KissMeData/033310/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	191800	65975693	1875	1875	1875	1875	730
3	20241129	191700	65975693	1875	1875	1875	1875	0
4	20241129	191600	65975693	1875	1875	1875	1875	0
5	20241129	191500	65975693	1875	1875	1875	1875	0
6	20241129	191400	65975693	1875	1875	1875	1875	0
7	20241129	191300	65975693	1875	1875	1875	1875	0
8	20241129	191200	65975693	1875	1875	1875	1875	0
9	20241129	191100	65975693	1875	1875	1875	1875	0
10	20241129	191000	65975693	1875	1875	1875	1875	0
11	20241129	190900	65975693	1875	1875	1875	1875	0
12	20241129	190800	65975693	1875	1875	1875	1875	0
13	20241129	190700	65975693	1875	1875	1875	1875	0
14	20241129	190600	65975693	1875	1875	1875	1875	0
15	20241129	190500	65975693	1875	1875	1875	1875	0
16	20241129	190400	65975693	1875	1875	1875	1875	0
17	20241129	190300	65975693	1875	1875	1875	1875	0
18	20241129	190200	65975693	1875	1875	1875	1875	0
19	20241129	190100	65975693	1875	1875	1875	1875	0
20	20241129	190000	65975693	1875	1875	1875	1875	0
21	20241129	185900	65975693	1875	1875	1875	1875	0
22	20241129	185800	65975693	1875	1875	1875	1875	0
23	20241129	185700	65975693	1875	1875	1875	1875	0
24	20241129	185600	65975693	1875	1875	1875	1875	0
25	20241129	185500	65975693	1875	1875	1875	1875	0
26	20241129	185400	65975693	1875	1875	1875	1875	0
27	20241129	185300	65975693	1875	1875	1875	1875	0
28	20241129	185200	65975693	1875	1875	1875	1875	0
29	20241129	185100	65975693	1875	1875	1875	1875	0
30	20241129	185000	65975693	1875	1875	1875	1875	0
31	20241129	184900	65975693	1875	1875	1875	1875	0
32	20241129	184800	65975693	1875	1875	1875	1875	730
33	20241129	184700	65975693	1875	1875	1875	1875	0
34	20241129	184600	65975693	1875	1875	1875	1875	0
35	20241129	184500	65975693	1875	1875	1875	1875	0
36	20241129	184400	65975693	1875	1875	1875	1875	0
37	20241129	184300	65975693	1875	1875	1875	1875	0
38	20241129	184200	65975693	1875	1875	1875	1875	0
39	20241129	184100	65975693	1875	1875	1875	1875	0
40	20241129	184000	65975693	1875	1875	1875	1875	0
41	20241129	183900	65975693	1875	1875	1875	1875	0
42	20241129	183800	65975693	1875	1875	1875	1875	0
43	20241129	183700	65975693	1875	1875	1875	1875	0
44	20241129	183600	65975693	1875	1875	1875	1875	0
45	20241129	183500	65975693	1875	1875	1875	1875	0
46	20241129	183400	65975693	1875	1875	1875	1875	0
47	20241129	183300	65975693	1875	1875	1875	1875	0
48	20241129	183200	65975693	1875	1875	1875	1875	0
49	20241129	183100	65975693	1875	1875	1875	1875	0
50	20241129	183000	65975693	1875	1875	1875	1875	0
51	20241129	182900	65975693	1875	1875	1875	1875	0
52	20241129	182800	65975693	1875	1875	1875	1875	0
53	20241129	182700	65975693	1875	1875	1875	1875	0
54	20241129	182600	65975693	1875	1875	1875	1875	0
55	20241129	182500	65975693	1875	1875	1875	1875	0
56	20241129	182400	65975693	1875	1875	1875	1875	0
57	20241129	182300	65975693	1875	1875	1875	1875	0
58	20241129	182200	65975693	1875	1875	1875	1875	0
59	20241129	182100	65975693	1875	1875	1875	1875	0
60	20241129	182000	65975693	1875	1875	1875	1875	0
61	20241129	181900	65975693	1875	1875	1875	1875	0
62	20241129	181800	65975693	1875	1875	1875	1875	730
63	20241129	181700	65975693	1875	1875	1875	1875	0
64	20241129	181600	65975693	1875	1875	1875	1875	0
65	20241129	181500	65975693	1875	1875	1875	1875	0
66	20241129	181400	65975693	1875	1875	1875	1875	0
67	20241129	181300	65975693	1875	1875	1875	1875	0
68	20241129	181200	65975693	1875	1875	1875	1875	0
69	20241129	181100	65975693	1875	1875	1875	1875	0
70	20241129	181000	65975693	1875	1875	1875	1875	0
71	20241129	180900	65975693	1875	1875	1875	1875	0
72	20241129	180800	65975693	1875	1875	1875	1875	0
73	20241129	180700	65975693	1875	1875	1875	1875	0
74	20241129	180600	65975693	1875	1875	1875	1875	0
75	20241129	180500	65975693	1875	1875	1875	1875	0
76	20241129	180400	65975693	1875	1875	1875	1875	0
77	20241129	180300	65975693	1875	1875	1875	1875	0
78	20241129	180200	65975693	1875	1875	1875	1875	0
79	20241129	180100	65975693	1875	1875	1875	1875	0
