241129	184900	73761001	1605	1605	1605	1605	0
58	20241129	184800	73761001	1605	1605	1605	1605	0
59	20241129	184700	73761001	1605	1605	1605	1605	0
60	20241129	184600	73761001	1605	1605	1605	1605	0
61	20241129	184500	73761001	1605	1605	1605	1605	0
62	20241129	184400	73761001	1605	1605	1605	1605	1508
63	20241129	184300	73761001	1605	1605	1605	1605	0
64	20241129	184200	73761001	1605	1605	1605	1605	0
65	20241129	184100	73761001	1605	1605	1605	1605	0
66	20241129	184000	73761001	1605	1605	1605	1605	0
67	20241129	183900	73761001	1605	1605	1605	1605	0
68	20241129	183800	73761001	1605	1605	1605	1605	0
69	20241129	183700	73761001	1605	1605	1605	1605	0
70	20241129	183600	73761001	1605	1605	1605	1605	0
71	20241129	183500	73761001	1605	1605	1605	1605	0
72	20241129	183400	73761001	1605	1605	1605	1605	0
73	20241129	183300	73761001	1605	1605	1605	1605	0
74	20241129	183200	73761001	1605	1605	1605	1605	0
75	20241129	183100	73761001	1605	1605	1605	1605	0
76	20241129	183000	73761001	1605	1605	1605	1605	0
77	20241129	182900	73761001	1605	1605	1605	1605	0
78	20241129	182800	73761001	1605	1605	1605	1605	0
79	20241129	182700	73761001	1605	1605	1605	1605	0
80	20241129	182600	73761001	1605	1605	1605	1605	0
81	20241129	182500	73761001	1605	1605	1605	1605	0
82	20241129	182400	73761001	1605	1605	1605	1605	0
83	20241129	182300	73761001	1605	1605	1605	1605	0
84	20241129	182200	73761001	1605	1605	1605	1605	0
85	20241129	182100	73761001	1605	1605	1605	1605	0
86	20241129	182000	73761001	1605	1605	1605	1605	0
87	20241129	181900	73761001	1605	1605	1605	1605	0
88	20241129	181800	73761001	1605	1605	1605	1605	0
89	20241129	181700	73761001	1605	1605	1605	1605	0
90	20241129	181600	73761001	1605	1605	1605	1605	0
91	20241129	181500	73761001	1605	1605	1605	1605	0
92	20241129	181400	73761001	1605	1605	1605	1605	1508
93	20241129	181300	73761001	1605	1605	1605	1605	0
94	20241129	181200	73761001	1605	1605	1605	1605	0
95	20241129	181100	73761001	1605	1605	1605	1605	0
96	20241129	181000	73761001	1605	1605	1605	1605	0
97	20241129	180900	73761001	1605	1605	1605	1605	0
98	20241129	180800	73761001	1605	1605	1605	1605	0
99	20241129	180700	73761001	1605	1605	1605	1605	0
100	20241129	180600	73761001	1605	1605	1605	1605	0
101	20241129	180500	73761001	1605	1605	1605	1605	0
102	20241129	180400	73761001	1605	1605	1605	1605	0
103	20241129	180300	73761001	1605	1605	1605	1605	0
104	20241129	180200	73761001	1605	1605	1605	1605	0
105	20241129	180100	73761001	1605	1605	1605	1605	0
106	20241129	180000	73761001	1605	1605	1605	1605	0
107	20241129	175900	73761001	1605	1605	1605	1605	0
108	20241129	175800	73761001	1605	1605	1605	1605	0
109	20241129	175700	73761001	1605	1605	1605	1605	0
110	20241129	175600	73761001	1605	1605	1605	1605	0
111	20241129	175500	73761001	1605	1605	1605	1605	0
112	20241129	175400	73761001	1605	1605	1605	1605	0
113	20241129	175300	73761001	1605	1605	1605	1605	0
114	20241129	175200	73761001	1605	1605	1605	1605	0
115	20241129	175100	73761001	1605	1605	1605	1605	0
116	20241129	175000	73761001	1605	1605	1605	1605	0
117	20241129	174900	73761001	1605	1605	1605	1605	0
118	20241129	174800	73761001	1605	1605	1605	1605	0
119	20241129	174700	73761001	1605	1605	1605	1605	0
120	20241129	174600	73761001	1605	1605	1605	1605	0
121	20241129	174500	73761001	1605	1605	1605	1605	0
122	20241129	174400	73761001	1605	1605	1605	1605	1508
123	20241129	174300	73761001	1605	1605	1605	1605	0
124	20241129	174200	73761001	1605	1605	1605	1605	0
125	20241129	174100	73761001	1605	1605	1605	1605	0
126	20241129	174000	73761001	1605	1605	1605	1605	0
127	20241129	173900	73761001	1605	1605	1605	1605	0
128	20241129	173800	73761001	1605	1605	1605	1605	0
129	20241129	173700	73761001	1605	1605	1605	1605	0
130	20241129	173600	73761001	1605	1605	1605	1605	0
131	20241129	173500	73761001	1605	1605	1605	1605	0
