KissMeData/009320/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	185300	41726922	1063	1063	1063	1063	1047
3	20241129	185200	41726922	1063	1063	1063	1063	0
4	20241129	185100	41726922	1063	1063	1063	1063	0
5	20241129	185000	41726922	1063	1063	1063	1063	0
6	20241129	184900	41726922	1063	1063	1063	1063	0
7	20241129	184800	41726922	1063	1063	1063	1063	0
8	20241129	184700	41726922	1063	1063	1063	1063	0
9	20241129	184600	41726922	1063	1063	1063	1063	0
10	20241129	184500	41726922	1063	1063	1063	1063	0
11	20241129	184400	41726922	1063	1063	1063	1063	0
12	20241129	184300	41726922	1063	1063	1063	1063	0
13	20241129	184200	41726922	1063	1063	1063	1063	0
14	20241129	184100	41726922	1063	1063	1063	1063	0
15	20241129	184000	41726922	1063	1063	1063	1063	0
16	20241129	183900	41726922	1063	1063	1063	1063	0
17	20241129	183800	41726922	1063	1063	1063	1063	0
18	20241129	183700	41726922	1063	1063	1063	1063	0
19	20241129	183600	41726922	1063	1063	1063	1063	0
20	20241129	183500	41726922	1063	1063	1063	1063	0
21	20241129	183400	41726922	1063	1063	1063	1063	0
22	20241129	183300	41726922	1063	1063	1063	1063	0
23	20241129	183200	41726922	1063	1063	1063	1063	0
24	20241129	183100	41726922	1063	1063	1063	1063	0
25	20241129	183000	41726922	1063	1063	1063	1063	0
26	20241129	182900	41726922	1063	1063	1063	1063	0
27	20241129	182800	41726922	1063	1063	1063	1063	0
28	20241129	182700	41726922	1063	1063	1063	1063	0
29	20241129	182600	41726922	1063	1063	1063	1063	0
30	20241129	182500	41726922	1063	1063	1063	1063	0
31	20241129	182400	41726922	1063	1063	1063	1063	0
32	20241129	182300	41726922	1063	1063	1063	1063	1047
33	20241129	182200	41726922	1063	1063	1063	1063	0
34	20241129	182100	41726922	1063	1063	1063	1063	0
35	20241129	182000	41726922	1063	1063	1063	1063	0
36	20241129	181900	41726922	1063	1063	1063	1063	0
37	20241129	181800	41726922	1063	1063	1063	1063	0
38	20241129	181700	41726922	1063	1063	1063	1063	0
39	20241129	181600	41726922	1063	1063	1063	1063	0
40	20241129	181500	41726922	1063	1063	1063	1063	0
41	20241129	181400	41726922	1063	1063	1063	1063	0
42	20241129	181300	41726922	1063	1063	1063	1063	0
43	20241129	181200	41726922	1063	1063	1063	1063	0
44	20241129	181100	41726922	1063	1063	1063	1063	0
45	20241129	181000	41726922	1063	1063	1063	1063	0
46	20241129	180900	41726922	1063	1063	1063	1063	0
47	20241129	180800	41726922	1063	1063	1063	1063	0
48	20241129	180700	41726922	1063	1063	1063	1063	0
49	20241129	180600	41726922	1063	1063	1063	1063	0
50	20241129	180500	41726922	1063	1063	1063	1063	0
51	20241129	180400	41726922	1063	1063	1063	1063	0
52	20241129	180300	41726922	1063	1063	1063	1063	0
53	20241129	180200	41726922	1063	1063	1063	1063	0
54	20241129	180100	41726922	1063	1063	1063	1063	0
55	20241129	180000	41726922	1063	1063	1063	1063	0
56	20241129	175900	41726922	1063	1063	1063	1063	0
57	20241129	175800	41726922	1063	1063	1063	1063	0
58	20241129	175700	41726922	1063	1063	1063	1063	0
59	20241129	175600	41726922	1063	1063	1063	1063	0
60	20241129	175500	41726922	1063	1063	1063	1063	0
61	20241129	175400	41726922	1063	1063	1063	1063	0
62	20241129	175300	41726922	1063	1063	1063	1063	1047
63	20241129	175200	41726922	1063	1063	1063	1063	0
64	20241129	175100	41726922	1063	1063	1063	1063	0
65	20241129	175000	41726922	1063	1063	1063	1063	0
66	20241129	174900	41726922	1063	1063	1063	1063	0
67	20241129	174800	41726922	1063	1063	1063	1063	0
68	20241129	174700	41726922	1063	1063	1063	1063	0
69	20241129	174600	41726922	1063	1063	1063	1063	0
70	20241129	174500	41726922	1063	1063	1063	1063	0
71	20241129	174400	41726922	1063	1063	1063	1063	0
72	20241129	174300	41726922	1063	1063	1063	1063	0
73	20241129	174200	41726922	1063	1063	1063	1063	0
74	20241129	174100	41726922	1063	1063	1063	1063	0
75	20241129	174000	41726922	1063	1063	1063	1063	0