80	20241129	180000	65975693	1875	1875	1875	1875	0
81	20241129	175900	65975693	1875	1875	1875	1875	0
82	20241129	175800	65975693	1875	1875	1875	1875	0
83	20241129	175700	65975693	1875	1875	1875	1875	0
84	20241129	175600	65975693	1875	1875	1875	1875	0
85	20241129	175500	65975693	1875	1875	1875	1875	0
86	20241129	175400	65975693	1875	1875	1875	1875	0
87	20241129	175300	65975693	1875	1875	1875	1875	0
88	20241129	175200	65975693	1875	1875	1875	1875	0
89	20241129	175100	65975693	1875	1875	1875	1875	0
90	20241129	175000	65975693	1875	1875	1875	1875	0
91	20241129	174900	65975693	1875	1875	1875	1875	0
92	20241129	174800	65975693	1875	1875	1875	1875	730
93	20241129	174700	65975693	1875	1875	1875	1875	0
94	20241129	174600	65975693	1875	1875	1875	1875	0
95	20241129	174500	65975693	1875	1875	1875	1875	0
96	20241129	174400	65975693	1875	1875	1875	1875	0
97	20241129	174300	65975693	1875	1875	1875	1875	0
98	20241129	174200	65975693	1875	1875	1875	1875	0
99	20241129	174100	65975693	1875	1875	1875	1875	0
100	20241129	174000	65975693	1875	1875	1875	1875	0
101	20241129	173900	65975693	1875	1875	1875	1875	0
102	20241129	173800	65975693	1875	1875	1875	1875	0
103	20241129	173700	65975693	1875	1875	1875	1875	0
104	20241129	173600	65975693	1875	1875	1875	1875	0
105	20241129	173500	65975693	1875	1875	1875	1875	0
106	20241129	173400	65975693	1875	1875	1875	1875	0
107	20241129	173300	65975693	1875	1875	1875	1875	0
108	20241129	173200	65975693	1875	1875	1875	1875	0
109	20241129	173100	65975693	1875	1875	1875	1875	0
110	20241129	173000	65975693	1875	1875	1875	1875	0
111	20241129	172900	65975693	1875	1875	1875	1875	0
112	20241129	172800	65975693	1875	1875	1875	1875	0
113	20241129	172700	65975693	1875	1875	1875	1875	0
114	20241129	172600	65975693	1875	1875	1875	1875	0
115	20241129	172500	65975693	1875	1875	1875	1875	0
116	20241129	172400	65975693	1875	1875	1875	1875	0
117	20241129	172300	65975693	1875	1875	1875	1875	0
118	20241129	172200	65975693	1875	1875	1875	1875	0
119	20241129	172100	65975693	1875	1875	1875	1875	0
120	20241129	172000	65975693	1875	1875	1875	1875	0
121	20241129	171900	65975693	1875	1875	1875	1875	0
122	20241129	171800	65975693	1875	1875	1875	1875	730
123	20241129	171700	65975693	1875	1875	1875	1875	0
124	20241129	171600	65975693	1875	1875	1875	1875	0
125	20241129	171500	65975693	1875	1875	1875	1875	0
126	20241129	171400	65975693	1875	1875	1875	1875	0
127	20241129	171300	65975693	1875	1875	1875	1875	0
128	20241129	171200	65975693	1875	1875	1875	1875	0
129	20241129	171100	65975693	1875	1875	1875	1875	0
130	20241129	171000	65975693	1875	1875	1875	1875	0
131	20241129	170900	65975693	1875	1875	1875	1875	0
132	20241129	170800	65975693	1875	1875	1875	1875	0
133	20241129	170700	65975693	1875	1875	1875	1875	0
134	20241129	170600	65975693	1875	1875	1875	1875	0
135	20241129	170500	65975693	1875	1875	1875	1875	0
136	20241129	170400	65975693	1875	1875	1875	1875	0
137	20241129	170300	65975693	1875	1875	1875	1875	0
138	20241129	170200	65975693	1875	1875	1875	1875	0
139	20241129	170100	65975693	1875	1875	1875	1875	0
140	20241129	170000	65975693	1875	1875	1875	1875	0
141	20241129	165900	65975693	1875	1875	1875	1875	0
142	20241129	165800	65975693	1875	1875	1875	1875	0
143	20241129	165700	65975693	1875	1875	1875	1875	0
144	20241129	165600	65975693	1875	1875	1875	1875	0
145	20241129	165500	65975693	1875	1875	1875	1875	0
146	20241129	165400	65975693	1875	1875	1875	1875	0
147	20241129	165300	65975693	1875	1875	1875	1875	0
148	20241129	165200	65975693	1875	1875	1875	1875	0
149	20241129	165100	65975693	1875	1875	1875	1875	0
150	20241129	165000	65975693	1875	1875	1875	1875	0
151	20241129	164900	65975693	1875	1875	1875	1875	0
152	20241129	164800	65975693	1875	1875	1875	1875	730
153	20241129	164700	65975693	1875	1875	1875	1875	0
154	20241129	164600	65975693	1875	1875	1875	1875	0
155	20241129	164500	65975693	1875	1875	1875	1875	0
156	20241129	164400	65975693	1875	1875	1875	1875	0
157	20241129	164300	65975693	1875	1875	1875	1875	0
