KissMeData/073540/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	195400	42088694	1288	1288	1288	1288	3867
3	20241129	195300	42088694	1288	1288	1288	1288	0
4	20241129	195200	42088694	1288	1288	1288	1288	0
5	20241129	195100	42088694	1288	1288	1288	1288	0
6	20241129	195000	42088694	1288	1288	1288	1288	0
7	20241129	194900	42088694	1288	1288	1288	1288	0
8	20241129	194800	42088694	1288	1288	1288	1288	0
9	20241129	194700	42088694	1288	1288	1288	1288	0
10	20241129	194600	42088694	1288	1288	1288	1288	0
11	20241129	194500	42088694	1288	1288	1288	1288	0
12	20241129	194400	42088694	1288	1288	1288	1288	0
13	20241129	194300	42088694	1288	1288	1288	1288	0
14	20241129	194200	42088694	1288	1288	1288	1288	0
15	20241129	194100	42088694	1288	1288	1288	1288	0
16	20241129	194000	42088694	1288	1288	1288	1288	0
17	20241129	193900	42088694	1288	1288	1288	1288	0
18	20241129	193800	42088694	1288	1288	1288	1288	0
19	20241129	193700	42088694	1288	1288	1288	1288	0
20	20241129	193600	42088694	1288	1288	1288	1288	0
21	20241129	193500	42088694	1288	1288	1288	1288	0
22	20241129	193400	42088694	1288	1288	1288	1288	0
23	20241129	193300	42088694	1288	1288	1288	1288	0
24	20241129	193200	42088694	1288	1288	1288	1288	0
25	20241129	193100	42088694	1288	1288	1288	1288	0
26	20241129	193000	42088694	1288	1288	1288	1288	0
27	20241129	192900	42088694	1288	1288	1288	1288	0
28	20241129	192800	42088694	1288	1288	1288	1288	0
29	20241129	192700	42088694	1288	1288	1288	1288	0
30	20241129	192600	42088694	1288	1288	1288	1288	0
31	20241129	192500	42088694	1288	1288	1288	1288	0
32	20241129	192400	42088694	1288	1288	1288	1288	3867
33	20241129	192300	42088694	1288	1288	1288	1288	0
34	20241129	192200	42088694	1288	1288	1288	1288	0
35	20241129	192100	42088694	1288	1288	1288	1288	0
36	20241129	192000	42088694	1288	1288	1288	1288	0
37	20241129	191900	42088694	1288	1288	1288	1288	0
38	20241129	191800	42088694	1288	1288	1288	1288	0
39	20241129	191700	42088694	1288	1288	1288	1288	0
40	20241129	191600	42088694	1288	1288	1288	1288	0
41	20241129	191500	42088694	1288	1288	1288	1288	0
42	20241129	191400	42088694	1288	1288	1288	1288	0
43	20241129	191300	42088694	1288	1288	1288	1288	0
44	20241129	191200	42088694	1288	1288	1288	1288	0
45	20241129	191100	42088694	1288	1288	1288	1288	0
46	20241129	191000	42088694	1288	1288	1288	1288	0
47	20241129	190900	42088694	1288	1288	1288	1288	0
48	20241129	190800	42088694	1288	1288	1288	1288	0
49	20241129	190700	42088694	1288	1288	1288	1288	0
50	20241129	190600	42088694	1288	1288	1288	1288	0
51	20241129	190500	42088694	1288	1288	1288	1288	0
52	20241129	190400	42088694	1288	1288	1288	1288	0
53	20241129	190300	42088694	1288	1288	1288	1288	0
54	20241129	190200	42088694	1288	1288	1288	1288	0
55	20241129	190100	42088694	1288	1288	1288	1288	0
56	20241129	190000	42088694	1288	1288	1288	1288	0
57	20241129	185900	42088694	1288	1288	1288	1288	0
58	20241129	185800	42088694	1288	1288	1288	1288	0
59	20241129	185700	42088694	1288	1288	1288	1288	0
60	20241129	185600	42088694	1288	1288	1288	1288	0
61	20241129	185500	42088694	1288	1288	1288	1288	0
62	20241129	185400	42088694	1288	1288	1288	1288	3867
63	20241129	185300	42088694	1288	1288	1288	1288	0
64	20241129	185200	42088694	1288	1288	1288	1288	0
65	20241129	185100	42088694	1288	1288	1288	1288	0
66	20241129	185000	42088694	1288	1288	1288	1288	0
67	20241129	184900	42088694	1288	1288	1288	1288	0
68	20241129	184800	42088694	1288	1288	1288	1288	0
69	20241129	184700	42088694	1288	1288	1288	1288	0
70	20241129	184600	42088694	1288	1288	1288	1288	0
71	20241129	184500	42088694	1288	1288	1288	1288	0
72	20241129	184400	42088694	1288	1288	1288	1288	0
73	20241129	184300	42088694	1288	1288	1288	1288	0
74	20241129	184200	42088694	1288	1288	1288	1288	0
75	20241129	184100	42088694	1288	1288	1288	1288	0
76	20241129	184000	42088694	1288	1288	1288	1288	0
77	20241129	183900	42088694	1288	1288	1288	1288	0
78	20241129	183800	42088694	1288	1288	1288	1288	0
79	20241129	183700	42088694	1288	1288	1288	1288	0