132	20241129	173400	73761001	1605	1605	1605	1605	0
133	20241129	173300	73761001	1605	1605	1605	1605	0
134	20241129	173200	73761001	1605	1605	1605	1605	0
135	20241129	173100	73761001	1605	1605	1605	1605	0
136	20241129	173000	73761001	1605	1605	1605	1605	0
137	20241129	172900	73761001	1605	1605	1605	1605	0
138	20241129	172800	73761001	1605	1605	1605	1605	0
139	20241129	172700	73761001	1605	1605	1605	1605	0
140	20241129	172600	73761001	1605	1605	1605	1605	0
141	20241129	172500	73761001	1605	1605	1605	1605	0
142	20241129	172400	73761001	1605	1605	1605	1605	0
143	20241129	172300	73761001	1605	1605	1605	1605	0
144	20241129	172200	73761001	1605	1605	1605	1605	0
145	20241129	172100	73761001	1605	1605	1605	1605	0
146	20241129	172000	73761001	1605	1605	1605	1605	0
147	20241129	171900	73761001	1605	1605	1605	1605	0
148	20241129	171800	73761001	1605	1605	1605	1605	0
149	20241129	171700	73761001	1605	1605	1605	1605	0
150	20241129	171600	73761001	1605	1605	1605	1605	0
151	20241129	171500	73761001	1605	1605	1605	1605	0
152	20241129	171400	73761001	1605	1605	1605	1605	1508
153	20241129	171300	73761001	1605	1605	1605	1605	0
154	20241129	171200	73761001	1605	1605	1605	1605	0
155	20241129	171100	73761001	1605	1605	1605	1605	0
156	20241129	171000	73761001	1605	1605	1605	1605	0
157	20241129	170900	73761001	1605	1605	1605	1605	0
158	20241129	170800	73761001	1605	1605	1605	1605	0
159	20241129	170700	73761001	1605	1605	1605	1605	0
160	20241129	170600	73761001	1605	1605	1605	1605	0
161	20241129	170500	73761001	1605	1605	1605	1605	0
162	20241129	170400	73761001	1605	1605	1605	1605	0
163	20241129	170300	73761001	1605	1605	1605	1605	0
164	20241129	170200	73761001	1605	1605	1605	1605	0
165	20241129	170100	73761001	1605	1605	1605	1605	0
166	20241129	170000	73761001	1605	1605	1605	1605	0
167	20241129	165900	73761001	1605	1605	1605	1605	0
168	20241129	165800	73761001	1605	1605	1605	1605	0
169	20241129	165700	73761001	1605	1605	1605	1605	0
170	20241129	165600	73761001	1605	1605	1605	1605	0
171	20241129	165500	73761001	1605	1605	1605	1605	0
172	20241129	165400	73761001	1605	1605	1605	1605	0
173	20241129	165300	73761001	1605	1605	1605	1605	0
174	20241129	165200	73761001	1605	1605	1605	1605	0
175	20241129	165100	73761001	1605	1605	1605	1605	0
176	20241129	165000	73761001	1605	1605	1605	1605	0
177	20241129	164900	73761001	1605	1605	1605	1605	0
178	20241129	164800	73761001	1605	1605	1605	1605	0
179	20241129	164700	73761001	1605	1605	1605	1605	0
180	20241129	164600	73761001	1605	1605	1605	1605	0
181	20241129	164500	73761001	1605	1605	1605	1605	0
182	20241129	164400	73761001	1605	1605	1605	1605	1508
183	20241129	164300	73761001	1605	1605	1605	1605	0
184	20241129	164200	73761001	1605	1605	1605	1605	0
185	20241129	164100	73761001	1605	1605	1605	1605	0
186	20241129	164000	73761001	1605	1605	1605	1605	0
187	20241129	163900	73761001	1605	1605	1605	1605	0
188	20241129	163800	73761001	1605	1605	1605	1605	0
189	20241129	163700	73761001	1605	1605	1605	1605	0
190	20241129	163600	73761001	1605	1605	1605	1605	0
191	20241129	163500	73761001	1605	1605	1605	1605	0
192	20241129	163400	73761001	1605	1605	1605	1605	0
193	20241129	163300	73761001	1605	1605	1605	1605	0
194	20241129	163200	73761001	1605	1605	1605	1605	0
195	20241129	163100	73761001	1605	1605	1605	1605	0
196	20241129	163000	73761001	1605	1605	1605	1605	0
197	20241129	162900	73761001	1605	1605	1605	1605	0
198	20241129	162800	73761001	1605	1605	1605	1605	0
199	20241129	162700	73761001	1605	1605	1605	1605	0
200	20241129	162600	73761001	1605	1605	1605	1605	0
201	20241129	162500	73761001	1605	1605	1605	1605	0
202	20241129	162400	73761001	1605	1605	1605	1605	0
203	20241129	162300	73761001	1605	1605	1605	1605	0
204	20241129	162200	73761001	1605	1605	1605	1605	0
205	20241129	162100	73761001	1605	1605	1605	1605	0