76	20241129	173900	41726922	1063	1063	1063	1063	0
77	20241129	173800	41726922	1063	1063	1063	1063	0
78	20241129	173700	41726922	1063	1063	1063	1063	0
79	20241129	173600	41726922	1063	1063	1063	1063	0
80	20241129	173500	41726922	1063	1063	1063	1063	0
81	20241129	173400	41726922	1063	1063	1063	1063	0
82	20241129	173300	41726922	1063	1063	1063	1063	0
83	20241129	173200	41726922	1063	1063	1063	1063	0
84	20241129	173100	41726922	1063	1063	1063	1063	0
85	20241129	173000	41726922	1063	1063	1063	1063	0
86	20241129	172900	41726922	1063	1063	1063	1063	0
87	20241129	172800	41726922	1063	1063	1063	1063	0
88	20241129	172700	41726922	1063	1063	1063	1063	0
89	20241129	172600	41726922	1063	1063	1063	1063	0
90	20241129	172500	41726922	1063	1063	1063	1063	0
91	20241129	172400	41726922	1063	1063	1063	1063	0
92	20241129	172300	41726922	1063	1063	1063	1063	1047
93	20241129	172200	41726922	1063	1063	1063	1063	0
94	20241129	172100	41726922	1063	1063	1063	1063	0
95	20241129	172000	41726922	1063	1063	1063	1063	0
96	20241129	171900	41726922	1063	1063	1063	1063	0
97	20241129	171800	41726922	1063	1063	1063	1063	0
98	20241129	171700	41726922	1063	1063	1063	1063	0
99	20241129	171600	41726922	1063	1063	1063	1063	0
100	20241129	171500	41726922	1063	1063	1063	1063	0
101	20241129	171400	41726922	1063	1063	1063	1063	0
102	20241129	171300	41726922	1063	1063	1063	1063	0
103	20241129	171200	41726922	1063	1063	1063	1063	0
104	20241129	171100	41726922	1063	1063	1063	1063	0
105	20241129	171000	41726922	1063	1063	1063	1063	0
106	20241129	170900	41726922	1063	1063	1063	1063	0
107	20241129	170800	41726922	1063	1063	1063	1063	0
108	20241129	170700	41726922	1063	1063	1063	1063	0
109	20241129	170600	41726922	1063	1063	1063	1063	0
110	20241129	170500	41726922	1063	1063	1063	1063	0
111	20241129	170400	41726922	1063	1063	1063	1063	0
112	20241129	170300	41726922	1063	1063	1063	1063	0
113	20241129	170200	41726922	1063	1063	1063	1063	0
114	20241129	170100	41726922	1063	1063	1063	1063	0
115	20241129	170000	41726922	1063	1063	1063	1063	0
116	20241129	165900	41726922	1063	1063	1063	1063	0
117	20241129	165800	41726922	1063	1063	1063	1063	0
118	20241129	165700	41726922	1063	1063	1063	1063	0
119	20241129	165600	41726922	1063	1063	1063	1063	0
120	20241129	165500	41726922	1063	1063	1063	1063	0
121	20241129	165400	41726922	1063	1063	1063	1063	0
122	20241129	165300	41726922	1063	1063	1063	1063	1047
123	20241129	165200	41726922	1063	1063	1063	1063	0
124	20241129	165100	41726922	1063	1063	1063	1063	0
125	20241129	165000	41726922	1063	1063	1063	1063	0
126	20241129	164900	41726922	1063	1063	1063	1063	0
127	20241129	164800	41726922	1063	1063	1063	1063	0
128	20241129	164700	41726922	1063	1063	1063	1063	0
129	20241129	164600	41726922	1063	1063	1063	1063	0
130	20241129	164500	41726922	1063	1063	1063	1063	0
131	20241129	164400	41726922	1063	1063	1063	1063	0
132	20241129	164300	41726922	1063	1063	1063	1063	0
133	20241129	164200	41726922	1063	1063	1063	1063	0
134	20241129	164100	41726922	1063	1063	1063	1063	0
135	20241129	164000	41726922	1063	1063	1063	1063	0
136	20241129	163900	41726922	1063	1063	1063	1063	0
137	20241129	163800	41726922	1063	1063	1063	1063	0
138	20241129	163700	41726922	1063	1063	1063	1063	0
139	20241129	163600	41726922	1063	1063	1063	1063	0
140	20241129	163500	41726922	1063	1063	1063	1063	0
141	20241129	163400	41726922	1063	1063	1063	1063	0
142	20241129	163300	41726922	1063	1063	1063	1063	0
143	20241129	163200	41726922	1063	1063	1063	1063	0
144	20241129	163100	41726922	1063	1063	1063	1063	0
145	20241129	163000	41726922	1063	1063	1063	1063	0
146	20241129	162900	41726922	1063	1063	1063	1063	0
147	20241129	162800	41726922	1063	1063	1063	1063	0
148	20241129	162700	41726922	1063	1063	1063	1063	0
149	20241129	162600	41726922	1063	1063	1063	1063	0
150	20241129	162500	41726922	1063	1063	1063	1063	0