80	20241129	183600	42088694	1288	1288	1288	1288	0
81	20241129	183500	42088694	1288	1288	1288	1288	0
82	20241129	183400	42088694	1288	1288	1288	1288	0
83	20241129	183300	42088694	1288	1288	1288	1288	0
84	20241129	183200	42088694	1288	1288	1288	1288	0
85	20241129	183100	42088694	1288	1288	1288	1288	0
86	20241129	183000	42088694	1288	1288	1288	1288	0
87	20241129	182900	42088694	1288	1288	1288	1288	0
88	20241129	182800	42088694	1288	1288	1288	1288	0
89	20241129	182700	42088694	1288	1288	1288	1288	0
90	20241129	182600	42088694	1288	1288	1288	1288	0
91	20241129	182500	42088694	1288	1288	1288	1288	0
92	20241129	182400	42088694	1288	1288	1288	1288	3867
93	20241129	182300	42088694	1288	1288	1288	1288	0
94	20241129	182200	42088694	1288	1288	1288	1288	0
95	20241129	182100	42088694	1288	1288	1288	1288	0
96	20241129	182000	42088694	1288	1288	1288	1288	0
97	20241129	181900	42088694	1288	1288	1288	1288	0
98	20241129	181800	42088694	1288	1288	1288	1288	0
99	20241129	181700	42088694	1288	1288	1288	1288	0
100	20241129	181600	42088694	1288	1288	1288	1288	0
101	20241129	181500	42088694	1288	1288	1288	1288	0
102	20241129	181400	42088694	1288	1288	1288	1288	0
103	20241129	181300	42088694	1288	1288	1288	1288	0
104	20241129	181200	42088694	1288	1288	1288	1288	0
105	20241129	181100	42088694	1288	1288	1288	1288	0
106	20241129	181000	42088694	1288	1288	1288	1288	0
107	20241129	180900	42088694	1288	1288	1288	1288	0
108	20241129	180800	42088694	1288	1288	1288	1288	0
109	20241129	180700	42088694	1288	1288	1288	1288	0
110	20241129	180600	42088694	1288	1288	1288	1288	0
111	20241129	180500	42088694	1288	1288	1288	1288	0
112	20241129	180400	42088694	1288	1288	1288	1288	0
113	20241129	180300	42088694	1288	1288	1288	1288	0
114	20241129	180200	42088694	1288	1288	1288	1288	0
115	20241129	180100	42088694	1288	1288	1288	1288	0
116	20241129	180000	42088694	1288	1288	1288	1288	0
117	20241129	175900	42088694	1288	1288	1288	1288	0
118	20241129	175800	42088694	1288	1288	1288	1288	0
119	20241129	175700	42088694	1288	1288	1288	1288	0
120	20241129	175600	42088694	1288	1288	1288	1288	0
121	20241129	175500	42088694	1288	1288	1288	1288	0
122	20241129	175400	42088694	1288	1288	1288	1288	3867
123	20241129	175300	42088694	1288	1288	1288	1288	0
124	20241129	175200	42088694	1288	1288	1288	1288	0
125	20241129	175100	42088694	1288	1288	1288	1288	0
126	20241129	175000	42088694	1288	1288	1288	1288	0
127	20241129	174900	42088694	1288	1288	1288	1288	0
128	20241129	174800	42088694	1288	1288	1288	1288	0
129	20241129	174700	42088694	1288	1288	1288	1288	0
130	20241129	174600	42088694	1288	1288	1288	1288	0
131	20241129	174500	42088694	1288	1288	1288	1288	0
132	20241129	174400	42088694	1288	1288	1288	1288	0
133	20241129	174300	42088694	1288	1288	1288	1288	0
134	20241129	174200	42088694	1288	1288	1288	1288	0
135	20241129	174100	42088694	1288	1288	1288	1288	0
136	20241129	174000	42088694	1288	1288	1288	1288	0
137	20241129	173900	42088694	1288	1288	1288	1288	0
138	20241129	173800	42088694	1288	1288	1288	1288	0
139	20241129	173700	42088694	1288	1288	1288	1288	0
140	20241129	173600	42088694	1288	1288	1288	1288	0
141	20241129	173500	42088694	1288	1288	1288	1288	0
142	20241129	173400	42088694	1288	1288	1288	1288	0
143	20241129	173300	42088694	1288	1288	1288	1288	0
144	20241129	173200	42088694	1288	1288	1288	1288	0
145	20241129	173100	42088694	1288	1288	1288	1288	0
146	20241129	173000	42088694	1288	1288	1288	1288	0
147	20241129	172900	42088694	1288	1288	1288	1288	0
148	20241129	172800	42088694	1288	1288	1288	1288	0
149	20241129	172700	42088694	1288	1288	1288	1288	0
150	20241129	172600	42088694	1288	1288	1288	1288	0
151	20241129	172500	42088694	1288	1288	1288	1288	0
152	20241129	172400	42088694	1288	1288	1288	1288	3867
153	20241129	172300	42088694	1288	1288	1288	1288	0
154	20241129	172200	42088694	1288	1288	1288	1288	0
155	20241129	172100	42088694	1288	1288	1288	1288	0
156	20241129	172000	42088694	1288	1288	1288	1288	0
157	20241129	171900	42088694	1288	1288	1288	1288	0