158	20241129	164200	65975693	1875	1875	1875	1875	0
159	20241129	164100	65975693	1875	1875	1875	1875	0
160	20241129	164000	65975693	1875	1875	1875	1875	0
161	20241129	163900	65975693	1875	1875	1875	1875	0
162	20241129	163800	65975693	1875	1875	1875	1875	0
163	20241129	163700	65975693	1875	1875	1875	1875	0
164	20241129	163600	65975693	1875	1875	1875	1875	0
165	20241129	163500	65975693	1875	1875	1875	1875	0
166	20241129	163400	65975693	1875	1875	1875	1875	0
167	20241129	163300	65975693	1875	1875	1875	1875	0
168	20241129	163200	65975693	1875	1875	1875	1875	0
169	20241129	163100	65975693	1875	1875	1875	1875	0
170	20241129	163000	65975693	1875	1875	1875	1875	0
171	20241129	162900	65975693	1875	1875	1875	1875	0
172	20241129	162800	65975693	1875	1875	1875	1875	0
173	20241129	162700	65975693	1875	1875	1875	1875	0
174	20241129	162600	65975693	1875	1875	1875	1875	0
175	20241129	162500	65975693	1875	1875	1875	1875	0
176	20241129	162400	65975693	1875	1875	1875	1875	0
177	20241129	162300	65975693	1875	1875	1875	1875	0
178	20241129	162200	65975693	1875	1875	1875	1875	0
179	20241129	162100	65975693	1875	1875	1875	1875	0
180	20241129	162000	65975693	1875	1875	1875	1875	0
181	20241129	161900	65975693	1875	1875	1875	1875	0
182	20241129	161800	65975693	1875	1875	1875	1875	730
183	20241129	161700	65975693	1875	1875	1875	1875	0
184	20241129	161600	65975693	1875	1875	1875	1875	0
185	20241129	161500	65975693	1875	1875	1875	1875	0
186	20241129	161400	65975693	1875	1875	1875	1875	0
187	20241129	161300	65975693	1875	1875	1875	1875	0
188	20241129	161200	65975693	1875	1875	1875	1875	0
189	20241129	161100	65975693	1875	1875	1875	1875	0
190	20241129	161000	65975693	1875	1875	1875	1875	0
191	20241129	160900	65975693	1875	1875	1875	1875	0
192	20241129	160800	65975693	1875	1875	1875	1875	0
193	20241129	160700	65975693	1875	1875	1875	1875	0
194	20241129	160600	65975693	1875	1875	1875	1875	0
195	20241129	160500	65975693	1875	1875	1875	1875	0
196	20241129	160400	65975693	1875	1875	1875	1875	0
197	20241129	160300	65975693	1875	1875	1875	1875	0
198	20241129	160200	65975693	1875	1875	1875	1875	0
199	20241129	160100	65975693	1875	1875	1875	1875	0
200	20241129	160000	65975693	1875	1875	1875	1875	0
201	20241129	155900	65975693	1875	1875	1875	1875	0
202	20241129	155800	65975693	1875	1875	1875	1875	0
203	20241129	155700	65975693	1875	1875	1875	1875	0
204	20241129	155600	65975693	1875	1875	1875	1875	0
205	20241129	155500	65975693	1875	1875	1875	1875	0
206	20241129	155400	65975693	1875	1875	1875	1875	0
207	20241129	155300	65975693	1875	1875	1875	1875	0
208	20241129	155200	65975693	1875	1875	1875	1875	0
209	20241129	155100	65975693	1875	1875	1875	1875	0
210	20241129	155000	65975693	1875	1875	1875	1875	0
211	20241129	154900	65975693	1875	1875	1875	1875	0
212	20241129	154800	65975693	1875	1875	1875	1875	730
213	20241129	154700	65975693	1875	1875	1875	1875	0
214	20241129	154600	65975693	1875	1875	1875	1875	0
215	20241129	154500	65975693	1875	1875	1875	1875	0
216	20241129	154400	65975693	1875	1875	1875	1875	0
217	20241129	154300	65975693	1875	1875	1875	1875	0
218	20241129	154200	65975693	1875	1875	1875	1875	0
219	20241129	154100	65975693	1875	1875	1875	1875	0
220	20241129	154000	65975693	1875	1875	1875	1875	0
221	20241129	153900	65975693	1875	1875	1875	1875	0
222	20241129	153800	65975693	1875	1875	1875	1875	0
223	20241129	153700	65975693	1875	1875	1875	1875	0
224	20241129	153600	65975693	1875	1875	1875	1875	0
225	20241129	153500	65975693	1875	1875	1875	1875	0
226	20241129	153400	65975693	1875	1875	1875	1875	0
227	20241129	153300	65975693	1875	1875	1875	1875	0
228	20241129	153200	65975693	1875	1875	1875	1875	0
229	20241129	153100	65975693	1875	1875	1875	1875	0
230	20241129	153000	65975693	1875	1875	1875	1875	730
231	20241129	152900	64606943	1875	1875	1875	1875	0
232	20241129	152800	64606943	1875	1875	1875	1875	0
233	20241129	152700	64606943	1875	1875	1875	1875	0
234	20241129	152600	64606943	1875	1875	1875	1875	0
