KissMeData/035460/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	192000	23349362	1770	1770	1770	1770	873
3	20241129	191900	23349362	1770	1770	1770	1770	0
4	20241129	191800	23349362	1770	1770	1770	1770	0
5	20241129	191700	23349362	1770	1770	1770	1770	0
6	20241129	191600	23349362	1770	1770	1770	1770	0
7	20241129	191500	23349362	1770	1770	1770	1770	0
8	20241129	191400	23349362	1770	1770	1770	1770	0
9	20241129	191300	23349362	1770	1770	1770	1770	0
10	20241129	191200	23349362	1770	1770	1770	1770	0
11	20241129	191100	23349362	1770	1770	1770	1770	0
12	20241129	191000	23349362	1770	1770	1770	1770	0
13	20241129	190900	23349362	1770	1770	1770	1770	0
14	20241129	190800	23349362	1770	1770	1770	1770	0
15	20241129	190700	23349362	1770	1770	1770	1770	0
16	20241129	190600	23349362	1770	1770	1770	1770	0
17	20241129	190500	23349362	1770	1770	1770	1770	0
18	20241129	190400	23349362	1770	1770	1770	1770	0
19	20241129	190300	23349362	1770	1770	1770	1770	0
20	20241129	190200	23349362	1770	1770	1770	1770	0
21	20241129	190100	23349362	1770	1770	1770	1770	0
22	20241129	190000	23349362	1770	1770	1770	1770	0
23	20241129	185900	23349362	1770	1770	1770	1770	0
24	20241129	185800	23349362	1770	1770	1770	1770	0
25	20241129	185700	23349362	1770	1770	1770	1770	0
26	20241129	185600	23349362	1770	1770	1770	1770	0
27	20241129	185500	23349362	1770	1770	1770	1770	0
28	20241129	185400	23349362	1770	1770	1770	1770	0
29	20241129	185300	23349362	1770	1770	1770	1770	0
30	20241129	185200	23349362	1770	1770	1770	1770	0
31	20241129	185100	23349362	1770	1770	1770	1770	0
32	20241129	185000	23349362	1770	1770	1770	1770	873
33	20241129	184900	23349362	1770	1770	1770	1770	0
34	20241129	184800	23349362	1770	1770	1770	1770	0
35	20241129	184700	23349362	1770	1770	1770	1770	0
36	20241129	184600	23349362	1770	1770	1770	1770	0
37	20241129	184500	23349362	1770	1770	1770	1770	0
38	20241129	184400	23349362	1770	1770	1770	1770	0
39	20241129	184300	23349362	1770	1770	1770	1770	0
40	20241129	184200	23349362	1770	1770	1770	1770	0
41	20241129	184100	23349362	1770	1770	1770	1770	0
42	20241129	184000	23349362	1770	1770	1770	1770	0
43	20241129	183900	23349362	1770	1770	1770	1770	0
44	20241129	183800	23349362	1770	1770	1770	1770	0
45	20241129	183700	23349362	1770	1770	1770	1770	0
46	20241129	183600	23349362	1770	1770	1770	1770	0
47	20241129	183500	23349362	1770	1770	1770	1770	0
48	20241129	183400	23349362	1770	1770	1770	1770	0
49	20241129	183300	23349362	1770	1770	1770	1770	0
50	20241129	183200	23349362	1770	1770	1770	1770	0
51	20241129	183100	23349362	1770	1770	1770	1770	0
52	20241129	183000	23349362	1770	1770	1770	1770	0
53	20241129	182900	23349362	1770	1770	1770	1770	0
54	20241129	182800	23349362	1770	1770	1770	1770	0
55	20241129	182700	23349362	1770	1770	1770	1770	0
56	20241129	182600	23349362	1770	1770	1770	1770	0
57	20241129	182500	23349362	1770	1770	1770	1770	0
58	20241129	182400	23349362	1770	1770	1770	1770	0
59	20241129	182300	23349362	1770	1770	1770	1770	0
60	20241129	182200	23349362	1770	1770	1770	1770	0
61	20241129	182100	23349362	1770	1770	1770	1770	0
62	20241129	182000	23349362	1770	1770	1770	1770	873
63	20241129	181900	23349362	1770	1770	1770	1770	0
64	20241129	181800	23349362	1770	1770	1770	1770	0
65	20241129	181700	23349362	1770	1770	1770	1770	0
66	20241129	181600	23349362	1770	1770	1770	1770	0
67	20241129	181500	23349362	1770	1770	1770	1770	0
68	20241129	181400	23349362	1770	1770	1770	1770	0
69	20241129	181300	23349362	1770	1770	1770	1770	0
70	20241129	181200	23349362	1770	1770	1770	1770	0
71	20241129	181100	23349362	1770	1770	1770	1770	0
72	20241129	181000	23349362	1770	1770	1770	1770	0
73	20241129	180900	23349362	1770	1770	1770	1770	0
74	20241129	180800	23349362	1770	1770	1770	1770	0
75	20241129	180700	23349362	1770	1770	1770	1770	0
76	20241129	180600	23349362	1770	1770	1770	1770	0
77	20241129	180500	23349362	1770	1770	1770	1770	0
78	20241129	180400	23349362	1770	1770	1770	1770	0
79	20241129	180300	23349362	1770	1770	1770	1770	0