158	20241129	171800	42088694	1288	1288	1288	1288	0
159	20241129	171700	42088694	1288	1288	1288	1288	0
160	20241129	171600	42088694	1288	1288	1288	1288	0
161	20241129	171500	42088694	1288	1288	1288	1288	0
162	20241129	171400	42088694	1288	1288	1288	1288	0
163	20241129	171300	42088694	1288	1288	1288	1288	0
164	20241129	171200	42088694	1288	1288	1288	1288	0
165	20241129	171100	42088694	1288	1288	1288	1288	0
166	20241129	171000	42088694	1288	1288	1288	1288	0
167	20241129	170900	42088694	1288	1288	1288	1288	0
168	20241129	170800	42088694	1288	1288	1288	1288	0
169	20241129	170700	42088694	1288	1288	1288	1288	0
170	20241129	170600	42088694	1288	1288	1288	1288	0
171	20241129	170500	42088694	1288	1288	1288	1288	0
172	20241129	170400	42088694	1288	1288	1288	1288	0
173	20241129	170300	42088694	1288	1288	1288	1288	0
174	20241129	170200	42088694	1288	1288	1288	1288	0
175	20241129	170100	42088694	1288	1288	1288	1288	0
176	20241129	170000	42088694	1288	1288	1288	1288	0
177	20241129	165900	42088694	1288	1288	1288	1288	0
178	20241129	165800	42088694	1288	1288	1288	1288	0
179	20241129	165700	42088694	1288	1288	1288	1288	0
180	20241129	165600	42088694	1288	1288	1288	1288	0
181	20241129	165500	42088694	1288	1288	1288	1288	0
182	20241129	165400	42088694	1288	1288	1288	1288	3867
183	20241129	165300	42088694	1288	1288	1288	1288	0
184	20241129	165200	42088694	1288	1288	1288	1288	0
185	20241129	165100	42088694	1288	1288	1288	1288	0
186	20241129	165000	42088694	1288	1288	1288	1288	0
187	20241129	164900	42088694	1288	1288	1288	1288	0
188	20241129	164800	42088694	1288	1288	1288	1288	0
189	20241129	164700	42088694	1288	1288	1288	1288	0
190	20241129	164600	42088694	1288	1288	1288	1288	0
191	20241129	164500	42088694	1288	1288	1288	1288	0
192	20241129	164400	42088694	1288	1288	1288	1288	0
193	20241129	164300	42088694	1288	1288	1288	1288	0
194	20241129	164200	42088694	1288	1288	1288	1288	0
195	20241129	164100	42088694	1288	1288	1288	1288	0
196	20241129	164000	42088694	1288	1288	1288	1288	0
197	20241129	163900	42088694	1288	1288	1288	1288	0
198	20241129	163800	42088694	1288	1288	1288	1288	0
199	20241129	163700	42088694	1288	1288	1288	1288	0
200	20241129	163600	42088694	1288	1288	1288	1288	0
201	20241129	163500	42088694	1288	1288	1288	1288	0
202	20241129	163400	42088694	1288	1288	1288	1288	0
203	20241129	163300	42088694	1288	1288	1288	1288	0
204	20241129	163200	42088694	1288	1288	1288	1288	0
205	20241129	163100	42088694	1288	1288	1288	1288	0
206	20241129	163000	42088694	1288	1288	1288	1288	0
207	20241129	162900	42088694	1288	1288	1288	1288	0
208	20241129	162800	42088694	1288	1288	1288	1288	0
209	20241129	162700	42088694	1288	1288	1288	1288	0
210	20241129	162600	42088694	1288	1288	1288	1288	0
211	20241129	162500	42088694	1288	1288	1288	1288	0
212	20241129	162400	42088694	1288	1288	1288	1288	3867
213	20241129	162300	42088694	1288	1288	1288	1288	0
214	20241129	162200	42088694	1288	1288	1288	1288	0
215	20241129	162100	42088694	1288	1288	1288	1288	0
216	20241129	162000	42088694	1288	1288	1288	1288	0
217	20241129	161900	42088694	1288	1288	1288	1288	0
218	20241129	161800	42088694	1288	1288	1288	1288	0
219	20241129	161700	42088694	1288	1288	1288	1288	0
220	20241129	161600	42088694	1288	1288	1288	1288	0
221	20241129	161500	42088694	1288	1288	1288	1288	0
222	20241129	161400	42088694	1288	1288	1288	1288	0
223	20241129	161300	42088694	1288	1288	1288	1288	0
224	20241129	161200	42088694	1288	1288	1288	1288	0
225	20241129	161100	42088694	1288	1288	1288	1288	0
226	20241129	161000	42088694	1288	1288	1288	1288	0
227	20241129	160900	42088694	1288	1288	1288	1288	0
228	20241129	160800	42088694	1288	1288	1288	1288	0
229	20241129	160700	42088694	1288	1288	1288	1288	0
230	20241129	160600	42088694	1288	1288	1288	1288	0
231	20241129	160500	42088694	1288	1288	1288	1288	0
232	20241129	160400	42088694	1288	1288	1288	1288	0
233	20241129	160300	42088694	1288	1288	1288	1288	0
234	20241129	160200	42088694	1288	1288	1288	1288	0