206	20241129	162000	73761001	1605	1605	1605	1605	0
207	20241129	161900	73761001	1605	1605	1605	1605	0
208	20241129	161800	73761001	1605	1605	1605	1605	0
209	20241129	161700	73761001	1605	1605	1605	1605	0
210	20241129	161600	73761001	1605	1605	1605	1605	0
211	20241129	161500	73761001	1605	1605	1605	1605	0
212	20241129	161400	73761001	1605	1605	1605	1605	1508
213	20241129	161300	73761001	1605	1605	1605	1605	0
214	20241129	161200	73761001	1605	1605	1605	1605	0
215	20241129	161100	73761001	1605	1605	1605	1605	0
216	20241129	161000	73761001	1605	1605	1605	1605	0
217	20241129	160900	73761001	1605	1605	1605	1605	0
218	20241129	160800	73761001	1605	1605	1605	1605	0
219	20241129	160700	73761001	1605	1605	1605	1605	0
220	20241129	160600	73761001	1605	1605	1605	1605	0
221	20241129	160500	73761001	1605	1605	1605	1605	0
222	20241129	160400	73761001	1605	1605	1605	1605	0
223	20241129	160300	73761001	1605	1605	1605	1605	0
224	20241129	160200	73761001	1605	1605	1605	1605	0
225	20241129	160100	73761001	1605	1605	1605	1605	0
226	20241129	160000	73761001	1605	1605	1605	1605	0
227	20241129	155900	73761001	1605	1605	1605	1605	0
228	20241129	155800	73761001	1605	1605	1605	1605	0
229	20241129	155700	73761001	1605	1605	1605	1605	0
230	20241129	155600	73761001	1605	1605	1605	1605	0
231	20241129	155500	73761001	1605	1605	1605	1605	0
232	20241129	155400	73761001	1605	1605	1605	1605	0
233	20241129	155300	73761001	1605	1605	1605	1605	0
234	20241129	155200	73761001	1605	1605	1605	1605	0
235	20241129	155100	73761001	1605	1605	1605	1605	0
236	20241129	155000	73761001	1605	1605	1605	1605	0
237	20241129	154900	73761001	1605	1605	1605	1605	0
238	20241129	154800	73761001	1605	1605	1605	1605	0
239	20241129	154700	73761001	1605	1605	1605	1605	0
240	20241129	154600	73761001	1605	1605	1605	1605	0
241	20241129	154500	73761001	1605	1605	1605	1605	0
242	20241129	154400	73761001	1605	1605	1605	1605	1508
243	20241129	154300	73761001	1605	1605	1605	1605	0
244	20241129	154200	73761001	1605	1605	1605	1605	0
245	20241129	154100	73761001	1605	1605	1605	1605	0
246	20241129	154000	73761001	1605	1605	1605	1605	0
247	20241129	153900	73761001	1605	1605	1605	1605	0
248	20241129	153800	73761001	1605	1605	1605	1605	0
249	20241129	153700	73761001	1605	1605	1605	1605	0
250	20241129	153600	73761001	1605	1605	1605	1605	0
251	20241129	153500	73761001	1605	1605	1605	1605	0
252	20241129	153400	73761001	1605	1605	1605	1605	0
253	20241129	153300	73761001	1605	1605	1605	1605	0
254	20241129	153200	73761001	1605	1605	1605	1605	0
255	20241129	153100	73761001	1605	1605	1605	1605	0
256	20241129	153000	73761001	1605	1605	1605	1605	1508
257	20241129	152900	71340661	1602	1602	1602	1602	0
258	20241129	152800	71340661	1602	1602	1602	1602	0
259	20241129	152700	71340661	1602	1602	1602	1602	0
260	20241129	152600	71340661	1602	1602	1602	1602	0
261	20241129	152500	71340661	1602	1602	1602	1602	0
262	20241129	152400	71340661	1602	1602	1602	1602	0
263	20241129	152300	71340661	1602	1602	1602	1602	0
264	20241129	152200	71340661	1602	1602	1602	1602	0
265	20241129	152100	71340661	1602	1602	1602	1602	0
266	20241129	152000	71340661	1602	1602	1602	1602	0
267	20241129	151900	71340661	1602	1601	1602	1601	214
268	20241129	151800	70998026	1602	1602	1602	1602	0
269	20241129	151700	70998026	1602	1602	1602	1601	329
270	20241129	151600	70471249	1602	1602	1602	1602	0
271	20241129	151500	70471249	1602	1602	1602	1602	0
272	20241129	151400	70471249	1602	1602	1602	1602	0
273	20241129	151300	70471249	1602	1602	1602	1602	1
274	20241129	151200	70469647	1602	1602	1602	1602	0
275	20241129	151100	70469647	1602	1602	1602	1602	2
276	20241129	151000	70466443	1602	1602	1602	1602	151
277	20241129	150900	70224541	1602	1602	1602	1602	0
278	20241129	150800	70224541	1602	1602	1602	1602	0
279	20241129	150700	70224541	1602	1602	1602	1602	0