80	20241129	180200	23349362	1770	1770	1770	1770	0
81	20241129	180100	23349362	1770	1770	1770	1770	0
82	20241129	180000	23349362	1770	1770	1770	1770	0
83	20241129	175900	23349362	1770	1770	1770	1770	0
84	20241129	175800	23349362	1770	1770	1770	1770	0
85	20241129	175700	23349362	1770	1770	1770	1770	0
86	20241129	175600	23349362	1770	1770	1770	1770	0
87	20241129	175500	23349362	1770	1770	1770	1770	0
88	20241129	175400	23349362	1770	1770	1770	1770	0
89	20241129	175300	23349362	1770	1770	1770	1770	0
90	20241129	175200	23349362	1770	1770	1770	1770	0
91	20241129	175100	23349362	1770	1770	1770	1770	0
92	20241129	175000	23349362	1770	1770	1770	1770	873
93	20241129	174900	23349362	1770	1770	1770	1770	0
94	20241129	174800	23349362	1770	1770	1770	1770	0
95	20241129	174700	23349362	1770	1770	1770	1770	0
96	20241129	174600	23349362	1770	1770	1770	1770	0
97	20241129	174500	23349362	1770	1770	1770	1770	0
98	20241129	174400	23349362	1770	1770	1770	1770	0
99	20241129	174300	23349362	1770	1770	1770	1770	0
100	20241129	174200	23349362	1770	1770	1770	1770	0
101	20241129	174100	23349362	1770	1770	1770	1770	0
102	20241129	174000	23349362	1770	1770	1770	1770	0
103	20241129	173900	23349362	1770	1770	1770	1770	0
104	20241129	173800	23349362	1770	1770	1770	1770	0
105	20241129	173700	23349362	1770	1770	1770	1770	0
106	20241129	173600	23349362	1770	1770	1770	1770	0
107	20241129	173500	23349362	1770	1770	1770	1770	0
108	20241129	173400	23349362	1770	1770	1770	1770	0
109	20241129	173300	23349362	1770	1770	1770	1770	0
110	20241129	173200	23349362	1770	1770	1770	1770	0
111	20241129	173100	23349362	1770	1770	1770	1770	0
112	20241129	173000	23349362	1770	1770	1770	1770	0
113	20241129	172900	23349362	1770	1770	1770	1770	0
114	20241129	172800	23349362	1770	1770	1770	1770	0
115	20241129	172700	23349362	1770	1770	1770	1770	0
116	20241129	172600	23349362	1770	1770	1770	1770	0
117	20241129	172500	23349362	1770	1770	1770	1770	0
118	20241129	172400	23349362	1770	1770	1770	1770	0
119	20241129	172300	23349362	1770	1770	1770	1770	0
120	20241129	172200	23349362	1770	1770	1770	1770	0
121	20241129	172100	23349362	1770	1770	1770	1770	0
122	20241129	172000	23349362	1770	1770	1770	1770	873
123	20241129	171900	23349362	1770	1770	1770	1770	0
124	20241129	171800	23349362	1770	1770	1770	1770	0
125	20241129	171700	23349362	1770	1770	1770	1770	0
126	20241129	171600	23349362	1770	1770	1770	1770	0
127	20241129	171500	23349362	1770	1770	1770	1770	0
128	20241129	171400	23349362	1770	1770	1770	1770	0
129	20241129	171300	23349362	1770	1770	1770	1770	0
130	20241129	171200	23349362	1770	1770	1770	1770	0
131	20241129	171100	23349362	1770	1770	1770	1770	0
132	20241129	171000	23349362	1770	1770	1770	1770	0
133	20241129	170900	23349362	1770	1770	1770	1770	0
134	20241129	170800	23349362	1770	1770	1770	1770	0
135	20241129	170700	23349362	1770	1770	1770	1770	0
136	20241129	170600	23349362	1770	1770	1770	1770	0
137	20241129	170500	23349362	1770	1770	1770	1770	0
138	20241129	170400	23349362	1770	1770	1770	1770	0
139	20241129	170300	23349362	1770	1770	1770	1770	0
140	20241129	170200	23349362	1770	1770	1770	1770	0
141	20241129	170100	23349362	1770	1770	1770	1770	0
142	20241129	170000	23349362	1770	1770	1770	1770	0
143	20241129	165900	23349362	1770	1770	1770	1770	0
144	20241129	165800	23349362	1770	1770	1770	1770	0
145	20241129	165700	23349362	1770	1770	1770	1770	0
146	20241129	165600	23349362	1770	1770	1770	1770	0
147	20241129	165500	23349362	1770	1770	1770	1770	0
148	20241129	165400	23349362	1770	1770	1770	1770	0
149	20241129	165300	23349362	1770	1770	1770	1770	0
150	20241129	165200	23349362	1770	1770	1770	1770	0
151	20241129	165100	23349362	1770	1770	1770	1770	0
152	20241129	165000	23349362	1770	1770	1770	1770	873
153	20241129	164900	23349362	1770	1770	1770	1770	0
154	20241129	164800	23349362	1770	1770	1770	1770	0
155	20241129	164700	23349362	1770	1770	1770	1770	0
156	20241129	164600	23349362	1770	1770	1770	1770	0
157	20241129	164500	23349362	1770	1770	1770	1770	0