235	20241129	152500	64606943	1875	1875	1875	1875	0
236	20241129	152400	64606943	1875	1875	1875	1875	0
237	20241129	152300	64606943	1875	1875	1875	1875	0
238	20241129	152200	64606943	1875	1875	1875	1875	0
239	20241129	152100	64606943	1875	1875	1875	1875	0
240	20241129	152000	64606943	1875	1875	1875	1875	0
241	20241129	151900	64606943	1875	1875	1875	1875	0
242	20241129	151800	64606943	1875	1875	1875	1875	0
243	20241129	151700	64606943	1875	1875	1875	1875	0
244	20241129	151600	64606943	1875	1877	1877	1875	1025
245	20241129	151500	62685022	1878	1878	1878	1878	2
246	20241129	151400	62681266	1878	1878	1878	1878	0
247	20241129	151300	62681266	1878	1878	1878	1878	25
248	20241129	151200	62634316	1878	1878	1878	1878	7
249	20241129	151100	62621170	1878	1878	1878	1878	1
250	20241129	151000	62619292	1877	1877	1877	1877	20
251	20241129	150900	62581752	1878	1878	1878	1878	200
252	20241129	150800	62206152	1877	1877	1877	1877	0
253	20241129	150700	62206152	1877	1877	1877	1877	0
254	20241129	150600	62206152	1877	1877	1877	1877	0
255	20241129	150500	62206152	1877	1877	1877	1877	0
256	20241129	150400	62206152	1877	1877	1877	1877	0
257	20241129	150300	62206152	1877	1877	1877	1877	47
258	20241129	150200	62117933	1877	1878	1878	1877	12
259	20241129	150100	62095408	1877	1877	1877	1877	0
260	20241129	150000	62095408	1877	1878	1878	1877	298
261	20241129	145900	61535795	1878	1878	1878	1878	1
262	20241129	145800	61533917	1878	1879	1879	1878	9
263	20241129	145700	61517008	1879	1879	1879	1879	0
264	20241129	145600	61517008	1879	1879	1879	1879	0
265	20241129	145500	61517008	1879	1879	1879	1879	1
266	20241129	145400	61515129	1879	1879	1879	1879	0
267	20241129	145300	61515129	1879	1879	1879	1879	0
268	20241129	145200	61515129	1879	1879	1879	1879	270
269	20241129	145100	61007799	1879	1879	1879	1879	200
270	20241129	145000	60631999	1879	1879	1879	1879	0
271	20241129	144900	60631999	1879	1879	1879	1879	29
272	20241129	144800	60577508	1887	1887	1887	1887	0
273	20241129	144700	60577508	1887	1887	1887	1887	0
274	20241129	144600	60577508	1887	1887	1887	1887	2
275	20241129	144500	60573734	1886	1886	1886	1886	0
276	20241129	144400	60573734	1886	1886	1886	1886	0
277	20241129	144300	60573734	1886	1886	1886	1886	0
278	20241129	144200	60573734	1886	1886	1886	1886	0
279	20241129	144100	60573734	1886	1886	1886	1886	300
280	20241129	144000	60007934	1886	1886	1886	1886	0
281	20241129	143900	60007934	1886	1886	1886	1886	0
282	20241129	143800	60007934	1886	1886	1886	1886	0
283	20241129	143700	60007934	1886	1885	1886	1885	272
284	20241129	143600	59495202	1886	1886	1886	1886	100
285	20241129	143500	59306602	1886	1886	1886	1886	5
286	20241129	143400	59297172	1886	1886	1886	1886	100
287	20241129	143300	59108572	1886	1886	1886	1886	0
288	20241129	143200	59108572	1886	1886	1886	1886	0
289	20241129	143100	59108572	1886	1886	1886	1886	0
290	20241129	143000	59108572	1886	1886	1886	1886	0
291	20241129	142900	59108572	1886	1886	1886	1886	0
292	20241129	142800	59108572	1886	1886	1886	1886	0
293	20241129	142700	59108572	1886	1886	1886	1886	0
294	20241129	142600	59108572	1886	1886	1886	1886	0
295	20241129	142500	59108572	1886	1886	1886	1886	0
296	20241129	142400	59108572	1886	1886	1886	1886	0
297	20241129	142300	59108572	1886	1886	1886	1886	0
298	20241129	142200	59108572	1886	1886	1886	1886	0
299	20241129	142100	59108572	1886	1886	1886	1886	0
300	20241129	142000	59108572	1886	1886	1886	1886	100
301	20241129	141900	58919972	1885	1885	1885	1885	0
302	20241129	141800	58919972	1885	1885	1885	1885	0
303	20241129	141700	58919972	1885	1885	1885	1885	0
304	20241129	141600	58919972	1885	1885	1885	1885	0
305	20241129	141500	58919972	1885	1885	1885	1885	0
306	20241129	141400	58919972	1885	1885	1885	1885	0
307	20241129	141300	58919972	1885	1885	1885	1885	0
308	20241129	141200	58919972	1885	1885	1885	1885	0
309	20241129	141100	58919972	1885	1885	1885	1885	1
310	20241129	141000	58918087	1886	1886	1886	1886	0
311	20241129	140900	58918087	1886	1886	1886	1886	0