151	20241129	162400	41726922	1063	1063	1063	1063	0
152	20241129	162300	41726922	1063	1063	1063	1063	1047
153	20241129	162200	41726922	1063	1063	1063	1063	0
154	20241129	162100	41726922	1063	1063	1063	1063	0
155	20241129	162000	41726922	1063	1063	1063	1063	0
156	20241129	161900	41726922	1063	1063	1063	1063	0
157	20241129	161800	41726922	1063	1063	1063	1063	0
158	20241129	161700	41726922	1063	1063	1063	1063	0
159	20241129	161600	41726922	1063	1063	1063	1063	0
160	20241129	161500	41726922	1063	1063	1063	1063	0
161	20241129	161400	41726922	1063	1063	1063	1063	0
162	20241129	161300	41726922	1063	1063	1063	1063	0
163	20241129	161200	41726922	1063	1063	1063	1063	0
164	20241129	161100	41726922	1063	1063	1063	1063	0
165	20241129	161000	41726922	1063	1063	1063	1063	0
166	20241129	160900	41726922	1063	1063	1063	1063	0
167	20241129	160800	41726922	1063	1063	1063	1063	0
168	20241129	160700	41726922	1063	1063	1063	1063	0
169	20241129	160600	41726922	1063	1063	1063	1063	0
170	20241129	160500	41726922	1063	1063	1063	1063	0
171	20241129	160400	41726922	1063	1063	1063	1063	0
172	20241129	160300	41726922	1063	1063	1063	1063	0
173	20241129	160200	41726922	1063	1063	1063	1063	0
174	20241129	160100	41726922	1063	1063	1063	1063	0
175	20241129	160000	41726922	1063	1063	1063	1063	0
176	20241129	155900	41726922	1063	1063	1063	1063	0
177	20241129	155800	41726922	1063	1063	1063	1063	0
178	20241129	155700	41726922	1063	1063	1063	1063	0
179	20241129	155600	41726922	1063	1063	1063	1063	0
180	20241129	155500	41726922	1063	1063	1063	1063	0
181	20241129	155400	41726922	1063	1063	1063	1063	0
182	20241129	155300	41726922	1063	1063	1063	1063	1047
183	20241129	155200	41726922	1063	1063	1063	1063	0
184	20241129	155100	41726922	1063	1063	1063	1063	0
185	20241129	155000	41726922	1063	1063	1063	1063	0
186	20241129	154900	41726922	1063	1063	1063	1063	0
187	20241129	154800	41726922	1063	1063	1063	1063	0
188	20241129	154700	41726922	1063	1063	1063	1063	0
189	20241129	154600	41726922	1063	1063	1063	1063	0
190	20241129	154500	41726922	1063	1063	1063	1063	0
191	20241129	154400	41726922	1063	1063	1063	1063	0
192	20241129	154300	41726922	1063	1063	1063	1063	0
193	20241129	154200	41726922	1063	1063	1063	1063	0
194	20241129	154100	41726922	1063	1063	1063	1063	0
195	20241129	154000	41726922	1063	1063	1063	1063	0
196	20241129	153900	41726922	1063	1063	1063	1063	0
197	20241129	153800	41726922	1063	1063	1063	1063	0
198	20241129	153700	41726922	1063	1063	1063	1063	0
199	20241129	153600	41726922	1063	1063	1063	1063	0
200	20241129	153500	41726922	1063	1063	1063	1063	0
201	20241129	153400	41726922	1063	1063	1063	1063	0
202	20241129	153300	41726922	1063	1063	1063	1063	0
203	20241129	153200	41726922	1063	1063	1063	1063	0
204	20241129	153100	41726922	1063	1063	1063	1063	0
205	20241129	153000	41726922	1063	1063	1063	1063	1047
206	20241129	152900	40613961	1061	1061	1061	1061	0
207	20241129	152800	40613961	1061	1061	1061	1061	0
208	20241129	152700	40613961	1061	1061	1061	1061	0
209	20241129	152600	40613961	1061	1061	1061	1061	0
210	20241129	152500	40613961	1061	1061	1061	1061	0
211	20241129	152400	40613961	1061	1061	1061	1061	0
212	20241129	152300	40613961	1061	1061	1061	1061	0
213	20241129	152200	40613961	1061	1061	1061	1061	0
214	20241129	152100	40613961	1061	1061	1061	1061	0
215	20241129	152000	40613961	1061	1061	1061	1061	0
216	20241129	151900	40613961	1061	1061	1061	1061	49
217	20241129	151800	40561972	1061	1061	1061	1061	2
218	20241129	151700	40559850	1063	1054	1063	1054	1000
219	20241129	151600	39498957	1050	1050	1050	1050	0
220	20241129	151500	39498957	1050	1050	1050	1050	0
221	20241129	151400	39498957	1050	1050	1050	1050	0
222	20241129	151300	39498957	1050	1059	1059	1050	9202
223	20241129	151200	29834215	1063	1063	1063	1063	0
224	20241129	151100	29834215	1063	1063	1063	1063	0