158	20241129	164400	23349362	1770	1770	1770	1770	0
159	20241129	164300	23349362	1770	1770	1770	1770	0
160	20241129	164200	23349362	1770	1770	1770	1770	0
161	20241129	164100	23349362	1770	1770	1770	1770	0
162	20241129	164000	23349362	1770	1770	1770	1770	0
163	20241129	163900	23349362	1770	1770	1770	1770	0
164	20241129	163800	23349362	1770	1770	1770	1770	0
165	20241129	163700	23349362	1770	1770	1770	1770	0
166	20241129	163600	23349362	1770	1770	1770	1770	0
167	20241129	163500	23349362	1770	1770	1770	1770	0
168	20241129	163400	23349362	1770	1770	1770	1770	0
169	20241129	163300	23349362	1770	1770	1770	1770	0
170	20241129	163200	23349362	1770	1770	1770	1770	0
171	20241129	163100	23349362	1770	1770	1770	1770	0
172	20241129	163000	23349362	1770	1770	1770	1770	0
173	20241129	162900	23349362	1770	1770	1770	1770	0
174	20241129	162800	23349362	1770	1770	1770	1770	0
175	20241129	162700	23349362	1770	1770	1770	1770	0
176	20241129	162600	23349362	1770	1770	1770	1770	0
177	20241129	162500	23349362	1770	1770	1770	1770	0
178	20241129	162400	23349362	1770	1770	1770	1770	0
179	20241129	162300	23349362	1770	1770	1770	1770	0
180	20241129	162200	23349362	1770	1770	1770	1770	0
181	20241129	162100	23349362	1770	1770	1770	1770	0
182	20241129	162000	23349362	1770	1770	1770	1770	873
183	20241129	161900	23349362	1770	1770	1770	1770	0
184	20241129	161800	23349362	1770	1770	1770	1770	0
185	20241129	161700	23349362	1770	1770	1770	1770	0
186	20241129	161600	23349362	1770	1770	1770	1770	0
187	20241129	161500	23349362	1770	1770	1770	1770	0
188	20241129	161400	23349362	1770	1770	1770	1770	0
189	20241129	161300	23349362	1770	1770	1770	1770	0
190	20241129	161200	23349362	1770	1770	1770	1770	0
191	20241129	161100	23349362	1770	1770	1770	1770	0
192	20241129	161000	23349362	1770	1770	1770	1770	0
193	20241129	160900	23349362	1770	1770	1770	1770	0
194	20241129	160800	23349362	1770	1770	1770	1770	0
195	20241129	160700	23349362	1770	1770	1770	1770	0
196	20241129	160600	23349362	1770	1770	1770	1770	0
197	20241129	160500	23349362	1770	1770	1770	1770	0
198	20241129	160400	23349362	1770	1770	1770	1770	0
199	20241129	160300	23349362	1770	1770	1770	1770	0
200	20241129	160200	23349362	1770	1770	1770	1770	0
201	20241129	160100	23349362	1770	1770	1770	1770	0
202	20241129	160000	23349362	1770	1770	1770	1770	0
203	20241129	155900	23349362	1770	1770	1770	1770	0
204	20241129	155800	23349362	1770	1770	1770	1770	0
205	20241129	155700	23349362	1770	1770	1770	1770	0
206	20241129	155600	23349362	1770	1770	1770	1770	0
207	20241129	155500	23349362	1770	1770	1770	1770	0
208	20241129	155400	23349362	1770	1770	1770	1770	0
209	20241129	155300	23349362	1770	1770	1770	1770	0
210	20241129	155200	23349362	1770	1770	1770	1770	0
211	20241129	155100	23349362	1770	1770	1770	1770	0
212	20241129	155000	23349362	1770	1770	1770	1770	873
213	20241129	154900	23349362	1770	1770	1770	1770	0
214	20241129	154800	23349362	1770	1770	1770	1770	0
215	20241129	154700	23349362	1770	1770	1770	1770	0
216	20241129	154600	23349362	1770	1770	1770	1770	0
217	20241129	154500	23349362	1770	1770	1770	1770	0
218	20241129	154400	23349362	1770	1770	1770	1770	0
219	20241129	154300	23349362	1770	1770	1770	1770	0
220	20241129	154200	23349362	1770	1770	1770	1770	0
221	20241129	154100	23349362	1770	1770	1770	1770	0
222	20241129	154000	23349362	1770	1770	1770	1770	0
223	20241129	153900	23349362	1770	1770	1770	1770	0
224	20241129	153800	23349362	1770	1770	1770	1770	0
225	20241129	153700	23349362	1770	1770	1770	1770	0
226	20241129	153600	23349362	1770	1770	1770	1770	0
227	20241129	153500	23349362	1770	1770	1770	1770	0
228	20241129	153400	23349362	1770	1770	1770	1770	0
229	20241129	153300	23349362	1770	1770	1770	1770	0
230	20241129	153200	23349362	1770	1770	1770	1770	0
231	20241129	153100	23349362	1770	1770	1770	1770	0
232	20241129	153000	23349362	1770	1770	1770	1770	873
233	20241129	152900	21804152	1771	1771	1771	1771	0
234	20241129	152800	21804152	1771	1771	1771	1771	0