280	20241129	150600	70224541	1602	1602	1602	1602	1
281	20241129	150500	70222939	1601	1601	1601	1601	2
282	20241129	150400	70219737	1601	1601	1601	1601	1
283	20241129	150300	70218136	1601	1601	1601	1601	0
284	20241129	150200	70218136	1601	1601	1601	1600	1096
285	20241129	150100	68463619	1601	1601	1601	1601	0
286	20241129	150000	68463619	1601	1601	1601	1601	0
287	20241129	145900	68463619	1601	1601	1601	1601	0
288	20241129	145800	68463619	1601	1601	1601	1601	1
289	20241129	145700	68462018	1601	1601	1601	1601	0
290	20241129	145600	68462018	1601	1604	1604	1601	352
291	20241129	145500	67897590	1603	1603	1603	1603	14
292	20241129	145400	67875148	1600	1600	1600	1600	0
293	20241129	145300	67875148	1600	1600	1600	1600	0
294	20241129	145200	67875148	1600	1600	1600	1600	9
295	20241129	145100	67860748	1600	1600	1600	1600	37
296	20241129	145000	67801548	1600	1603	1603	1600	259
297	20241129	144900	67387133	1603	1603	1603	1603	0
298	20241129	144800	67387133	1603	1603	1603	1603	0
299	20241129	144700	67387133	1603	1603	1603	1603	10
300	20241129	144600	67371103	1600	1600	1600	1600	0
301	20241129	144500	67371103	1600	1600	1600	1600	0
302	20241129	144400	67371103	1600	1600	1600	1600	0
303	20241129	144300	67371103	1600	1600	1600	1600	0
304	20241129	144200	67371103	1600	1600	1600	1600	1
305	20241129	144100	67369503	1600	1600	1600	1600	0
306	20241129	144000	67369503	1600	1600	1600	1600	0
307	20241129	143900	67369503	1600	1600	1600	1600	0
308	20241129	143800	67369503	1600	1600	1600	1600	6
309	20241129	143700	67359903	1600	1600	1600	1600	100
310	20241129	143600	67199903	1600	1600	1600	1600	25
311	20241129	143500	67159903	1600	1600	1600	1600	0
312	20241129	143400	67159903	1600	1600	1600	1600	0
313	20241129	143300	67159903	1600	1600	1600	1600	0
314	20241129	143200	67159903	1600	1600	1600	1600	0
315	20241129	143100	67159903	1600	1600	1600	1600	0
316	20241129	143000	67159903	1600	1600	1600	1600	3
317	20241129	142900	67155103	1600	1600	1600	1600	0
318	20241129	142800	67155103	1600	1600	1600	1600	497
319	20241129	142700	66359903	1600	1600	1600	1600	0
320	20241129	142600	66359903	1600	1600	1600	1600	0
321	20241129	142500	66359903	1600	1600	1600	1600	0
322	20241129	142400	66359903	1600	1600	1600	1600	240
323	20241129	142300	65975903	1600	1600	1600	1600	0
324	20241129	142200	65975903	1600	1600	1600	1600	0
325	20241129	142100	65975903	1600	1600	1600	1600	0
326	20241129	142000	65975903	1600	1600	1600	1600	0
327	20241129	141900	65975903	1600	1600	1600	1600	0
328	20241129	141800	65975903	1600	1600	1600	1600	0
329	20241129	141700	65975903	1600	1600	1600	1600	1
330	20241129	141600	65974303	1600	1600	1600	1600	0
331	20241129	141500	65974303	1600	1600	1600	1600	0
332	20241129	141400	65974303	1600	1600	1600	1600	0
333	20241129	141300	65974303	1600	1600	1600	1600	0
334	20241129	141200	65974303	1600	1600	1600	1600	0
335	20241129	141100	65974303	1600	1600	1600	1600	71
336	20241129	141000	65860703	1600	1600	1600	1600	39
337	20241129	140900	65798303	1600	1600	1600	1600	0
338	20241129	140800	65798303	1600	1600	1600	1600	615
339	20241129	140700	64814303	1600	1600	1600	1600	0
340	20241129	140600	64814303	1600	1600	1600	1600	0
341	20241129	140500	64814303	1600	1600	1600	1600	0
342	20241129	140400	64814303	1600	1600	1600	1600	0
343	20241129	140300	64814303	1600	1604	1604	1599	5258
344	20241129	140200	56399214	1604	1604	1604	1604	0
345	20241129	140100	56399214	1604	1604	1604	1604	0
346	20241129	140000	56399214	1604	1604	1604	1604	0
347	20241129	135900	56399214	1604	1604	1604	1604	398
348	20241129	135800	55760822	1604	1604	1604	1604	0
349	20241129	135700	55760822	1604	1604	1604	1604	0
350	20241129	135600	55760822	1604	1604	1604	1604	0
351	20241129	135500	55760822	1604	1604	1604	1604	0
352	20241129	135400	55760822	1604	1604	1604	1604	0