225	20241129	151000	29834215	1063	1063	1063	1063	0
226	20241129	150900	29834215	1063	1063	1063	1063	0
227	20241129	150800	29834215	1063	1063	1063	1063	0
228	20241129	150700	29834215	1063	1063	1063	1063	0
229	20241129	150600	29834215	1063	1063	1063	1063	0
230	20241129	150500	29834215	1063	1063	1063	1063	0
231	20241129	150400	29834215	1063	1063	1063	1063	0
232	20241129	150300	29834215	1063	1063	1063	1063	0
233	20241129	150200	29834215	1063	1063	1063	1063	0
234	20241129	150100	29834215	1063	1063	1063	1063	4
235	20241129	150000	29829963	1063	1063	1063	1063	0
236	20241129	145900	29829963	1063	1063	1063	1063	0
237	20241129	145800	29829963	1063	1063	1063	1063	0
238	20241129	145700	29829963	1063	1063	1063	1063	0
239	20241129	145600	29829963	1063	1063	1063	1063	0
240	20241129	145500	29829963	1063	1063	1063	1063	2
241	20241129	145400	29827837	1062	1062	1062	1062	0
242	20241129	145300	29827837	1062	1062	1062	1062	0
243	20241129	145200	29827837	1062	1062	1062	1062	0
244	20241129	145100	29827837	1062	1062	1062	1062	1
245	20241129	145000	29826775	1055	1055	1055	1055	0
246	20241129	144900	29826775	1055	1055	1055	1055	395
247	20241129	144800	29410050	1055	1055	1055	1055	0
248	20241129	144700	29410050	1055	1055	1055	1055	0
249	20241129	144600	29410050	1055	1056	1062	1055	1103
250	20241129	144500	28239797	1055	1055	1055	1055	0
251	20241129	144400	28239797	1055	1055	1055	1055	0
252	20241129	144300	28239797	1055	1055	1055	1055	0
253	20241129	144200	28239797	1055	1055	1055	1055	0
254	20241129	144100	28239797	1055	1055	1055	1055	2
255	20241129	144000	28237687	1055	1055	1055	1055	0
256	20241129	143900	28237687	1055	1055	1055	1055	0
257	20241129	143800	28237687	1055	1055	1055	1055	0
258	20241129	143700	28237687	1055	1055	1055	1055	0
259	20241129	143600	28237687	1055	1055	1055	1055	0
260	20241129	143500	28237687	1055	1055	1055	1055	0
261	20241129	143400	28237687	1055	1055	1055	1055	2
262	20241129	143300	28235577	1056	1056	1056	1056	1
263	20241129	143200	28234521	1051	1051	1051	1051	0
264	20241129	143100	28234521	1051	1051	1051	1051	0
265	20241129	143000	28234521	1051	1051	1051	1051	0
266	20241129	142900	28234521	1051	1051	1051	1051	344
267	20241129	142800	27872977	1051	1052	1052	1051	2511
268	20241129	142700	25233010	1052	1052	1052	1052	0
269	20241129	142600	25233010	1052	1052	1052	1052	0
270	20241129	142500	25233010	1052	1052	1052	1052	0
271	20241129	142400	25233010	1052	1052	1052	1052	0
272	20241129	142300	25233010	1052	1052	1052	1052	0
273	20241129	142200	25233010	1052	1052	1052	1052	0
274	20241129	142100	25233010	1052	1052	1052	1052	0
275	20241129	142000	25233010	1052	1052	1052	1052	0
276	20241129	141900	25233010	1052	1052	1052	1052	0
277	20241129	141800	25233010	1052	1052	1052	1052	0
278	20241129	141700	25233010	1052	1052	1052	1052	300
279	20241129	141600	24917410	1052	1052	1052	1052	0
280	20241129	141500	24917410	1052	1052	1052	1052	0
281	20241129	141400	24917410	1052	1052	1052	1052	0
282	20241129	141300	24917410	1052	1052	1052	1052	0
283	20241129	141200	24917410	1052	1052	1052	1052	0
284	20241129	141100	24917410	1052	1052	1052	1052	0
285	20241129	141000	24917410	1052	1052	1052	1052	22
286	20241129	140900	24894266	1051	1051	1051	1051	0
287	20241129	140800	24894266	1051	1053	1053	1051	4327
288	20241129	140700	20343523	1060	1060	1060	1060	0
289	20241129	140600	20343523	1060	1060	1060	1060	0
290	20241129	140500	20343523	1060	1060	1060	1060	0
291	20241129	140400	20343523	1060	1060	1060	1060	0
292	20241129	140300	20343523	1060	1060	1060	1060	0
293	20241129	140200	20343523	1060	1060	1060	1060	0
294	20241129	140100	20343523	1060	1060	1060	1060	0
295	20241129	140000	20343523	1060	1060	1060	1060	2
296	20241129	135900	20341403	1060	1060	1060	1060	0
297	20241129	135800	20341403	1060	1060	1060	1060	0
298	20241129	135700	20341403	1060	1058	1060	1058	601