235	20241129	152700	21804152	1771	1771	1771	1771	0
236	20241129	152600	21804152	1771	1771	1771	1771	0
237	20241129	152500	21804152	1771	1771	1771	1771	0
238	20241129	152400	21804152	1771	1771	1771	1771	0
239	20241129	152300	21804152	1771	1771	1771	1771	0
240	20241129	152200	21804152	1771	1771	1771	1771	0
241	20241129	152100	21804152	1771	1771	1771	1771	0
242	20241129	152000	21804152	1771	1771	1771	1771	0
243	20241129	151900	21804152	1771	1771	1771	1771	0
244	20241129	151800	21804152	1771	1771	1771	1771	5
245	20241129	151700	21795297	1775	1775	1775	1775	5
246	20241129	151600	21786422	1777	1776	1777	1776	100
247	20241129	151500	21608727	1776	1776	1776	1776	95
248	20241129	151400	21440007	1775	1775	1775	1775	0
249	20241129	151300	21440007	1775	1760	1775	1760	9
250	20241129	151200	21424047	1770	1764	1770	1764	700
251	20241129	151100	20185449	1758	1758	1758	1758	0
252	20241129	151000	20185449	1758	1758	1758	1758	0
253	20241129	150900	20185449	1758	1758	1758	1758	0
254	20241129	150800	20185449	1758	1758	1758	1758	1
255	20241129	150700	20183691	1758	1758	1758	1758	0
256	20241129	150600	20183691	1758	1758	1758	1758	0
257	20241129	150500	20183691	1758	1758	1758	1758	0
258	20241129	150400	20183691	1758	1758	1758	1758	0
259	20241129	150300	20183691	1758	1758	1758	1758	0
260	20241129	150200	20183691	1758	1758	1758	1758	0
261	20241129	150100	20183691	1758	1758	1758	1758	0
262	20241129	150000	20183691	1758	1758	1758	1758	0
263	20241129	145900	20183691	1758	1758	1758	1758	301
264	20241129	145800	19654533	1764	1764	1764	1764	0
265	20241129	145700	19654533	1764	1764	1764	1764	0
266	20241129	145600	19654533	1764	1764	1764	1764	0
267	20241129	145500	19654533	1764	1764	1764	1764	0
268	20241129	145400	19654533	1764	1764	1764	1764	0
269	20241129	145300	19654533	1764	1764	1764	1764	13
270	20241129	145200	19631601	1764	1764	1764	1764	0
271	20241129	145100	19631601	1764	1764	1764	1764	0
272	20241129	145000	19631601	1764	1764	1764	1764	0
273	20241129	144900	19631601	1764	1764	1764	1764	0
274	20241129	144800	19631601	1764	1764	1764	1764	0
275	20241129	144700	19631601	1764	1764	1764	1764	0
276	20241129	144600	19631601	1764	1764	1764	1764	0
277	20241129	144500	19631601	1764	1764	1764	1764	0
278	20241129	144400	19631601	1764	1764	1764	1764	0
279	20241129	144300	19631601	1764	1764	1764	1764	0
280	20241129	144200	19631601	1764	1764	1764	1764	0
281	20241129	144100	19631601	1764	1764	1764	1764	20
282	20241129	144000	19596321	1758	1759	1759	1758	54
283	20241129	143900	19501336	1759	1759	1759	1759	0
284	20241129	143800	19501336	1759	1759	1759	1759	0
285	20241129	143700	19501336	1759	1759	1759	1759	0
286	20241129	143600	19501336	1759	1759	1759	1759	10
287	20241129	143500	19483746	1759	1759	1759	1759	237
288	20241129	143400	19066863	1759	1759	1759	1759	0
289	20241129	143300	19066863	1759	1759	1759	1759	600
290	20241129	143200	18011463	1766	1766	1766	1766	99
291	20241129	143100	17836629	1759	1759	1759	1759	0
292	20241129	143000	17836629	1759	1759	1759	1759	0
293	20241129	142900	17836629	1759	1759	1759	1759	0
294	20241129	142800	17836629	1759	1759	1759	1759	0
295	20241129	142700	17836629	1759	1759	1759	1759	291
296	20241129	142600	17324760	1759	1759	1759	1759	0
297	20241129	142500	17324760	1759	1759	1759	1759	0
298	20241129	142400	17324760	1759	1759	1759	1759	0
299	20241129	142300	17324760	1759	1759	1759	1759	0
300	20241129	142200	17324760	1759	1759	1759	1759	0
301	20241129	142100	17324760	1759	1759	1759	1759	0
302	20241129	142000	17324760	1759	1759	1759	1759	50
303	20241129	141900	17236810	1766	1766	1766	1766	2
304	20241129	141800	17233278	1759	1760	1760	1759	59
305	20241129	141700	17129473	1760	1762	1762	1760	39
306	20241129	141600	17060830	1766	1766	1766	1766	0
307	20241129	141500	17060830	1766	1766	1766	1766	0
308	20241129	141400	17060830	1766	1766	1766	1766	0
309	20241129	141300	17060830	1766	1766	1766	1766	0
310	20241129	141200	17060830	1766	1766	1766	1766	0
311	20241129	141100	17060830	1766	1766	1766	1766	0