235	20241129	160100	42088694	1288	1288	1288	1288	0
236	20241129	160000	42088694	1288	1288	1288	1288	0
237	20241129	155900	42088694	1288	1288	1288	1288	0
238	20241129	155800	42088694	1288	1288	1288	1288	0
239	20241129	155700	42088694	1288	1288	1288	1288	0
240	20241129	155600	42088694	1288	1288	1288	1288	0
241	20241129	155500	42088694	1288	1288	1288	1288	0
242	20241129	155400	42088694	1288	1288	1288	1288	3867
243	20241129	155300	42088694	1288	1288	1288	1288	0
244	20241129	155200	42088694	1288	1288	1288	1288	0
245	20241129	155100	42088694	1288	1288	1288	1288	0
246	20241129	155000	42088694	1288	1288	1288	1288	0
247	20241129	154900	42088694	1288	1288	1288	1288	0
248	20241129	154800	42088694	1288	1288	1288	1288	0
249	20241129	154700	42088694	1288	1288	1288	1288	0
250	20241129	154600	42088694	1288	1288	1288	1288	0
251	20241129	154500	42088694	1288	1288	1288	1288	0
252	20241129	154400	42088694	1288	1288	1288	1288	0
253	20241129	154300	42088694	1288	1288	1288	1288	0
254	20241129	154200	42088694	1288	1288	1288	1288	0
255	20241129	154100	42088694	1288	1288	1288	1288	0
256	20241129	154000	42088694	1288	1288	1288	1288	0
257	20241129	153900	42088694	1288	1288	1288	1288	0
258	20241129	153800	42088694	1288	1288	1288	1288	0
259	20241129	153700	42088694	1288	1288	1288	1288	0
260	20241129	153600	42088694	1288	1288	1288	1288	0
261	20241129	153500	42088694	1288	1288	1288	1288	0
262	20241129	153400	42088694	1288	1288	1288	1288	0
263	20241129	153300	42088694	1288	1288	1288	1288	0
264	20241129	153200	42088694	1288	1288	1288	1288	0
265	20241129	153100	42088694	1288	1288	1288	1288	0
266	20241129	153000	42088694	1288	1288	1288	1288	3867
267	20241129	152900	37107998	1316	1316	1316	1316	0
268	20241129	152800	37107998	1316	1316	1316	1316	0
269	20241129	152700	37107998	1316	1316	1316	1316	0
270	20241129	152600	37107998	1316	1316	1316	1316	0
271	20241129	152500	37107998	1316	1316	1316	1316	0
272	20241129	152400	37107998	1316	1316	1316	1316	0
273	20241129	152300	37107998	1316	1316	1316	1316	0
274	20241129	152200	37107998	1316	1316	1316	1316	0
275	20241129	152100	37107998	1316	1316	1316	1316	0
276	20241129	152000	37107998	1316	1316	1316	1316	0
277	20241129	151900	37107998	1316	1297	1316	1297	210
278	20241129	151800	36833747	1297	1297	1297	1297	163
279	20241129	151700	36622336	1297	1297	1297	1297	0
280	20241129	151600	36622336	1297	1296	1297	1296	97
281	20241129	151500	36496532	1296	1296	1296	1296	0
282	20241129	151400	36496532	1296	1296	1296	1296	0
283	20241129	151300	36496532	1296	1296	1296	1296	222
284	20241129	151200	36208820	1296	1299	1299	1296	1343
285	20241129	151100	34467206	1299	1299	1299	1299	0
286	20241129	151000	34467206	1299	1299	1299	1299	0
287	20241129	150900	34467206	1299	1299	1299	1299	0
288	20241129	150800	34467206	1299	1299	1299	1299	0
289	20241129	150700	34467206	1299	1299	1299	1299	0
290	20241129	150600	34467206	1299	1299	1299	1299	0
291	20241129	150500	34467206	1299	1299	1299	1299	0
292	20241129	150400	34467206	1299	1299	1299	1299	0
293	20241129	150300	34467206	1299	1299	1299	1299	0
294	20241129	150200	34467206	1299	1299	1299	1299	112
295	20241129	150100	34321718	1299	1299	1299	1299	0
296	20241129	150000	34321718	1299	1319	1319	1299	10072
297	20241129	145900	21196703	1320	1320	1320	1320	74
298	20241129	145800	21099023	1320	1320	1320	1320	0
299	20241129	145700	21099023	1320	1320	1320	1320	0
300	20241129	145600	21099023	1320	1320	1320	1320	0
301	20241129	145500	21099023	1320	1320	1320	1320	0
302	20241129	145400	21099023	1320	1320	1320	1320	0
303	20241129	145300	21099023	1320	1320	1320	1320	0
304	20241129	145200	21099023	1320	1320	1320	1320	0
305	20241129	145100	21099023	1320	1320	1320	1320	0
306	20241129	145000	21099023	1320	1320	1320	1320	0
307	20241129	144900	21099023	1320	1320	1320	1320	0
308	20241129	144800	21099023	1320	1320	1320	1320	0
309	20241129	144700	21099023	1320	1320	1320	1320	0
310	20241129	144600	21099023	1320	1320	1320	1320	0
311	20241129	144500	21099023	1320	1320	1320	1320	89