353	20241129	135300	55760822	1604	1604	1604	1604	0
354	20241129	135200	55760822	1604	1604	1604	1604	0
355	20241129	135100	55760822	1604	1604	1604	1604	0
356	20241129	135000	55760822	1604	1604	1604	1604	0
357	20241129	134900	55760822	1604	1604	1604	1604	0
358	20241129	134800	55760822	1604	1604	1604	1604	0
359	20241129	134700	55760822	1604	1604	1604	1604	0
360	20241129	134600	55760822	1604	1604	1604	1604	0
361	20241129	134500	55760822	1604	1604	1604	1604	0
362	20241129	134400	55760822	1604	1604	1604	1604	0
363	20241129	134300	55760822	1604	1604	1604	1604	0
364	20241129	134200	55760822	1604	1604	1604	1604	0
365	20241129	134100	55760822	1604	1604	1604	1604	0
366	20241129	134000	55760822	1604	1604	1604	1604	0
367	20241129	133900	55760822	1604	1604	1604	1604	1
368	20241129	133800	55759218	1604	1603	1604	1603	253
369	20241129	133700	55353637	1603	1603	1603	1603	67
370	20241129	133600	55246236	1604	1604	1604	1604	0
371	20241129	133500	55246236	1604	1604	1604	1604	0
372	20241129	133400	55246236	1604	1604	1604	1604	9
373	20241129	133300	55231800	1604	1604	1604	1604	0
374	20241129	133200	55231800	1604	1604	1604	1604	17
375	20241129	133100	55204532	1604	1606	1606	1604	134
376	20241129	133000	54989590	1606	1606	1606	1606	0
377	20241129	132900	54989590	1606	1606	1606	1606	0
378	20241129	132800	54989590	1606	1606	1606	1606	0
379	20241129	132700	54989590	1606	1606	1606	1606	0
380	20241129	132600	54989590	1606	1606	1606	1606	0
381	20241129	132500	54989590	1606	1606	1606	1606	0
382	20241129	132400	54989590	1606	1606	1606	1606	0
383	20241129	132300	54989590	1606	1606	1606	1606	0
384	20241129	132200	54989590	1606	1606	1606	1606	0
385	20241129	132100	54989590	1606	1606	1606	1606	0
386	20241129	132000	54989590	1606	1606	1606	1606	0
387	20241129	131900	54989590	1606	1606	1606	1606	0
388	20241129	131800	54989590	1606	1606	1606	1606	0
389	20241129	131700	54989590	1606	1606	1606	1606	0
390	20241129	131600	54989590	1606	1606	1606	1606	0
391	20241129	131500	54989590	1606	1606	1606	1606	0
392	20241129	131400	54989590	1606	1606	1606	1606	0
393	20241129	131300	54989590	1606	1606	1606	1606	0
394	20241129	131200	54989590	1606	1606	1606	1606	0
395	20241129	131100	54989590	1606	1606	1606	1606	0
396	20241129	131000	54989590	1606	1606	1606	1606	1
397	20241129	130900	54987984	1605	1605	1605	1605	0
398	20241129	130800	54987984	1605	1605	1605	1605	0
399	20241129	130700	54987984	1605	1605	1605	1605	0
400	20241129	130600	54987984	1605	1605	1605	1605	0
401	20241129	130500	54987984	1605	1605	1605	1605	0
402	20241129	130400	54987984	1605	1605	1605	1605	0
403	20241129	130300	54987984	1605	1605	1605	1605	0
404	20241129	130200	54987984	1605	1606	1606	1605	929
405	20241129	130100	53496065	1606	1606	1606	1606	0
406	20241129	130000	53496065	1606	1607	1607	1606	15
407	20241129	125900	53471961	1608	1608	1608	1608	0
408	20241129	125800	53471961	1608	1608	1608	1608	0
409	20241129	125700	53471961	1608	1608	1608	1608	0
410	20241129	125600	53471961	1608	1608	1608	1608	0
411	20241129	125500	53471961	1608	1608	1608	1608	0
412	20241129	125400	53471961	1608	1608	1608	1608	0
413	20241129	125300	53471961	1608	1608	1608	1608	0
414	20241129	125200	53471961	1608	1608	1608	1608	0
415	20241129	125100	53471961	1608	1608	1608	1608	0
416	20241129	125000	53471961	1608	1608	1608	1608	0
417	20241129	124900	53471961	1608	1608	1608	1608	0
418	20241129	124800	53471961	1608	1608	1608	1608	0
419	20241129	124700	53471961	1608	1608	1608	1608	124
420	20241129	124600	53272569	1607	1607	1607	1607	0
421	20241129	124500	53272569	1607	1607	1607	1607	20
422	20241129	124400	53240429	1607	1607	1607	1607	21
423	20241129	124300	53206682	1608	1608	1608	1608	0
424	20241129	124200	53206682	1608	1608	1608	1608	0
425	20241129	124100	53206682	1608	1608	1608	1608	0
426	20241129	124000	53206682	1608	1608	1608	1608	0