312	20241129	141000	17060830	1766	1766	1766	1766	0
313	20241129	140900	17060830	1766	1766	1766	1766	0
314	20241129	140800	17060830	1766	1766	1766	1766	0
315	20241129	140700	17060830	1766	1766	1766	1766	0
316	20241129	140600	17060830	1766	1766	1766	1766	0
317	20241129	140500	17060830	1766	1766	1766	1766	0
318	20241129	140400	17060830	1766	1766	1766	1766	0
319	20241129	140300	17060830	1766	1766	1766	1766	0
320	20241129	140200	17060830	1766	1766	1766	1766	0
321	20241129	140100	17060830	1766	1766	1766	1766	0
322	20241129	140000	17060830	1766	1766	1766	1766	0
323	20241129	135900	17060830	1766	1766	1766	1766	0
324	20241129	135800	17060830	1766	1766	1766	1766	4
325	20241129	135700	17053766	1766	1766	1766	1766	0
326	20241129	135600	17053766	1766	1766	1766	1766	0
327	20241129	135500	17053766	1766	1766	1766	1766	1
328	20241129	135400	17052000	1760	1761	1761	1760	40
329	20241129	135300	16981599	1766	1766	1766	1766	0
330	20241129	135200	16981599	1766	1766	1766	1766	0
331	20241129	135100	16981599	1766	1766	1766	1766	0
332	20241129	135000	16981599	1766	1766	1766	1766	0
333	20241129	134900	16981599	1766	1766	1766	1766	0
334	20241129	134800	16981599	1766	1766	1766	1766	0
335	20241129	134700	16981599	1766	1766	1766	1766	0
336	20241129	134600	16981599	1766	1766	1766	1766	0
337	20241129	134500	16981599	1766	1766	1766	1766	0
338	20241129	134400	16981599	1766	1766	1766	1766	56
339	20241129	134300	16882703	1766	1766	1766	1766	55
340	20241129	134200	16785573	1766	1766	1766	1766	0
341	20241129	134100	16785573	1766	1766	1766	1766	0
342	20241129	134000	16785573	1766	1766	1766	1766	0
343	20241129	133900	16785573	1766	1766	1766	1766	0
344	20241129	133800	16785573	1766	1766	1766	1766	0
345	20241129	133700	16785573	1766	1766	1766	1766	0
346	20241129	133600	16785573	1766	1766	1766	1766	0
347	20241129	133500	16785573	1766	1766	1766	1766	2
348	20241129	133400	16782041	1758	1758	1758	1758	0
349	20241129	133300	16782041	1758	1758	1758	1758	0
350	20241129	133200	16782041	1758	1758	1758	1758	0
351	20241129	133100	16782041	1758	1758	1758	1758	0
352	20241129	133000	16782041	1758	1758	1758	1758	0
353	20241129	132900	16782041	1758	1758	1758	1758	0
354	20241129	132800	16782041	1758	1758	1758	1758	0
355	20241129	132700	16782041	1758	1758	1758	1758	0
356	20241129	132600	16782041	1758	1758	1758	1758	0
357	20241129	132500	16782041	1758	1758	1758	1758	0
358	20241129	132400	16782041	1758	1758	1758	1758	0
359	20241129	132300	16782041	1758	1758	1758	1758	0
360	20241129	132200	16782041	1758	1758	1758	1758	0
361	20241129	132100	16782041	1758	1758	1758	1758	0
362	20241129	132000	16782041	1758	1758	1758	1758	0
363	20241129	131900	16782041	1758	1758	1758	1758	0
364	20241129	131800	16782041	1758	1758	1758	1758	0
365	20241129	131700	16782041	1758	1758	1758	1758	0
366	20241129	131600	16782041	1758	1758	1758	1758	0
367	20241129	131500	16782041	1758	1758	1758	1758	0
368	20241129	131400	16782041	1758	1758	1758	1758	0
369	20241129	131300	16782041	1758	1758	1758	1758	0
370	20241129	131200	16782041	1758	1758	1758	1758	0
371	20241129	131100	16782041	1758	1758	1758	1758	0
372	20241129	131000	16782041	1758	1759	1759	1758	900
373	20241129	130900	15199745	1759	1759	1759	1759	0
374	20241129	130800	15199745	1759	1759	1759	1759	0
375	20241129	130700	15199745	1759	1759	1759	1759	0
376	20241129	130600	15199745	1759	1759	1759	1759	0
377	20241129	130500	15199745	1759	1759	1759	1759	0
378	20241129	130400	15199745	1759	1760	1760	1759	17
379	20241129	130300	15169832	1768	1768	1768	1768	0
380	20241129	130200	15169832	1768	1768	1768	1768	0
381	20241129	130100	15169832	1768	1768	1768	1768	0
382	20241129	130000	15169832	1768	1768	1768	1768	0
383	20241129	125900	15169832	1768	1768	1768	1768	0
384	20241129	125800	15169832	1768	1768	1768	1768	0
385	20241129	125700	15169832	1768	1768	1768	1768	0
386	20241129	125600	15169832	1768	1768	1768	1768	0
387	20241129	125500	15169832	1768	1768	1768	1768	0
388	20241129	125400	15169832	1768	1768	1768	1768	0
389	20241129	125300	15169832	1768	1768	1768	1768	0