312	20241129	144400	20981543	1319	1319	1319	1319	0
313	20241129	144300	20981543	1319	1319	1319	1319	0
314	20241129	144200	20981543	1319	1319	1319	1319	0
315	20241129	144100	20981543	1319	1319	1319	1319	0
316	20241129	144000	20981543	1319	1319	1319	1319	1
317	20241129	143900	20980224	1319	1319	1319	1319	0
318	20241129	143800	20980224	1319	1319	1319	1319	0
319	20241129	143700	20980224	1319	1319	1319	1319	0
320	20241129	143600	20980224	1319	1319	1319	1319	12
321	20241129	143500	20964396	1319	1324	1324	1319	47
322	20241129	143400	20902228	1324	1324	1324	1324	0
323	20241129	143300	20902228	1324	1324	1324	1324	0
324	20241129	143200	20902228	1324	1324	1324	1324	0
325	20241129	143100	20902228	1324	1324	1324	1324	0
326	20241129	143000	20902228	1324	1324	1324	1324	1
327	20241129	142900	20900904	1352	1352	1352	1352	0
328	20241129	142800	20900904	1352	1352	1352	1352	0
329	20241129	142700	20900904	1352	1352	1352	1352	0
330	20241129	142600	20900904	1352	1352	1352	1352	0
331	20241129	142500	20900904	1352	1352	1352	1352	0
332	20241129	142400	20900904	1352	1352	1352	1352	0
333	20241129	142300	20900904	1352	1352	1352	1352	0
334	20241129	142200	20900904	1352	1352	1352	1352	0
335	20241129	142100	20900904	1352	1352	1352	1352	0
336	20241129	142000	20900904	1352	1352	1352	1352	0
337	20241129	141900	20900904	1352	1352	1352	1352	0
338	20241129	141800	20900904	1352	1352	1352	1352	0
339	20241129	141700	20900904	1352	1352	1352	1352	0
340	20241129	141600	20900904	1352	1352	1352	1352	0
341	20241129	141500	20900904	1352	1352	1352	1352	0
342	20241129	141400	20900904	1352	1352	1352	1352	24
343	20241129	141300	20868456	1352	1352	1352	1352	0
344	20241129	141200	20868456	1352	1352	1352	1352	0
345	20241129	141100	20868456	1352	1352	1352	1352	0
346	20241129	141000	20868456	1352	1352	1352	1352	0
347	20241129	140900	20868456	1352	1352	1352	1352	0
348	20241129	140800	20868456	1352	1352	1352	1352	0
349	20241129	140700	20868456	1352	1352	1352	1352	0
350	20241129	140600	20868456	1352	1352	1352	1352	0
351	20241129	140500	20868456	1352	1352	1352	1352	0
352	20241129	140400	20868456	1352	1352	1352	1352	0
353	20241129	140300	20868456	1352	1352	1352	1352	0
354	20241129	140200	20868456	1352	1352	1352	1352	0
355	20241129	140100	20868456	1352	1352	1352	1352	0
356	20241129	140000	20868456	1352	1352	1352	1352	1
357	20241129	135900	20867104	1352	1352	1352	1352	0
358	20241129	135800	20867104	1352	1352	1352	1352	0
359	20241129	135700	20867104	1352	1352	1352	1352	0
360	20241129	135600	20867104	1352	1352	1352	1352	0
361	20241129	135500	20867104	1352	1352	1352	1352	0
362	20241129	135400	20867104	1352	1352	1352	1352	0
363	20241129	135300	20867104	1352	1352	1352	1352	0
364	20241129	135200	20867104	1352	1352	1352	1352	0
365	20241129	135100	20867104	1352	1352	1352	1352	0
366	20241129	135000	20867104	1352	1352	1352	1352	228
367	20241129	134900	20558848	1353	1353	1353	1353	0
368	20241129	134800	20558848	1353	1353	1353	1353	0
369	20241129	134700	20558848	1353	1353	1353	1353	0
370	20241129	134600	20558848	1353	1353	1353	1353	0
371	20241129	134500	20558848	1353	1353	1353	1353	0
372	20241129	134400	20558848	1353	1353	1353	1353	0
373	20241129	134300	20558848	1353	1353	1353	1353	0
374	20241129	134200	20558848	1353	1353	1353	1353	0
375	20241129	134100	20558848	1353	1353	1353	1353	0
376	20241129	134000	20558848	1353	1353	1353	1353	0
377	20241129	133900	20558848	1353	1353	1353	1353	0
378	20241129	133800	20558848	1353	1353	1353	1353	0
379	20241129	133700	20558848	1353	1352	1353	1352	228
380	20241129	133600	20250566	1353	1353	1353	1353	0
381	20241129	133500	20250566	1353	1353	1353	1353	0
382	20241129	133400	20250566	1353	1353	1353	1353	0
383	20241129	133300	20250566	1353	1353	1353	1353	0
384	20241129	133200	20250566	1353	1353	1353	1353	0
385	20241129	133100	20250566	1353	1353	1353	1353	0
386	20241129	133000	20250566	1353	1353	1353	1353	0
387	20241129	132900	20250566	1353	1353	1353	1353	0
388	20241129	132800	20250566	1353	1353	1353	1353	0