299	20241129	135600	19704559	1053	1053	1053	1053	0
300	20241129	135500	19704559	1053	1053	1053	1053	0
301	20241129	135400	19704559	1053	1053	1053	1053	0
302	20241129	135300	19704559	1053	1053	1053	1053	0
303	20241129	135200	19704559	1053	1053	1053	1053	0
304	20241129	135100	19704559	1053	1053	1053	1053	808
305	20241129	135000	18853735	1052	1052	1052	1052	1026
306	20241129	134900	17774383	1053	1053	1053	1053	0
307	20241129	134800	17774383	1053	1053	1053	1053	1242
308	20241129	134700	16466557	1054	1057	1058	1054	814
309	20241129	134600	15606163	1058	1058	1058	1058	0
310	20241129	134500	15606163	1058	1058	1058	1058	0
311	20241129	134400	15606163	1058	1058	1058	1058	0
312	20241129	134300	15606163	1058	1058	1058	1058	0
313	20241129	134200	15606163	1058	1058	1058	1058	0
314	20241129	134100	15606163	1058	1058	1058	1058	0
315	20241129	134000	15606163	1058	1058	1058	1058	7
316	20241129	133900	15598757	1058	1058	1058	1058	0
317	20241129	133800	15598757	1058	1058	1058	1058	0
318	20241129	133700	15598757	1058	1058	1058	1058	0
319	20241129	133600	15598757	1058	1058	1058	1058	0
320	20241129	133500	15598757	1058	1058	1058	1058	0
321	20241129	133400	15598757	1058	1058	1058	1058	0
322	20241129	133300	15598757	1058	1058	1058	1058	0
323	20241129	133200	15598757	1058	1059	1059	1058	20
324	20241129	133100	15577587	1059	1059	1059	1059	0
325	20241129	133000	15577587	1059	1059	1059	1059	6
326	20241129	132900	15571233	1059	1059	1059	1059	1000
327	20241129	132800	14512233	1059	1059	1059	1059	0
328	20241129	132700	14512233	1059	1059	1059	1059	0
329	20241129	132600	14512233	1059	1059	1059	1059	0
330	20241129	132500	14512233	1059	1059	1059	1059	0
331	20241129	132400	14512233	1059	1059	1059	1059	0
332	20241129	132300	14512233	1059	1059	1059	1059	0
333	20241129	132200	14512233	1059	1059	1059	1059	0
334	20241129	132100	14512233	1059	1059	1059	1059	0
335	20241129	132000	14512233	1059	1059	1059	1059	0
336	20241129	131900	14512233	1059	1059	1059	1059	2
337	20241129	131800	14510115	1059	1059	1059	1059	0
338	20241129	131700	14510115	1059	1059	1059	1059	0
339	20241129	131600	14510115	1059	1059	1059	1059	0
340	20241129	131500	14510115	1059	1059	1059	1059	0
341	20241129	131400	14510115	1059	1059	1059	1059	0
342	20241129	131300	14510115	1059	1059	1059	1059	0
343	20241129	131200	14510115	1059	1059	1059	1059	0
344	20241129	131100	14510115	1059	1059	1059	1059	0
345	20241129	131000	14510115	1059	1059	1059	1059	0
346	20241129	130900	14510115	1059	1059	1059	1059	0
347	20241129	130800	14510115	1059	1059	1059	1059	0
348	20241129	130700	14510115	1059	1059	1059	1059	100
349	20241129	130600	14404215	1060	1060	1060	1060	0
350	20241129	130500	14404215	1060	1060	1060	1060	0
351	20241129	130400	14404215	1060	1060	1060	1060	0
352	20241129	130300	14404215	1060	1060	1060	1060	0
353	20241129	130200	14404215	1060	1060	1060	1060	0
354	20241129	130100	14404215	1060	1060	1060	1060	1
355	20241129	130000	14403155	1053	1053	1053	1053	0
356	20241129	125900	14403155	1053	1053	1053	1053	0
357	20241129	125800	14403155	1053	1053	1053	1053	0
358	20241129	125700	14403155	1053	1053	1053	1053	0
359	20241129	125600	14403155	1053	1053	1053	1053	0
360	20241129	125500	14403155	1053	1053	1053	1053	0
361	20241129	125400	14403155	1053	1053	1053	1053	1
362	20241129	125300	14402102	1062	1062	1062	1062	0
363	20241129	125200	14402102	1062	1062	1062	1062	0
364	20241129	125100	14402102	1062	1062	1062	1062	0
365	20241129	125000	14402102	1062	1062	1062	1062	0
366	20241129	124900	14402102	1062	1062	1062	1062	0
367	20241129	124800	14402102	1062	1062	1062	1062	0
368	20241129	124700	14402102	1062	1062	1062	1062	0
369	20241129	124600	14402102	1062	1062	1062	1062	0
370	20241129	124500	14402102	1062	1062	1062	1062	0
371	20241129	124400	14402102	1062	1062	1062	1062	0
372	20241129	124300	14402102	1062	1062	1062	1062	0