427	20241129	123900	53206682	1608	1608	1608	1608	1
428	20241129	123800	53205074	1607	1607	1607	1607	8
429	20241129	123700	53192218	1606	1606	1606	1606	0
430	20241129	123600	53192218	1606	1606	1606	1606	0
431	20241129	123500	53192218	1606	1606	1606	1606	0
432	20241129	123400	53192218	1606	1606	1606	1606	0
433	20241129	123300	53192218	1606	1606	1606	1606	0
434	20241129	123200	53192218	1606	1606	1606	1606	0
435	20241129	123100	53192218	1606	1606	1606	1606	0
436	20241129	123000	53192218	1606	1606	1606	1606	3
437	20241129	122900	53187400	1607	1607	1607	1607	2
438	20241129	122800	53184186	1607	1607	1607	1607	0
439	20241129	122700	53184186	1607	1607	1607	1607	0
440	20241129	122600	53184186	1607	1607	1607	1607	199
441	20241129	122500	52864393	1607	1607	1607	1607	0
442	20241129	122400	52864393	1607	1607	1607	1607	0
443	20241129	122300	52864393	1607	1607	1607	1607	0
444	20241129	122200	52864393	1607	1607	1607	1607	0
445	20241129	122100	52864393	1607	1607	1607	1607	25
446	20241129	122000	52824218	1606	1606	1606	1606	0
447	20241129	121900	52824218	1606	1606	1606	1606	0
448	20241129	121800	52824218	1606	1606	1606	1606	0
449	20241129	121700	52824218	1606	1604	1606	1603	230
450	20241129	121600	52455368	1606	1606	1606	1606	0
451	20241129	121500	52455368	1606	1606	1606	1606	0
452	20241129	121400	52455368	1606	1606	1606	1606	0
453	20241129	121300	52455368	1606	1606	1606	1606	0
454	20241129	121200	52455368	1606	1606	1606	1606	0
455	20241129	121100	52455368	1606	1606	1606	1606	36
456	20241129	121000	52397552	1602	1602	1602	1602	0
457	20241129	120900	52397552	1602	1602	1602	1602	0
458	20241129	120800	52397552	1602	1602	1602	1602	4
459	20241129	120700	52391144	1602	1602	1602	1602	0
460	20241129	120600	52391144	1602	1602	1602	1602	2
461	20241129	120500	52387940	1602	1602	1602	1602	3
462	20241129	120400	52383134	1602	1602	1602	1602	1
463	20241129	120300	52381532	1602	1602	1602	1602	0
464	20241129	120200	52381532	1602	1602	1606	1602	361
465	20241129	120100	51802051	1602	1601	1602	1601	3
466	20241129	120000	51797247	1601	1601	1601	1600	35
467	20241129	115900	51741228	1604	1604	1604	1604	0
468	20241129	115800	51741228	1604	1604	1604	1604	56
469	20241129	115700	51651404	1604	1602	1604	1602	19
470	20241129	115600	51620947	1601	1599	1601	1599	19
471	20241129	115500	51590535	1597	1597	1597	1597	0
472	20241129	115400	51590535	1597	1597	1597	1597	0
473	20241129	115300	51590535	1597	1597	1597	1597	0
474	20241129	115200	51590535	1597	1597	1597	1597	0
475	20241129	115100	51590535	1597	1597	1597	1597	0
476	20241129	115000	51590535	1597	1597	1597	1597	0
477	20241129	114900	51590535	1597	1597	1597	1597	0
478	20241129	114800	51590535	1597	1597	1597	1597	38
479	20241129	114700	51529849	1597	1596	1597	1596	2
480	20241129	114600	51526656	1605	1605	1605	1605	0
481	20241129	114500	51526656	1605	1596	1605	1596	105
482	20241129	114400	51358895	1595	1595	1595	1595	0
483	20241129	114300	51358895	1595	1594	1605	1594	25
484	20241129	114200	51318854	1594	1594	1594	1594	1
485	20241129	114100	51317260	1595	1594	1595	1594	3
486	20241129	114000	51312477	1593	1593	1593	1593	99
487	20241129	113900	51154770	1594	1594	1594	1594	31
488	20241129	113800	51105356	1596	1596	1596	1596	0
489	20241129	113700	51105356	1596	1596	1596	1596	0
490	20241129	113600	51105356	1596	1596	1596	1596	507
491	20241129	113500	50296184	1596	1596	1596	1596	0
492	20241129	113400	50296184	1596	1596	1596	1596	0
493	20241129	113300	50296184	1596	1596	1596	1596	0
494	20241129	113200	50296184	1596	1595	1596	1595	2
495	20241129	113100	50292993	1594	1594	1594	1594	771
496	20241129	113000	49064019	1594	1594	1594	1594	23
497	20241129	112900	49027357	1594	1595	1595	1594	204
498	20241129	112800	48702177	1596	1596	1596	1596	9
499	20241129	112700	48687813	1595	1595	1595	1595	0
500	20241129	112600	48687813	1595	1595	1595	1595	1