389	20241129	132700	20250566	1353	1353	1353	1353	0
390	20241129	132600	20250566	1353	1353	1353	1353	0
391	20241129	132500	20250566	1353	1353	1353	1353	0
392	20241129	132400	20250566	1353	1353	1353	1353	228
393	20241129	132300	19942082	1353	1353	1353	1353	0
394	20241129	132200	19942082	1353	1353	1353	1353	0
395	20241129	132100	19942082	1353	1353	1353	1353	0
396	20241129	132000	19942082	1353	1353	1353	1353	0
397	20241129	131900	19942082	1353	1353	1353	1353	0
398	20241129	131800	19942082	1353	1353	1353	1353	0
399	20241129	131700	19942082	1353	1353	1353	1353	0
400	20241129	131600	19942082	1353	1353	1353	1353	0
401	20241129	131500	19942082	1353	1353	1353	1353	0
402	20241129	131400	19942082	1353	1353	1353	1353	0
403	20241129	131300	19942082	1353	1353	1353	1353	0
404	20241129	131200	19942082	1353	1353	1353	1353	0
405	20241129	131100	19942082	1353	1353	1353	1353	228
406	20241129	131000	19633598	1353	1353	1353	1353	0
407	20241129	130900	19633598	1353	1353	1353	1353	0
408	20241129	130800	19633598	1353	1353	1353	1353	0
409	20241129	130700	19633598	1353	1353	1353	1353	0
410	20241129	130600	19633598	1353	1353	1353	1353	0
411	20241129	130500	19633598	1353	1353	1353	1353	0
412	20241129	130400	19633598	1353	1353	1353	1353	0
413	20241129	130300	19633598	1353	1353	1353	1353	0
414	20241129	130200	19633598	1353	1353	1353	1353	0
415	20241129	130100	19633598	1353	1353	1353	1353	0
416	20241129	130000	19633598	1353	1353	1353	1353	0
417	20241129	125900	19633598	1353	1353	1353	1353	0
418	20241129	125800	19633598	1353	1353	1353	1353	228
419	20241129	125700	19325114	1353	1353	1353	1353	0
420	20241129	125600	19325114	1353	1353	1353	1353	0
421	20241129	125500	19325114	1353	1353	1353	1353	0
422	20241129	125400	19325114	1353	1353	1353	1353	0
423	20241129	125300	19325114	1353	1353	1353	1353	0
424	20241129	125200	19325114	1353	1353	1353	1353	0
425	20241129	125100	19325114	1353	1353	1353	1353	0
426	20241129	125000	19325114	1353	1353	1353	1353	0
427	20241129	124900	19325114	1353	1353	1353	1353	0
428	20241129	124800	19325114	1353	1353	1353	1353	0
429	20241129	124700	19325114	1353	1353	1353	1353	0
430	20241129	124600	19325114	1353	1353	1353	1353	0
431	20241129	124500	19325114	1353	1353	1353	1353	228
432	20241129	124400	19016630	1353	1353	1353	1353	0
433	20241129	124300	19016630	1353	1353	1353	1353	0
434	20241129	124200	19016630	1353	1353	1353	1353	1
435	20241129	124100	19015277	1354	1354	1354	1354	0
436	20241129	124000	19015277	1354	1354	1354	1354	0
437	20241129	123900	19015277	1354	1354	1354	1354	0
438	20241129	123800	19015277	1354	1354	1354	1354	0
439	20241129	123700	19015277	1354	1354	1354	1354	0
440	20241129	123600	19015277	1354	1354	1354	1354	0
441	20241129	123500	19015277	1354	1354	1354	1354	0
442	20241129	123400	19015277	1354	1354	1354	1354	0
443	20241129	123300	19015277	1354	1354	1354	1354	0
444	20241129	123200	19015277	1354	1350	1354	1350	228
445	20241129	123100	18706739	1354	1354	1354	1354	0
446	20241129	123000	18706739	1354	1354	1354	1354	0
447	20241129	122900	18706739	1354	1354	1354	1354	0
448	20241129	122800	18706739	1354	1354	1354	1354	0
449	20241129	122700	18706739	1354	1354	1354	1354	0
450	20241129	122600	18706739	1354	1354	1354	1354	0
451	20241129	122500	18706739	1354	1354	1354	1354	0
452	20241129	122400	18706739	1354	1354	1354	1354	0
453	20241129	122300	18706739	1354	1354	1354	1354	0
454	20241129	122200	18706739	1354	1354	1354	1354	0
455	20241129	122100	18706739	1354	1354	1354	1354	1
456	20241129	122000	18705385	1316	1355	1355	1316	106
457	20241129	121900	18563432	1355	1353	1355	1353	228
458	20241129	121800	18254602	1316	1316	1316	1316	0
459	20241129	121700	18254602	1316	1344	1356	1316	257
460	20241129	121600	17906798	1344	1335	1344	1335	63
461	20241129	121500	17822423	1335	1335	1335	1335	0
462	20241129	121400	17822423	1335	1335	1335	1335	0
463	20241129	121300	17822423	1335	1335	1335	1335	0
464	20241129	121200	17822423	1335	1335	1335	1335	0
465	20241129	121100	17822423	1335	1332	1335	1332	112
466	20241129	121000	17673098	1335	1335	1335	1335	0