390	20241129	125200	15169832	1768	1768	1768	1768	0
391	20241129	125100	15169832	1768	1768	1768	1768	0
392	20241129	125000	15169832	1768	1768	1768	1768	0
393	20241129	124900	15169832	1768	1768	1768	1768	1
394	20241129	124800	15168064	1760	1760	1760	1760	0
395	20241129	124700	15168064	1760	1760	1760	1760	0
396	20241129	124600	15168064	1760	1760	1760	1760	1
397	20241129	124500	15166304	1763	1763	1763	1763	0
398	20241129	124400	15166304	1763	1763	1763	1763	0
399	20241129	124300	15166304	1763	1763	1763	1763	0
400	20241129	124200	15166304	1763	1763	1763	1763	0
401	20241129	124100	15166304	1763	1763	1763	1763	0
402	20241129	124000	15166304	1763	1763	1763	1763	0
403	20241129	123900	15166304	1763	1763	1763	1763	0
404	20241129	123800	15166304	1763	1763	1763	1763	0
405	20241129	123700	15166304	1763	1763	1763	1763	0
406	20241129	123600	15166304	1763	1763	1763	1763	1
407	20241129	123500	15164541	1768	1768	1768	1768	0
408	20241129	123400	15164541	1768	1768	1768	1768	0
409	20241129	123300	15164541	1768	1768	1768	1768	0
410	20241129	123200	15164541	1768	1768	1768	1768	0
411	20241129	123100	15164541	1768	1768	1768	1768	0
412	20241129	123000	15164541	1768	1768	1768	1768	1
413	20241129	122900	15162773	1769	1769	1769	1769	0
414	20241129	122800	15162773	1769	1769	1769	1769	0
415	20241129	122700	15162773	1769	1769	1769	1769	0
416	20241129	122600	15162773	1769	1769	1769	1769	0
417	20241129	122500	15162773	1769	1769	1769	1769	0
418	20241129	122400	15162773	1769	1769	1769	1769	0
419	20241129	122300	15162773	1769	1769	1769	1769	0
420	20241129	122200	15162773	1769	1769	1769	1769	0
421	20241129	122100	15162773	1769	1769	1769	1769	0
422	20241129	122000	15162773	1769	1769	1769	1769	0
423	20241129	121900	15162773	1769	1769	1769	1769	0
424	20241129	121800	15162773	1769	1769	1769	1769	0
425	20241129	121700	15162773	1769	1769	1769	1769	0
426	20241129	121600	15162773	1769	1769	1769	1769	0
427	20241129	121500	15162773	1769	1769	1769	1769	0
428	20241129	121400	15162773	1769	1769	1769	1769	0
429	20241129	121300	15162773	1769	1769	1769	1769	0
430	20241129	121200	15162773	1769	1769	1769	1769	0
431	20241129	121100	15162773	1769	1769	1769	1769	0
432	20241129	121000	15162773	1769	1769	1769	1769	0
433	20241129	120900	15162773	1769	1769	1769	1769	0
434	20241129	120800	15162773	1769	1769	1769	1769	0
435	20241129	120700	15162773	1769	1760	1769	1760	113
436	20241129	120600	14963777	1767	1767	1767	1767	0
437	20241129	120500	14963777	1767	1767	1767	1767	0
438	20241129	120400	14963777	1767	1767	1767	1767	0
439	20241129	120300	14963777	1767	1767	1767	1767	0
440	20241129	120200	14963777	1767	1767	1767	1767	0
441	20241129	120100	14963777	1767	1767	1767	1767	0
442	20241129	120000	14963777	1767	1767	1767	1767	10
443	20241129	115900	14946107	1768	1768	1768	1768	0
444	20241129	115800	14946107	1768	1768	1768	1768	0
445	20241129	115700	14946107	1768	1768	1768	1768	0
446	20241129	115600	14946107	1768	1768	1768	1768	0
447	20241129	115500	14946107	1768	1768	1768	1768	0
448	20241129	115400	14946107	1768	1768	1768	1768	0
449	20241129	115300	14946107	1768	1768	1768	1768	0
450	20241129	115200	14946107	1768	1768	1768	1768	0
451	20241129	115100	14946107	1768	1768	1768	1768	0
452	20241129	115000	14946107	1768	1768	1768	1768	0
453	20241129	114900	14946107	1768	1768	1768	1768	0
454	20241129	114800	14946107	1768	1768	1768	1768	0
455	20241129	114700	14946107	1768	1768	1768	1768	0
456	20241129	114600	14946107	1768	1768	1768	1768	0
457	20241129	114500	14946107	1768	1768	1768	1768	0
458	20241129	114400	14946107	1768	1755	1768	1755	4
459	20241129	114300	14939074	1755	1755	1755	1755	0
460	20241129	114200	14939074	1755	1755	1755	1755	0
461	20241129	114100	14939074	1755	1755	1755	1755	0
462	20241129	114000	14939074	1755	1755	1755	1755	10
463	20241129	113900	14921524	1769	1769	1769	1769	0
464	20241129	113800	14921524	1769	1769	1769	1769	0
465	20241129	113700	14921524	1769	1769	1769	1769	0
466	20241129	113600	14921524	1769	1769	1769	1769	0