312	20241129	140800	58918087	1886	1886	1886	1886	2
313	20241129	140700	58914315	1886	1886	1886	1886	0
314	20241129	140600	58914315	1886	1886	1886	1886	0
315	20241129	140500	58914315	1886	1886	1886	1886	0
316	20241129	140400	58914315	1886	1886	1886	1886	0
317	20241129	140300	58914315	1886	1886	1886	1886	0
318	20241129	140200	58914315	1886	1886	1886	1886	0
319	20241129	140100	58914315	1886	1886	1886	1886	0
320	20241129	140000	58914315	1886	1886	1886	1886	0
321	20241129	135900	58914315	1886	1886	1886	1886	0
322	20241129	135800	58914315	1886	1886	1886	1886	0
323	20241129	135700	58914315	1886	1886	1886	1886	0
324	20241129	135600	58914315	1886	1886	1886	1886	0
325	20241129	135500	58914315	1886	1886	1886	1886	0
326	20241129	135400	58914315	1886	1886	1886	1886	0
327	20241129	135300	58914315	1886	1886	1886	1886	0
328	20241129	135200	58914315	1886	1886	1886	1886	0
329	20241129	135100	58914315	1886	1886	1886	1886	0
330	20241129	135000	58914315	1886	1886	1886	1886	0
331	20241129	134900	58914315	1886	1886	1886	1886	0
332	20241129	134800	58914315	1886	1886	1886	1886	0
333	20241129	134700	58914315	1886	1886	1886	1886	0
334	20241129	134600	58914315	1886	1886	1886	1886	0
335	20241129	134500	58914315	1886	1886	1886	1886	0
336	20241129	134400	58914315	1886	1886	1886	1886	0
337	20241129	134300	58914315	1886	1886	1886	1886	0
338	20241129	134200	58914315	1886	1886	1886	1886	0
339	20241129	134100	58914315	1886	1886	1886	1886	0
340	20241129	134000	58914315	1886	1886	1886	1886	0
341	20241129	133900	58914315	1886	1886	1886	1886	1
342	20241129	133800	58912429	1886	1886	1886	1886	0
343	20241129	133700	58912429	1886	1886	1886	1886	0
344	20241129	133600	58912429	1886	1886	1886	1886	5
345	20241129	133500	58902999	1886	1887	1887	1886	723
346	20241129	133400	57539419	1886	1886	1886	1886	879
347	20241129	133300	55881625	1886	1886	1886	1886	0
348	20241129	133200	55881625	1886	1886	1886	1886	0
349	20241129	133100	55881625	1886	1886	1886	1886	0
350	20241129	133000	55881625	1886	1886	1886	1886	0
351	20241129	132900	55881625	1886	1886	1886	1886	0
352	20241129	132800	55881625	1886	1886	1886	1886	0
353	20241129	132700	55881625	1886	1886	1886	1886	0
354	20241129	132600	55881625	1886	1886	1886	1886	0
355	20241129	132500	55881625	1886	1886	1886	1886	56
356	20241129	132400	55776009	1886	1873	1886	1871	221
357	20241129	132300	55360365	1873	1873	1873	1873	756
358	20241129	132200	53944377	1873	1873	1873	1873	12
359	20241129	132100	53921901	1873	1873	1873	1873	0
360	20241129	132000	53921901	1873	1873	1873	1873	0
361	20241129	131900	53921901	1873	1873	1873	1873	1
362	20241129	131800	53920028	1872	1872	1872	1872	8
363	20241129	131700	53905052	1873	1873	1873	1873	0
364	20241129	131600	53905052	1873	1873	1873	1873	0
365	20241129	131500	53905052	1873	1873	1873	1873	0
366	20241129	131400	53905052	1873	1873	1873	1873	44
367	20241129	131300	53822640	1873	1873	1873	1873	10
368	20241129	131200	53803910	1873	1873	1873	1873	34
369	20241129	131100	53740228	1871	1871	1871	1871	0
370	20241129	131000	53740228	1871	1871	1871	1871	0
371	20241129	130900	53740228	1871	1871	1871	1871	0
372	20241129	130800	53740228	1871	1871	1871	1871	0
373	20241129	130700	53740228	1871	1871	1871	1871	0
374	20241129	130600	53740228	1871	1871	1871	1871	0
375	20241129	130500	53740228	1871	1871	1871	1871	0
376	20241129	130400	53740228	1871	1871	1871	1870	784
377	20241129	130300	52273365	1871	1871	1871	1871	22
378	20241129	130200	52232203	1871	1871	1871	1871	218
379	20241129	130100	51824325	1871	1872	1872	1871	4277
380	20241129	130000	43820798	1874	1874	1874	1874	0
381	20241129	125900	43820798	1874	1874	1874	1874	0
382	20241129	125800	43820798	1874	1874	1874	1874	0
383	20241129	125700	43820798	1874	1874	1874	1874	1000
384	20241129	125600	41946798	1871	1871	1871	1871	0
385	20241129	125500	41946798	1871	1878	1878	1871	5000
386	20241129	125400	32583122	1878	1885	1885	1878	1000
387	20241129	125300	30703346	1884	1884	1884	1884	0
388	20241129	125200	30703346	1884	1884	1884	1884	0