467	20241129	120900	17673098	1335	1335	1335	1335	0
468	20241129	120800	17673098	1335	1335	1335	1335	0
469	20241129	120700	17673098	1335	1335	1335	1335	0
470	20241129	120600	17673098	1335	1314	1335	1314	580
471	20241129	120500	16907033	1314	1314	1314	1314	206
472	20241129	120400	16636349	1314	1314	1314	1314	552
473	20241129	120300	15911021	1319	1319	1319	1319	0
474	20241129	120200	15911021	1319	1319	1319	1319	0
475	20241129	120100	15911021	1319	1319	1319	1319	81
476	20241129	120000	15804182	1314	1314	1314	1314	0
477	20241129	115900	15804182	1314	1314	1314	1314	0
478	20241129	115800	15804182	1314	1314	1314	1314	0
479	20241129	115700	15804182	1314	1314	1314	1314	0
480	20241129	115600	15804182	1314	1314	1314	1314	3568
481	20241129	115500	11115830	1314	1314	1314	1314	0
482	20241129	115400	11115830	1314	1314	1314	1314	0
483	20241129	115300	11115830	1314	1313	1314	1313	229
484	20241129	115200	10815102	1313	1313	1313	1313	0
485	20241129	115100	10815102	1313	1313	1313	1313	0
486	20241129	115000	10815102	1313	1313	1313	1313	0
487	20241129	114900	10815102	1313	1313	1313	1313	0
488	20241129	114800	10815102	1313	1313	1313	1313	0
489	20241129	114700	10815102	1313	1313	1313	1313	22
490	20241129	114600	10786216	1314	1314	1314	1314	0
491	20241129	114500	10786216	1314	1314	1314	1314	0
492	20241129	114400	10786216	1314	1314	1314	1314	0
493	20241129	114300	10786216	1314	1314	1314	1314	0
494	20241129	114200	10786216	1314	1314	1314	1314	0
495	20241129	114100	10786216	1314	1314	1314	1314	0
496	20241129	114000	10786216	1314	1314	1314	1314	229
497	20241129	113900	10485310	1314	1314	1314	1314	0
498	20241129	113800	10485310	1314	1314	1314	1314	0
499	20241129	113700	10485310	1314	1314	1314	1314	0
500	20241129	113600	10485310	1314	1314	1314	1314	0
501	20241129	113500	10485310	1314	1314	1314	1314	0
502	20241129	113400	10485310	1314	1314	1314	1314	0
503	20241129	113300	10485310	1314	1314	1314	1314	0
504	20241129	113200	10485310	1314	1314	1314	1314	0
505	20241129	113100	10485310	1314	1314	1314	1314	0
506	20241129	113000	10485310	1314	1314	1314	1314	0
507	20241129	112900	10485310	1314	1314	1314	1314	0
508	20241129	112800	10485310	1314	1314	1314	1314	0
509	20241129	112700	10485310	1314	1314	1314	1314	229
510	20241129	112600	10184404	1314	1314	1314	1314	0
511	20241129	112500	10184404	1314	1314	1314	1314	0
512	20241129	112400	10184404	1314	1314	1314	1314	0
513	20241129	112300	10184404	1314	1314	1314	1314	0
514	20241129	112200	10184404	1314	1314	1314	1314	0
515	20241129	112100	10184404	1314	1314	1314	1314	0
516	20241129	112000	10184404	1314	1314	1314	1314	0
517	20241129	111900	10184404	1314	1314	1314	1314	0
518	20241129	111800	10184404	1314	1314	1314	1314	0
519	20241129	111700	10184404	1314	1314	1314	1314	0
520	20241129	111600	10184404	1314	1314	1314	1314	0
521	20241129	111500	10184404	1314	1314	1314	1314	0
522	20241129	111400	10184404	1314	1304	1314	1304	229
523	20241129	111300	9884359	1304	1304	1304	1304	0
524	20241129	111200	9884359	1304	1304	1304	1304	0
525	20241129	111100	9884359	1304	1304	1304	1304	0
526	20241129	111000	9884359	1304	1304	1304	1304	0
527	20241129	110900	9884359	1304	1304	1304	1304	0
528	20241129	110800	9884359	1304	1304	1304	1304	0
529	20241129	110700	9884359	1304	1304	1304	1304	0
530	20241129	110600	9884359	1304	1304	1304	1304	0
531	20241129	110500	9884359	1304	1304	1304	1304	0
532	20241129	110400	9884359	1304	1304	1304	1304	0
533	20241129	110300	9884359	1304	1304	1304	1304	0
534	20241129	110200	9884359	1304	1304	1304	1304	0
535	20241129	110100	9884359	1304	1304	1304	1304	232
536	20241129	110000	9581831	1304	1304	1304	1304	0
537	20241129	105900	9581831	1304	1304	1304	1304	0
538	20241129	105800	9581831	1304	1304	1304	1304	0
539	20241129	105700	9581831	1304	1304	1304	1304	0
540	20241129	105600	9581831	1304	1304	1304	1304	22
541	20241129	105500	9553143	1304	1304	1304	1304	0
542	20241129	105400	9553143	1304	1304	1304	1304	0
543	20241129	105300	9553143	1304	1304	1304	1304	0