501	20241129	112500	48686218	1595	1595	1606	1594	615
502	20241129	112400	47702186	1594	1594	1594	1594	1
503	20241129	112300	47700592	1594	1594	1594	1594	0
504	20241129	112200	47700592	1594	1594	1594	1594	11
505	20241129	112100	47683058	1594	1594	1594	1594	137
506	20241129	112000	47464680	1595	1600	1600	1594	446
507	20241129	111900	46752740	1595	1595	1600	1595	26
508	20241129	111800	46711225	1600	1595	1600	1595	70
509	20241129	111700	46599500	1596	1596	1596	1596	0
510	20241129	111600	46599500	1596	1596	1596	1596	0
511	20241129	111500	46599500	1596	1598	1598	1594	1687
512	20241129	111400	43905048	1598	1600	1600	1598	139
513	20241129	111300	43682719	1601	1601	1601	1601	0
514	20241129	111200	43682719	1601	1601	1601	1601	0
515	20241129	111100	43682719	1601	1601	1601	1601	0
516	20241129	111000	43682719	1601	1601	1601	1601	0
517	20241129	110900	43682719	1601	1601	1601	1601	0
518	20241129	110800	43682719	1601	1601	1601	1601	0
519	20241129	110700	43682719	1601	1601	1601	1601	0
520	20241129	110600	43682719	1601	1601	1601	1601	0
521	20241129	110500	43682719	1601	1601	1601	1601	0
522	20241129	110400	43682719	1601	1601	1601	1601	0
523	20241129	110300	43682719	1601	1601	1601	1601	0
524	20241129	110200	43682719	1601	1601	1601	1601	0
525	20241129	110100	43682719	1601	1601	1601	1601	0
526	20241129	110000	43682719	1601	1601	1601	1601	0
527	20241129	105900	43682719	1601	1604	1604	1601	1856
528	20241129	105800	40708697	1604	1604	1604	1604	1
529	20241129	105700	40707093	1605	1605	1605	1605	28
530	20241129	105600	40662153	1605	1605	1605	1605	0
531	20241129	105500	40662153	1605	1605	1605	1605	0
532	20241129	105400	40662153	1605	1605	1605	1605	0
533	20241129	105300	40662153	1605	1605	1605	1605	18
534	20241129	105200	40633263	1605	1605	1605	1605	70
535	20241129	105100	40520913	1604	1604	1604	1604	0
536	20241129	105000	40520913	1604	1604	1604	1604	0
537	20241129	104900	40520913	1604	1604	1604	1604	0
538	20241129	104800	40520913	1604	1604	1604	1604	0
539	20241129	104700	40520913	1604	1604	1604	1604	0
540	20241129	104600	40520913	1604	1604	1604	1604	0
541	20241129	104500	40520913	1604	1604	1604	1604	0
542	20241129	104400	40520913	1604	1604	1604	1604	0
543	20241129	104300	40520913	1604	1604	1604	1604	0
544	20241129	104200	40520913	1604	1604	1604	1604	0
545	20241129	104100	40520913	1604	1604	1604	1604	0
546	20241129	104000	40520913	1604	1605	1605	1604	399
547	20241129	103900	39880897	1605	1605	1605	1605	3
548	20241129	103800	39876082	1604	1604	1604	1604	0
549	20241129	103700	39876082	1604	1604	1604	1604	0
550	20241129	103600	39876082	1604	1605	1605	1604	251
551	20241129	103500	39473301	1604	1604	1604	1604	42
552	20241129	103400	39405933	1602	1602	1602	1602	0
553	20241129	103300	39405933	1602	1602	1602	1602	0
554	20241129	103200	39405933	1602	1602	1602	1602	2
555	20241129	103100	39402729	1598	1598	1598	1598	0
556	20241129	103000	39402729	1598	1598	1598	1598	0
557	20241129	102900	39402729	1598	1598	1598	1598	0
558	20241129	102800	39402729	1598	1598	1598	1598	3
559	20241129	102700	39397935	1597	1602	1602	1597	15
560	20241129	102600	39373935	1596	1596	1596	1596	0
561	20241129	102500	39373935	1596	1596	1596	1596	0
562	20241129	102400	39373935	1596	1596	1596	1596	0
563	20241129	102300	39373935	1596	1596	1596	1596	7
564	20241129	102200	39362763	1596	1596	1596	1596	1
565	20241129	102100	39361167	1596	1596	1596	1596	3
566	20241129	102000	39356379	1596	1596	1596	1596	0
567	20241129	101900	39356379	1596	1596	1596	1596	0
568	20241129	101800	39356379	1596	1596	1596	1596	79
569	20241129	101700	39230295	1596	1596	1596	1596	0
570	20241129	101600	39230295	1596	1596	1596	1596	3
571	20241129	101500	39225507	1596	1595	1596	1595	11
572	20241129	101400	39207958	1595	1595	1595	1595	111
573	20241129	101300	39030913	1594	1594	1594	1594	376