467	20241129	113500	14921524	1769	1769	1769	1769	0
468	20241129	113400	14921524	1769	1769	1769	1769	0
469	20241129	113300	14921524	1769	1769	1769	1769	0
470	20241129	113200	14921524	1769	1769	1769	1769	0
471	20241129	113100	14921524	1769	1769	1769	1769	1
472	20241129	113000	14919755	1769	1769	1769	1769	0
473	20241129	112900	14919755	1769	1769	1769	1769	1
474	20241129	112800	14917986	1755	1755	1755	1755	0
475	20241129	112700	14917986	1755	1755	1755	1755	0
476	20241129	112600	14917986	1755	1755	1755	1755	0
477	20241129	112500	14917986	1755	1755	1755	1755	34
478	20241129	112400	14858316	1756	1756	1756	1756	0
479	20241129	112300	14858316	1756	1756	1756	1756	169
480	20241129	112200	14561552	1755	1755	1755	1755	0
481	20241129	112100	14561552	1755	1755	1755	1755	0
482	20241129	112000	14561552	1755	1755	1755	1755	0
483	20241129	111900	14561552	1755	1755	1755	1755	0
484	20241129	111800	14561552	1755	1755	1755	1755	0
485	20241129	111700	14561552	1755	1756	1756	1755	300
486	20241129	111600	14035051	1755	1755	1755	1755	0
487	20241129	111500	14035051	1755	1755	1755	1755	0
488	20241129	111400	14035051	1755	1755	1755	1755	0
489	20241129	111300	14035051	1755	1755	1755	1755	0
490	20241129	111200	14035051	1755	1755	1755	1755	0
491	20241129	111100	14035051	1755	1755	1755	1755	0
492	20241129	111000	14035051	1755	1755	1755	1755	0
493	20241129	110900	14035051	1755	1755	1755	1755	0
494	20241129	110800	14035051	1755	1755	1755	1755	0
495	20241129	110700	14035051	1755	1757	1757	1755	114
496	20241129	110600	13834978	1755	1755	1755	1755	0
497	20241129	110500	13834978	1755	1755	1755	1755	0
498	20241129	110400	13834978	1755	1755	1755	1755	0
499	20241129	110300	13834978	1755	1755	1755	1755	0
500	20241129	110200	13834978	1755	1755	1755	1755	0
501	20241129	110100	13834978	1755	1755	1755	1755	0
502	20241129	110000	13834978	1755	1755	1755	1755	0
503	20241129	105900	13834978	1755	1755	1755	1755	0
504	20241129	105800	13834978	1755	1755	1755	1755	0
505	20241129	105700	13834978	1755	1755	1755	1755	0
506	20241129	105600	13834978	1755	1755	1755	1755	0
507	20241129	105500	13834978	1755	1755	1755	1755	0
508	20241129	105400	13834978	1755	1761	1761	1755	811
509	20241129	105300	12408098	1774	1774	1774	1774	0
510	20241129	105200	12408098	1774	1774	1774	1774	0
511	20241129	105100	12408098	1774	1774	1774	1774	0
512	20241129	105000	12408098	1774	1774	1774	1774	0
513	20241129	104900	12408098	1774	1774	1774	1774	0
514	20241129	104800	12408098	1774	1774	1774	1774	0
515	20241129	104700	12408098	1774	1774	1774	1774	0
516	20241129	104600	12408098	1774	1774	1774	1774	0
517	20241129	104500	12408098	1774	1774	1774	1774	0
518	20241129	104400	12408098	1774	1774	1774	1774	0
519	20241129	104300	12408098	1774	1774	1774	1774	0
520	20241129	104200	12408098	1774	1774	1774	1774	3
521	20241129	104100	12402776	1760	1760	1760	1760	0
522	20241129	104000	12402776	1760	1760	1760	1760	0
523	20241129	103900	12402776	1760	1760	1760	1760	0
524	20241129	103800	12402776	1760	1760	1760	1760	20
525	20241129	103700	12367576	1776	1776	1776	1776	0
526	20241129	103600	12367576	1776	1776	1776	1776	0
527	20241129	103500	12367576	1776	1776	1776	1776	0
528	20241129	103400	12367576	1776	1776	1776	1776	0
529	20241129	103300	12367576	1776	1776	1776	1776	0
530	20241129	103200	12367576	1776	1776	1776	1776	0
531	20241129	103100	12367576	1776	1776	1776	1776	0
532	20241129	103000	12367576	1776	1776	1776	1776	0
533	20241129	102900	12367576	1776	1776	1776	1776	0
534	20241129	102800	12367576	1776	1776	1776	1776	0
535	20241129	102700	12367576	1776	1776	1776	1776	1
536	20241129	102600	12365800	1778	1778	1778	1778	0
537	20241129	102500	12365800	1778	1778	1778	1778	0
538	20241129	102400	12365800	1778	1778	1778	1778	0
539	20241129	102300	12365800	1778	1778	1778	1778	0
540	20241129	102200	12365800	1778	1778	1778	1778	0
541	20241129	102100	12365800	1778	1778	1778	1778	1
542	20241129	102000	12364022	1777	1777	1777	1777	0
543	20241129	101900	12364022	1777	1777	1777	1777	0
544	20241129	101800	12364022	1777	1777	1777	1777	35