373	20241129	124200	14402102	1062	1062	1062	1062	0
374	20241129	124100	14402102	1062	1062	1062	1062	0
375	20241129	124000	14402102	1062	1060	1062	1052	1509
376	20241129	123900	12812024	1062	1062	1062	1062	0
377	20241129	123800	12812024	1062	1062	1062	1062	0
378	20241129	123700	12812024	1062	1062	1062	1062	0
379	20241129	123600	12812024	1062	1062	1062	1062	0
380	20241129	123500	12812024	1062	1062	1062	1062	0
381	20241129	123400	12812024	1062	1062	1062	1062	0
382	20241129	123300	12812024	1062	1062	1062	1062	0
383	20241129	123200	12812024	1062	1062	1062	1062	0
384	20241129	123100	12812024	1062	1062	1062	1062	0
385	20241129	123000	12812024	1062	1062	1062	1062	0
386	20241129	122900	12812024	1062	1062	1062	1062	0
387	20241129	122800	12812024	1062	1062	1062	1062	0
388	20241129	122700	12812024	1062	1062	1062	1062	0
389	20241129	122600	12812024	1062	1062	1062	1062	0
390	20241129	122500	12812024	1062	1062	1062	1062	0
391	20241129	122400	12812024	1062	1062	1062	1062	0
392	20241129	122300	12812024	1062	1062	1062	1062	0
393	20241129	122200	12812024	1062	1062	1062	1062	0
394	20241129	122100	12812024	1062	1062	1062	1062	0
395	20241129	122000	12812024	1062	1062	1062	1062	0
396	20241129	121900	12812024	1062	1062	1062	1062	0
397	20241129	121800	12812024	1062	1062	1062	1062	0
398	20241129	121700	12812024	1062	1062	1062	1062	0
399	20241129	121600	12812024	1062	1062	1062	1062	0
400	20241129	121500	12812024	1062	1062	1062	1062	0
401	20241129	121400	12812024	1062	1062	1062	1062	0
402	20241129	121300	12812024	1062	1062	1062	1062	0
403	20241129	121200	12812024	1062	1062	1062	1062	0
404	20241129	121100	12812024	1062	1062	1062	1062	0
405	20241129	121000	12812024	1062	1062	1062	1062	0
406	20241129	120900	12812024	1062	1062	1062	1062	0
407	20241129	120800	12812024	1062	1062	1062	1062	0
408	20241129	120700	12812024	1062	1062	1062	1062	0
409	20241129	120600	12812024	1062	1062	1062	1062	0
410	20241129	120500	12812024	1062	1062	1062	1062	0
411	20241129	120400	12812024	1062	1062	1062	1062	0
412	20241129	120300	12812024	1062	1062	1062	1062	0
413	20241129	120200	12812024	1062	1062	1062	1062	0
414	20241129	120100	12812024	1062	1062	1062	1062	0
415	20241129	120000	12812024	1062	1062	1062	1062	0
416	20241129	115900	12812024	1062	1062	1062	1062	0
417	20241129	115800	12812024	1062	1062	1062	1062	11
418	20241129	115700	12800342	1062	1062	1062	1062	0
419	20241129	115600	12800342	1062	1061	1062	1061	10
420	20241129	115500	12789731	1061	1061	1061	1061	0
421	20241129	115400	12789731	1061	1061	1061	1061	0
422	20241129	115300	12789731	1061	1061	1061	1061	0
423	20241129	115200	12789731	1061	1061	1061	1061	0
424	20241129	115100	12789731	1061	1061	1061	1061	0
425	20241129	115000	12789731	1061	1061	1061	1061	0
426	20241129	114900	12789731	1061	1061	1061	1061	0
427	20241129	114800	12789731	1061	1061	1061	1061	0
428	20241129	114700	12789731	1061	1061	1061	1061	0
429	20241129	114600	12789731	1061	1061	1061	1061	0
430	20241129	114500	12789731	1061	1061	1061	1061	0
431	20241129	114400	12789731	1061	1061	1061	1061	90
432	20241129	114300	12694241	1060	1060	1060	1060	0
433	20241129	114200	12694241	1060	1060	1060	1060	0
434	20241129	114100	12694241	1060	1060	1060	1060	0
435	20241129	114000	12694241	1060	1060	1060	1060	0
436	20241129	113900	12694241	1060	1060	1060	1060	0
437	20241129	113800	12694241	1060	1060	1060	1060	0
438	20241129	113700	12694241	1060	1060	1060	1060	0
439	20241129	113600	12694241	1060	1060	1060	1060	0
440	20241129	113500	12694241	1060	1060	1060	1060	0
441	20241129	113400	12694241	1060	1060	1060	1060	10
442	20241129	113300	12683641	1060	1060	1060	1060	20
443	20241129	113200	12662441	1063	1063	1063	1063	0
444	20241129	113100	12662441	1063	1063	1063	1063	0
445	20241129	113000	12662441	1063	1063	1063	1063	30
446	20241129	112900	12630551	1060	1060	1060	1060	0