389	20241129	125100	30703346	1884	1884	1884	1884	0
390	20241129	125000	30703346	1884	1884	1884	1884	0
391	20241129	124900	30703346	1884	1884	1884	1884	0
392	20241129	124800	30703346	1884	1884	1884	1884	0
393	20241129	124700	30703346	1884	1884	1884	1884	57
394	20241129	124600	30595958	1888	1888	1888	1888	0
395	20241129	124500	30595958	1888	1888	1888	1888	0
396	20241129	124400	30595958	1888	1888	1888	1888	0
397	20241129	124300	30595958	1888	1888	1888	1888	50
398	20241129	124200	30501558	1878	1878	1878	1878	0
399	20241129	124100	30501558	1878	1883	1883	1878	523
400	20241129	124000	29519053	1886	1886	1886	1886	0
401	20241129	123900	29519053	1886	1886	1886	1886	1
402	20241129	123800	29517167	1887	1887	1887	1887	0
403	20241129	123700	29517167	1887	1887	1887	1887	0
404	20241129	123600	29517167	1887	1887	1887	1887	0
405	20241129	123500	29517167	1887	1887	1887	1887	1
406	20241129	123400	29515280	1888	1888	1888	1888	0
407	20241129	123300	29515280	1888	1888	1888	1888	0
408	20241129	123200	29515280	1888	1888	1888	1888	0
409	20241129	123100	29515280	1888	1888	1888	1888	3
410	20241129	123000	29509616	1888	1888	1888	1888	0
411	20241129	122900	29509616	1888	1888	1888	1888	10
412	20241129	122800	29490736	1888	1888	1888	1888	0
413	20241129	122700	29490736	1888	1888	1888	1888	0
414	20241129	122600	29490736	1888	1888	1888	1888	0
415	20241129	122500	29490736	1888	1888	1888	1888	0
416	20241129	122400	29490736	1888	1888	1888	1888	0
417	20241129	122300	29490736	1888	1888	1888	1888	0
418	20241129	122200	29490736	1888	1888	1888	1888	0
419	20241129	122100	29490736	1888	1888	1888	1888	0
420	20241129	122000	29490736	1888	1888	1888	1888	0
421	20241129	121900	29490736	1888	1888	1888	1888	0
422	20241129	121800	29490736	1888	1888	1888	1888	0
423	20241129	121700	29490736	1888	1888	1888	1888	0
424	20241129	121600	29490736	1888	1888	1888	1888	1
425	20241129	121500	29488848	1888	1888	1888	1888	0
426	20241129	121400	29488848	1888	1888	1888	1888	378
427	20241129	121300	28775184	1888	1889	1889	1888	928
428	20241129	121200	27022769	1888	1889	1889	1888	63
429	20241129	121100	26903824	1897	1897	1897	1897	0
430	20241129	121000	26903824	1897	1897	1897	1897	0
431	20241129	120900	26903824	1897	1894	1897	1894	695
432	20241129	120800	25586479	1894	1894	1894	1894	0
433	20241129	120700	25586479	1894	1894	1894	1894	0
434	20241129	120600	25586479	1894	1894	1894	1894	1
435	20241129	120500	25584585	1898	1898	1898	1898	0
436	20241129	120400	25584585	1898	1898	1898	1898	0
437	20241129	120300	25584585	1898	1898	1898	1898	0
438	20241129	120200	25584585	1898	1898	1898	1898	0
439	20241129	120100	25584585	1898	1898	1898	1898	0
440	20241129	120000	25584585	1898	1898	1898	1898	0
441	20241129	115900	25584585	1898	1898	1898	1898	0
442	20241129	115800	25584585	1898	1898	1898	1898	0
443	20241129	115700	25584585	1898	1898	1898	1898	0
444	20241129	115600	25584585	1898	1898	1898	1898	0
445	20241129	115500	25584585	1898	1898	1898	1898	10
446	20241129	115400	25565605	1898	1898	1898	1898	47
447	20241129	115300	25476399	1898	1898	1898	1898	0
448	20241129	115200	25476399	1898	1898	1898	1898	0
449	20241129	115100	25476399	1898	1898	1898	1898	0
450	20241129	115000	25476399	1898	1898	1898	1898	0
451	20241129	114900	25476399	1898	1898	1898	1898	9
452	20241129	114800	25459317	1898	1898	1898	1898	0
453	20241129	114700	25459317	1898	1898	1898	1898	0
454	20241129	114600	25459317	1898	1898	1898	1898	0
455	20241129	114500	25459317	1898	1898	1898	1898	9
456	20241129	114400	25442235	1898	1895	1898	1895	300
457	20241129	114300	24873239	1876	1876	1876	1876	13
458	20241129	114200	24848851	1876	1876	1876	1876	0
459	20241129	114100	24848851	1876	1889	1889	1876	100
460	20241129	114000	24660734	1898	1898	1898	1898	0
461	20241129	113900	24660734	1898	1898	1898	1898	0
462	20241129	113800	24660734	1898	1898	1898	1898	0
463	20241129	113700	24660734	1898	1898	1898	1898	0
464	20241129	113600	24660734	1898	1898	1898	1898	0
465	20241129	113500	24660734	1898	1898	1898	1898	0