574	20241129	101200	38431569	1595	1596	1596	1595	7
575	20241129	101100	38420403	1596	1596	1596	1596	3
576	20241129	101000	38415615	1596	1596	1596	1596	7
577	20241129	100900	38404443	1595	1595	1596	1595	14
578	20241129	100800	38382111	1595	1595	1595	1595	0
579	20241129	100700	38382111	1595	1595	1595	1595	1
580	20241129	100600	38380516	1595	1595	1595	1595	0
581	20241129	100500	38380516	1595	1595	1595	1595	0
582	20241129	100400	38380516	1595	1595	1595	1595	0
583	20241129	100300	38380516	1595	1596	1596	1595	1595
584	20241129	100200	35835891	1597	1596	1597	1595	616
585	20241129	100100	34852847	1597	1597	1598	1597	199
586	20241129	100000	34535043	1597	1597	1597	1597	0
587	20241129	095900	34535043	1597	1597	1597	1597	0
588	20241129	095800	34535043	1597	1597	1597	1597	6
589	20241129	095700	34525461	1597	1599	1607	1597	38
590	20241129	095600	34464695	1607	1607	1607	1607	27
591	20241129	095500	34421306	1599	1599	1599	1599	18
592	20241129	095400	34392524	1599	1599	1599	1599	0
593	20241129	095300	34392524	1599	1599	1599	1599	38
594	20241129	095200	34331762	1599	1598	1599	1598	470
595	20241129	095100	33580701	1597	1596	1597	1596	3
596	20241129	095000	33575911	1598	1596	1598	1595	433
597	20241129	094900	32884871	1597	1597	1597	1597	0
598	20241129	094800	32884871	1597	1597	1597	1597	402
599	20241129	094700	32242877	1598	1600	1600	1598	248
600	20241129	094600	31846563	1600	1599	1602	1599	58
601	20241129	094500	31753661	1599	1599	1599	1599	1
602	20241129	094400	31752062	1598	1599	1599	1598	148
603	20241129	094300	31515557	1599	1599	1599	1599	0
604	20241129	094200	31515557	1599	1598	1599	1598	118
605	20241129	094100	31326992	1598	1598	1598	1598	0
606	20241129	094000	31326992	1598	1598	1598	1598	9
607	20241129	093900	31312610	1597	1597	1598	1597	136
608	20241129	093800	31095414	1598	1598	1598	1598	2
609	20241129	093700	31092218	1598	1598	1603	1597	1398
610	20241129	093600	28857537	1597	1606	1606	1597	6217
611	20241129	093500	18890434	1607	1608	1608	1607	576
612	20241129	093400	17964801	1607	1607	1607	1607	0
613	20241129	093300	17964801	1607	1607	1607	1607	50
614	20241129	093200	17884451	1607	1608	1608	1607	117
615	20241129	093100	17696431	1607	1607	1607	1607	0
616	20241129	093000	17696431	1607	1607	1607	1607	1
617	20241129	092900	17694824	1607	1607	1607	1607	1
618	20241129	092800	17693217	1607	1607	1607	1607	3
619	20241129	092700	17688396	1607	1607	1607	1606	249
620	20241129	092600	17288493	1607	1608	1608	1606	69
621	20241129	092500	17177608	1608	1608	1608	1608	2
622	20241129	092400	17174392	1608	1608	1609	1608	2091
623	20241129	092300	13809975	1608	1611	1612	1608	406
624	20241129	092200	13156450	1612	1614	1615	1611	411
625	20241129	092100	12493366	1615	1625	1625	1614	374
626	20241129	092000	11888812	1626	1626	1626	1626	0
627	20241129	091900	11888812	1626	1631	1631	1626	182
628	20241129	091800	11591985	1635	1635	1635	1635	1
629	20241129	091700	11590350	1637	1637	1637	1637	0
630	20241129	091600	11590350	1637	1637	1637	1637	1
631	20241129	091500	11588713	1614	1614	1614	1614	0
632	20241129	091400	11588713	1614	1614	1614	1614	58
633	20241129	091300	11495101	1625	1625	1625	1625	0
634	20241129	091200	11495101	1625	1613	1625	1613	145
635	20241129	091100	11260016	1645	1645	1645	1645	0
636	20241129	091000	11260016	1645	1620	1645	1620	86
637	20241129	090900	11120671	1606	1610	1610	1605	2107
638	20241129	090800	7737232	1610	1645	1645	1610	2074
639	20241129	090700	4378290	1621	1621	1621	1621	63
640	20241129	090600	4276167	1621	1628	1629	1620	1181
641	20241129	090500	2362326	1629	1631	1631	1629	317
642	20241129	090400	1845927	1632	1634	1634	1632	88
643	20241129	090300	1702308	1635	1635	1635	1635	0
644	20241129	090200	1702308	1635	1637	1637	1635	1018
645	20241129	090100	37869	1637	1637	1637	1637	0
646	20241129	090000	37869	1637	1647	1647	1637	23