447	20241129	112800	12630551	1060	1060	1060	1060	0
448	20241129	112700	12630551	1060	1060	1060	1060	90
449	20241129	112600	12535151	1060	1060	1060	1060	300
450	20241129	112500	12217151	1060	1060	1060	1060	0
451	20241129	112400	12217151	1060	1060	1060	1060	0
452	20241129	112300	12217151	1060	1060	1060	1060	0
453	20241129	112200	12217151	1060	1060	1060	1060	0
454	20241129	112100	12217151	1060	1060	1060	1060	0
455	20241129	112000	12217151	1060	1060	1060	1060	0
456	20241129	111900	12217151	1060	1060	1060	1060	0
457	20241129	111800	12217151	1060	1060	1060	1060	0
458	20241129	111700	12217151	1060	1060	1060	1060	0
459	20241129	111600	12217151	1060	1060	1060	1060	0
460	20241129	111500	12217151	1060	1060	1060	1060	0
461	20241129	111400	12217151	1060	1060	1060	1060	0
462	20241129	111300	12217151	1060	1060	1060	1060	0
463	20241129	111200	12217151	1060	1060	1060	1060	0
464	20241129	111100	12217151	1060	1060	1060	1060	0
465	20241129	111000	12217151	1060	1060	1060	1060	0
466	20241129	110900	12217151	1060	1060	1060	1060	0
467	20241129	110800	12217151	1060	1060	1060	1060	0
468	20241129	110700	12217151	1060	1060	1060	1060	0
469	20241129	110600	12217151	1060	1060	1060	1060	0
470	20241129	110500	12217151	1060	1060	1060	1060	0
471	20241129	110400	12217151	1060	1060	1060	1060	0
472	20241129	110300	12217151	1060	1060	1060	1060	100
473	20241129	110200	12111151	1059	1059	1059	1059	0
474	20241129	110100	12111151	1059	1059	1059	1059	13
475	20241129	110000	12097384	1059	1059	1059	1059	0
476	20241129	105900	12097384	1059	1059	1059	1059	0
477	20241129	105800	12097384	1059	1059	1059	1059	199
478	20241129	105700	11886643	1059	1059	1059	1059	0
479	20241129	105600	11886643	1059	1059	1059	1059	0
480	20241129	105500	11886643	1059	1059	1059	1059	0
481	20241129	105400	11886643	1059	1059	1059	1059	0
482	20241129	105300	11886643	1059	1059	1059	1059	0
483	20241129	105200	11886643	1059	1059	1059	1059	1
484	20241129	105100	11885584	1060	1060	1060	1060	0
485	20241129	105000	11885584	1060	1060	1060	1060	1000
486	20241129	104900	10825584	1060	1060	1060	1060	0
487	20241129	104800	10825584	1060	1060	1060	1060	0
488	20241129	104700	10825584	1060	1060	1060	1060	0
489	20241129	104600	10825584	1060	1060	1060	1060	0
490	20241129	104500	10825584	1060	1060	1060	1060	0
491	20241129	104400	10825584	1060	1060	1060	1060	0
492	20241129	104300	10825584	1060	1060	1060	1060	0
493	20241129	104200	10825584	1060	1060	1060	1060	0
494	20241129	104100	10825584	1060	1060	1060	1060	1
495	20241129	104000	10824524	1059	1059	1059	1059	0
496	20241129	103900	10824524	1059	1059	1059	1059	12
497	20241129	103800	10811816	1060	1060	1060	1060	0
498	20241129	103700	10811816	1060	1060	1060	1060	0
499	20241129	103600	10811816	1060	1060	1060	1060	52
500	20241129	103500	10756696	1060	1060	1060	1060	1
501	20241129	103400	10755636	1058	1058	1058	1058	0
502	20241129	103300	10755636	1058	1058	1058	1058	0
503	20241129	103200	10755636	1058	1058	1058	1058	0
504	20241129	103100	10755636	1058	1058	1058	1058	29
505	20241129	103000	10724954	1060	1060	1060	1060	0
506	20241129	102900	10724954	1060	1060	1060	1060	9
507	20241129	102800	10715414	1060	1060	1060	1060	0
508	20241129	102700	10715414	1060	1060	1060	1060	0
509	20241129	102600	10715414	1060	1060	1060	1060	0
510	20241129	102500	10715414	1060	1060	1060	1060	0
511	20241129	102400	10715414	1060	1060	1060	1060	0
512	20241129	102300	10715414	1060	1060	1060	1060	0
513	20241129	102200	10715414	1060	1060	1060	1060	0
514	20241129	102100	10715414	1060	1060	1060	1060	0
515	20241129	102000	10715414	1060	1060	1060	1060	0
516	20241129	101900	10715414	1060	1060	1060	1060	471
517	20241129	101800	10216154	1063	1063	1063	1063	0
518	20241129	101700	10216154	1063	1063	1063	1063	22
519	20241129	101600	10192768	1062	1062	1062	1062	110
520	20241129	101500	10075948	1061	1060	1061	1060	123