466	20241129	113400	24660734	1898	1898	1898	1898	0
467	20241129	113300	24660734	1898	1898	1898	1898	0
468	20241129	113200	24660734	1898	1898	1898	1898	0
469	20241129	113100	24660734	1898	1898	1898	1898	0
470	20241129	113000	24660734	1898	1898	1898	1898	0
471	20241129	112900	24660734	1898	1898	1898	1898	0
472	20241129	112800	24660734	1898	1898	1898	1898	0
473	20241129	112700	24660734	1898	1898	1898	1898	0
474	20241129	112600	24660734	1898	1898	1898	1898	0
475	20241129	112500	24660734	1898	1898	1898	1898	0
476	20241129	112400	24660734	1898	1898	1898	1898	0
477	20241129	112300	24660734	1898	1898	1898	1898	0
478	20241129	112200	24660734	1898	1898	1898	1898	0
479	20241129	112100	24660734	1898	1898	1898	1898	0
480	20241129	112000	24660734	1898	1898	1898	1898	0
481	20241129	111900	24660734	1898	1898	1898	1898	0
482	20241129	111800	24660734	1898	1898	1898	1898	0
483	20241129	111700	24660734	1898	1898	1898	1898	0
484	20241129	111600	24660734	1898	1898	1898	1898	0
485	20241129	111500	24660734	1898	1898	1898	1898	0
486	20241129	111400	24660734	1898	1898	1898	1898	0
487	20241129	111300	24660734	1898	1898	1898	1898	0
488	20241129	111200	24660734	1898	1898	1898	1898	1
489	20241129	111100	24658836	1898	1898	1898	1898	0
490	20241129	111000	24658836	1898	1898	1898	1898	0
491	20241129	110900	24658836	1898	1898	1898	1898	0
492	20241129	110800	24658836	1898	1898	1898	1898	0
493	20241129	110700	24658836	1898	1898	1898	1898	0
494	20241129	110600	24658836	1898	1898	1898	1898	0
495	20241129	110500	24658836	1898	1898	1898	1898	0
496	20241129	110400	24658836	1898	1898	1898	1898	0
497	20241129	110300	24658836	1898	1898	1898	1898	0
498	20241129	110200	24658836	1898	1897	1898	1897	11
499	20241129	110100	24637959	1888	1888	1888	1888	0
500	20241129	110000	24637959	1888	1888	1888	1888	0
501	20241129	105900	24637959	1888	1888	1888	1888	0
502	20241129	105800	24637959	1888	1888	1888	1888	0
503	20241129	105700	24637959	1888	1888	1888	1888	0
504	20241129	105600	24637959	1888	1888	1888	1888	0
505	20241129	105500	24637959	1888	1888	1888	1888	0
506	20241129	105400	24637959	1888	1888	1888	1888	0
507	20241129	105300	24637959	1888	1898	1898	1888	86
508	20241129	105200	24474891	1898	1898	1898	1898	0
509	20241129	105100	24474891	1898	1898	1898	1898	0
510	20241129	105000	24474891	1898	1898	1898	1898	5
511	20241129	104900	24465401	1898	1898	1898	1898	0
512	20241129	104800	24465401	1898	1898	1898	1898	1
513	20241129	104700	24463503	1898	1898	1898	1898	0
514	20241129	104600	24463503	1898	1898	1898	1898	2
515	20241129	104500	24459707	1898	1898	1898	1898	0
516	20241129	104400	24459707	1898	1898	1898	1898	0
517	20241129	104300	24459707	1898	1898	1898	1898	0
518	20241129	104200	24459707	1898	1898	1898	1898	0
519	20241129	104100	24459707	1898	1898	1898	1898	0
520	20241129	104000	24459707	1898	1898	1898	1898	1
521	20241129	103900	24457809	1898	1898	1898	1898	0
522	20241129	103800	24457809	1898	1898	1898	1898	0
523	20241129	103700	24457809	1898	1898	1898	1898	0
524	20241129	103600	24457809	1898	1898	1898	1898	0
525	20241129	103500	24457809	1898	1898	1898	1898	0
526	20241129	103400	24457809	1898	1898	1898	1898	0
527	20241129	103300	24457809	1898	1898	1898	1898	0
528	20241129	103200	24457809	1898	1898	1898	1898	0
529	20241129	103100	24457809	1898	1898	1898	1898	0
530	20241129	103000	24457809	1898	1888	1898	1888	45
531	20241129	102900	24372799	1888	1888	1888	1888	0
532	20241129	102800	24372799	1888	1888	1888	1888	151
533	20241129	102700	24087711	1888	1877	1888	1876	421
534	20241129	102600	23294154	1883	1883	1883	1883	1
535	20241129	102500	23292271	1877	1878	1878	1877	20
536	20241129	102400	23254730	1884	1884	1884	1884	1
537	20241129	102300	23252846	1898	1898	1898	1898	0
538	20241129	102200	23252846	1898	1898	1898	1898	0
539	20241129	102100	23252846	1898	1898	1898	1898	0
540	20241129	102000	23252846	1898	1898	1898	1898	0
541	20241129	101900	23252846	1898	1898	1898	1898	0
542	20241129	101800	23252846	1898	1898	1898	1898	0