545	20241129	101700	12301827	1777	1776	1777	1776	100
546	20241129	101600	12124144	1777	1777	1777	1777	0
547	20241129	101500	12124144	1777	1777	1777	1777	0
548	20241129	101400	12124144	1777	1777	1777	1777	4
549	20241129	101300	12117036	1779	1779	1779	1779	0
550	20241129	101200	12117036	1779	1765	1779	1765	364
551	20241129	101100	11470196	1765	1764	1765	1764	593
552	20241129	101000	10423663	1759	1759	1759	1759	0
553	20241129	100900	10423663	1759	1759	1759	1759	0
554	20241129	100800	10423663	1759	1759	1759	1759	0
555	20241129	100700	10423663	1759	1759	1759	1759	0
556	20241129	100600	10423663	1759	1759	1759	1759	300
557	20241129	100500	9895963	1760	1760	1760	1760	0
558	20241129	100400	9895963	1760	1760	1760	1760	0
559	20241129	100300	9895963	1760	1760	1760	1760	0
560	20241129	100200	9895963	1760	1760	1760	1760	637
561	20241129	100100	8774843	1761	1761	1761	1761	1688
562	20241129	100000	5802275	1764	1764	1764	1764	15
563	20241129	095900	5775815	1764	1761	1764	1761	7
564	20241129	095800	5763471	1761	1763	1763	1761	43
565	20241129	095700	5687736	1764	1764	1764	1764	53
566	20241129	095600	5594244	1764	1764	1764	1764	1
567	20241129	095500	5592480	1764	1764	1764	1764	200
568	20241129	095400	5239680	1763	1763	1763	1763	11
569	20241129	095300	5220287	1763	1763	1763	1763	0
570	20241129	095200	5220287	1763	1763	1763	1763	0
571	20241129	095100	5220287	1763	1763	1763	1763	0
572	20241129	095000	5220287	1763	1763	1763	1763	0
573	20241129	094900	5220287	1763	1763	1763	1763	0
574	20241129	094800	5220287	1763	1763	1763	1763	0
575	20241129	094700	5220287	1763	1763	1763	1763	0
576	20241129	094600	5220287	1763	1763	1763	1763	25
577	20241129	094500	5176212	1775	1775	1775	1775	0
578	20241129	094400	5176212	1775	1775	1775	1775	0
579	20241129	094300	5176212	1775	1775	1775	1775	5
580	20241129	094200	5167337	1763	1763	1763	1763	0
581	20241129	094100	5167337	1763	1763	1763	1763	1000
582	20241129	094000	3404337	1764	1764	1764	1764	10
583	20241129	093900	3386697	1763	1763	1763	1763	30
584	20241129	093800	3333807	1763	1764	1764	1763	500
585	20241129	093700	2451959	1764	1764	1764	1764	0
586	20241129	093600	2451959	1764	1764	1764	1764	5
587	20241129	093500	2443139	1764	1764	1764	1764	0
588	20241129	093400	2443139	1764	1764	1764	1764	40
589	20241129	093300	2372579	1776	1776	1776	1776	0
590	20241129	093200	2372579	1776	1776	1776	1776	1
591	20241129	093100	2370803	1776	1774	1776	1774	24
592	20241129	093000	2328191	1774	1774	1774	1774	0
593	20241129	092900	2328191	1774	1774	1774	1774	0
594	20241129	092800	2328191	1774	1774	1774	1774	0
595	20241129	092700	2328191	1774	1774	1774	1774	1
596	20241129	092600	2326417	1762	1762	1762	1762	0
597	20241129	092500	2326417	1762	1762	1762	1762	0
598	20241129	092400	2326417	1762	1762	1762	1762	0
599	20241129	092300	2326417	1762	1762	1762	1762	0
600	20241129	092200	2326417	1762	1762	1762	1762	0
601	20241129	092100	2326417	1762	1762	1762	1762	1
602	20241129	092000	2324655	1762	1762	1762	1762	8
603	20241129	091900	2310559	1779	1779	1779	1779	0
604	20241129	091800	2310559	1779	1775	1779	1775	155
605	20241129	091700	2035142	1775	1775	1775	1775	23
606	20241129	091600	1994317	1776	1776	1776	1776	1
607	20241129	091500	1992541	1761	1761	1761	1761	5
608	20241129	091400	1983736	1775	1775	1775	1775	0
609	20241129	091300	1983736	1775	1775	1775	1775	0
610	20241129	091200	1983736	1775	1775	1775	1775	0
611	20241129	091100	1983736	1775	1775	1775	1775	0
612	20241129	091000	1983736	1775	1777	1777	1775	30
613	20241129	090900	1930446	1779	1779	1779	1779	0
614	20241129	090800	1930446	1779	1778	1779	1778	97
615	20241129	090700	1757885	1756	1756	1756	1756	0
616	20241129	090600	1757885	1756	1756	1756	1756	2
617	20241129	090500	1754373	1753	1788	1788	1753	116
618	20241129	090400	1550980	1799	1799	1799	1799	0
619	20241129	090300	1550980	1799	1799	1799	1799	0
620	20241129	090200	1550980	1799	1799	1799	1799	0
621	20241129	090100	1550980	1799	1799	1799	1799	42
622	20241129	090000	1475422	1810	1778	1810	1750	836