521	20241129	101400	9945545	1054	1054	1054	1054	0
522	20241129	101300	9945545	1054	1054	1054	1054	0
523	20241129	101200	9945545	1054	1061	1061	1054	1200
524	20241129	101100	8678850	1064	1064	1064	1064	4
525	20241129	101000	8674594	1064	1064	1064	1064	0
526	20241129	100900	8674594	1064	1064	1064	1064	0
527	20241129	100800	8674594	1064	1064	1064	1064	0
528	20241129	100700	8674594	1064	1064	1064	1064	0
529	20241129	100600	8674594	1064	1064	1064	1064	16
530	20241129	100500	8657570	1064	1064	1064	1064	4
531	20241129	100400	8653314	1060	1060	1060	1060	0
532	20241129	100300	8653314	1060	1060	1060	1060	0
533	20241129	100200	8653314	1060	1060	1060	1060	0
534	20241129	100100	8653314	1060	1060	1060	1060	0
535	20241129	100000	8653314	1060	1060	1060	1060	70
536	20241129	095900	8579114	1060	1060	1060	1060	0
537	20241129	095800	8579114	1060	1060	1060	1060	0
538	20241129	095700	8579114	1060	1060	1060	1060	0
539	20241129	095600	8579114	1060	1060	1060	1060	0
540	20241129	095500	8579114	1060	1060	1060	1060	0
541	20241129	095400	8579114	1060	1060	1060	1060	100
542	20241129	095300	8473114	1057	1057	1057	1057	10
543	20241129	095200	8462544	1067	1067	1067	1067	0
544	20241129	095100	8462544	1067	1064	1067	1064	12
545	20241129	095000	8449762	1058	1058	1058	1058	2
546	20241129	094900	8447646	1059	1059	1059	1059	0
547	20241129	094800	8447646	1059	1059	1059	1059	0
548	20241129	094700	8447646	1059	1059	1059	1059	0
549	20241129	094600	8447646	1059	1059	1059	1059	0
550	20241129	094500	8447646	1059	1059	1059	1059	0
551	20241129	094400	8447646	1059	1063	1063	1058	2506
552	20241129	094300	5787045	1069	1069	1069	1069	0
553	20241129	094200	5787045	1069	1069	1069	1069	0
554	20241129	094100	5787045	1069	1069	1069	1069	0
555	20241129	094000	5787045	1069	1069	1069	1069	3
556	20241129	093900	5783838	1069	1069	1069	1069	0
557	20241129	093800	5783838	1069	1069	1069	1069	2
558	20241129	093700	5781700	1069	1069	1069	1069	1
559	20241129	093600	5780631	1070	1070	1070	1070	0
560	20241129	093500	5780631	1070	1070	1070	1070	0
561	20241129	093400	5780631	1070	1064	1070	1064	939
562	20241129	093300	4781529	1071	1071	1071	1071	0
563	20241129	093200	4781529	1071	1071	1071	1071	1
564	20241129	093100	4780458	1071	1071	1071	1071	1
565	20241129	093000	4779387	1063	1063	1063	1063	0
566	20241129	092900	4779387	1063	1063	1063	1063	0
567	20241129	092800	4779387	1063	1063	1063	1063	0
568	20241129	092700	4779387	1063	1063	1063	1063	0
569	20241129	092600	4779387	1063	1063	1063	1063	0
570	20241129	092500	4779387	1063	1063	1063	1063	0
571	20241129	092400	4779387	1063	1063	1063	1063	290
572	20241129	092300	4471117	1071	1071	1071	1071	0
573	20241129	092200	4471117	1071	1071	1071	1071	0
574	20241129	092100	4471117	1071	1070	1071	1070	2
575	20241129	092000	4468976	1063	1063	1063	1063	0
576	20241129	091900	4468976	1063	1063	1063	1063	0
577	20241129	091800	4468976	1063	1063	1063	1063	0
578	20241129	091700	4468976	1063	1063	1063	1063	0
579	20241129	091600	4468976	1063	1063	1063	1063	0
580	20241129	091500	4468976	1063	1063	1063	1063	1605
581	20241129	091400	2762861	1070	1070	1070	1070	1
582	20241129	091300	2761791	1071	1071	1071	1071	0
583	20241129	091200	2761791	1071	1071	1071	1071	0
584	20241129	091100	2761791	1071	1071	1071	1071	85
585	20241129	091000	2670756	1073	1073	1073	1073	1
586	20241129	090900	2669683	1063	1065	1065	1063	42
587	20241129	090800	2624985	1073	1073	1073	1073	0
588	20241129	090700	2624985	1073	1073	1073	1073	1
589	20241129	090600	2623912	1072	1072	1072	1072	0
590	20241129	090500	2623912	1072	1072	1072	1072	12
591	20241129	090400	2611048	1072	1072	1072	1072	0
592	20241129	090300	2611048	1072	1072	1072	1072	0
593	20241129	090200	2611048	1072	1072	1072	1072	0
594	20241129	090100	2611048	1072	1072	1072	1072	0
595	20241129	090000	2611048	1072	1073	1073	1072	2434