543	20241129	101700	23252846	1898	1898	1898	1898	0
544	20241129	101600	23252846	1898	1898	1898	1898	0
545	20241129	101500	23252846	1898	1899	1899	1878	85
546	20241129	101400	23092995	1884	1886	1886	1884	2344
547	20241129	101300	18676432	1903	1903	1903	1903	10
548	20241129	101200	18657402	1903	1903	1903	1903	1
549	20241129	101100	18655499	1903	1903	1903	1903	0
550	20241129	101000	18655499	1903	1903	1903	1903	0
551	20241129	100900	18655499	1903	1903	1903	1903	1
552	20241129	100800	18653596	1903	1903	1903	1903	3
553	20241129	100700	18647887	1903	1903	1903	1903	5
554	20241129	100600	18638372	1903	1903	1903	1903	0
555	20241129	100500	18638372	1903	1903	1903	1903	0
556	20241129	100400	18638372	1903	1903	1903	1903	3
557	20241129	100300	18632663	1884	1884	1884	1884	3
558	20241129	100200	18627011	1903	1903	1903	1903	0
559	20241129	100100	18627011	1903	1903	1903	1903	0
560	20241129	100000	18627011	1903	1903	1903	1885	118
561	20241129	095900	18402619	1903	1903	1903	1903	1
562	20241129	095800	18400716	1903	1902	1903	1902	7
563	20241129	095700	18387399	1903	1903	1903	1903	0
564	20241129	095600	18387399	1903	1903	1903	1903	0
565	20241129	095500	18387399	1903	1903	1903	1903	0
566	20241129	095400	18387399	1903	1903	1903	1903	0
567	20241129	095300	18387399	1903	1903	1903	1903	0
568	20241129	095200	18387399	1903	1903	1903	1903	0
569	20241129	095100	18387399	1903	1903	1903	1903	0
570	20241129	095000	18387399	1903	1903	1903	1903	0
571	20241129	094900	18387399	1903	1903	1903	1903	0
572	20241129	094800	18387399	1903	1903	1903	1903	0
573	20241129	094700	18387399	1903	1903	1903	1903	1
574	20241129	094600	18385496	1905	1905	1905	1905	0
575	20241129	094500	18385496	1905	1905	1905	1905	3
576	20241129	094400	18379781	1905	1905	1905	1905	0
577	20241129	094300	18379781	1905	1899	1905	1899	1623
578	20241129	094200	15289911	1899	1899	1899	1899	11
579	20241129	094100	15269022	1899	1899	1899	1899	0
580	20241129	094000	15269022	1899	1899	1899	1899	0
581	20241129	093900	15269022	1899	1899	1899	1899	0
582	20241129	093800	15269022	1899	1899	1899	1899	0
583	20241129	093700	15269022	1899	1899	1899	1899	0
584	20241129	093600	15269022	1899	1899	1899	1899	0
585	20241129	093500	15269022	1899	1899	1899	1899	2
586	20241129	093400	15265224	1885	1885	1885	1885	0
587	20241129	093300	15265224	1885	1885	1885	1885	0
588	20241129	093200	15265224	1885	1885	1885	1885	1016
589	20241129	093100	13350064	1884	1884	1884	1884	0
590	20241129	093000	13350064	1884	1884	1884	1884	1
591	20241129	092900	13348180	1884	1884	1884	1884	0
592	20241129	092800	13348180	1884	1884	1884	1884	0
593	20241129	092700	13348180	1884	1884	1884	1884	0
594	20241129	092600	13348180	1884	1884	1884	1884	0
595	20241129	092500	13348180	1884	1884	1884	1884	0
596	20241129	092400	13348180	1884	1884	1884	1884	0
597	20241129	092300	13348180	1884	1884	1884	1884	0
598	20241129	092200	13348180	1884	1884	1884	1884	0
599	20241129	092100	13348180	1884	1884	1884	1884	1
600	20241129	092000	13346296	1885	1885	1885	1885	0
601	20241129	091900	13346296	1885	1887	1887	1885	4979
602	20241129	091800	3960581	1886	1886	1886	1886	0
603	20241129	091700	3960581	1886	1886	1886	1886	21
604	20241129	091600	3920975	1899	1899	1899	1899	0
605	20241129	091500	3920975	1899	1899	1899	1899	0
606	20241129	091400	3920975	1899	1899	1899	1899	2
607	20241129	091300	3917177	1885	1891	1891	1885	2000
608	20241129	091200	141792	1891	1891	1891	1891	0
609	20241129	091100	141792	1891	1891	1891	1891	0
610	20241129	091000	141792	1891	1891	1891	1891	0
611	20241129	090900	141792	1891	1891	1891	1891	0
612	20241129	090800	141792	1891	1891	1891	1891	0
613	20241129	090700	141792	1891	1891	1891	1891	0
614	20241129	090600	141792	1891	1891	1891	1891	0
615	20241129	090500	141792	1891	1891	1891	1891	0
616	20241129	090400	141792	1891	1891	1891	1891	0
617	20241129	090300	141792	1891	1891	1891	1891	0
618	20241129	090200	141792	1891	1904	1904	1891	4
619	20241129	090100	134190	1890	1890	1890	1890	0
620	20241129	090000	134190	1890	1890	1890	1890	71