544	20241129	105200	9553143	1304	1304	1304	1304	0
545	20241129	105100	9553143	1304	1304	1304	1304	0
546	20241129	105000	9553143	1304	1304	1304	1304	0
547	20241129	104900	9553143	1304	1304	1304	1304	0
548	20241129	104800	9553143	1304	1304	1304	1304	229
549	20241129	104700	9254527	1304	1304	1304	1304	0
550	20241129	104600	9254527	1304	1304	1304	1304	0
551	20241129	104500	9254527	1304	1304	1304	1304	0
552	20241129	104400	9254527	1304	1304	1304	1304	0
553	20241129	104300	9254527	1304	1304	1304	1304	0
554	20241129	104200	9254527	1304	1304	1304	1304	0
555	20241129	104100	9254527	1304	1304	1304	1304	0
556	20241129	104000	9254527	1304	1304	1304	1304	0
557	20241129	103900	9254527	1304	1304	1304	1304	0
558	20241129	103800	9254527	1304	1304	1304	1304	0
559	20241129	103700	9254527	1304	1304	1304	1304	0
560	20241129	103600	9254527	1304	1304	1304	1304	0
561	20241129	103500	9254527	1304	1304	1304	1304	229
562	20241129	103400	8955911	1304	1304	1304	1304	0
563	20241129	103300	8955911	1304	1304	1304	1304	0
564	20241129	103200	8955911	1304	1304	1304	1304	0
565	20241129	103100	8955911	1304	1304	1304	1304	0
566	20241129	103000	8955911	1304	1304	1304	1304	0
567	20241129	102900	8955911	1304	1304	1304	1304	0
568	20241129	102800	8955911	1304	1304	1304	1304	0
569	20241129	102700	8955911	1304	1304	1304	1304	0
570	20241129	102600	8955911	1304	1304	1304	1304	0
571	20241129	102500	8955911	1304	1304	1304	1304	0
572	20241129	102400	8955911	1304	1304	1304	1304	0
573	20241129	102300	8955911	1304	1304	1304	1304	0
574	20241129	102200	8955911	1304	1304	1304	1304	229
575	20241129	102100	8657295	1304	1304	1304	1304	0
576	20241129	102000	8657295	1304	1304	1304	1304	0
577	20241129	101900	8657295	1304	1304	1304	1304	0
578	20241129	101800	8657295	1304	1304	1304	1304	0
579	20241129	101700	8657295	1304	1304	1304	1304	0
580	20241129	101600	8657295	1304	1304	1304	1304	0
581	20241129	101500	8657295	1304	1304	1304	1304	0
582	20241129	101400	8657295	1304	1304	1304	1304	0
583	20241129	101300	8657295	1304	1304	1304	1304	0
584	20241129	101200	8657295	1304	1304	1304	1304	0
585	20241129	101100	8657295	1304	1304	1304	1304	0
586	20241129	101000	8657295	1304	1304	1304	1304	0
587	20241129	100900	8657295	1304	1304	1304	1304	229
588	20241129	100800	8358679	1304	1304	1304	1304	0
589	20241129	100700	8358679	1304	1304	1304	1304	0
590	20241129	100600	8358679	1304	1304	1304	1304	0
591	20241129	100500	8358679	1304	1304	1304	1304	0
592	20241129	100400	8358679	1304	1304	1304	1304	0
593	20241129	100300	8358679	1304	1304	1304	1304	0
594	20241129	100200	8358679	1304	1304	1304	1304	0
595	20241129	100100	8358679	1304	1304	1304	1304	0
596	20241129	100000	8358679	1304	1304	1304	1304	0
597	20241129	095900	8358679	1304	1304	1304	1304	0
598	20241129	095800	8358679	1304	1304	1304	1304	0
599	20241129	095700	8358679	1304	1304	1304	1304	0
600	20241129	095600	8358679	1304	1304	1304	1304	229
601	20241129	095500	8060063	1296	1296	1296	1296	0
602	20241129	095400	8060063	1296	1296	1296	1296	0
603	20241129	095300	8060063	1296	1296	1296	1296	0
604	20241129	095200	8060063	1296	1296	1296	1296	0
605	20241129	095100	8060063	1296	1296	1296	1296	0
606	20241129	095000	8060063	1296	1296	1296	1296	0
607	20241129	094900	8060063	1296	1296	1296	1296	0
608	20241129	094800	8060063	1296	1296	1296	1296	0
609	20241129	094700	8060063	1296	1296	1296	1296	0
610	20241129	094600	8060063	1296	1296	1296	1296	0
611	20241129	094500	8060063	1296	1296	1296	1296	0
612	20241129	094400	8060063	1296	1296	1296	1296	2
613	20241129	094300	8057471	1296	1304	1304	1296	251
614	20241129	094200	7730343	1296	1296	1296	1296	0
615	20241129	094100	7730343	1296	1296	1296	1296	0
616	20241129	094000	7730343	1296	1296	1296	1296	0
617	20241129	093900	7730343	1296	1296	1296	1296	0
618	20241129	093800	7730343	1296	1296	1296	1296	0
619	20241129	093700	7730343	1296	1296	1296	1296	0
620	20241129	093600	7730343	1296	1296	1296	1296	0
621	20241129	093500	7730343	1296	1296	1296	1296	0
622	20241129	093400	7730343	1296	1296	1296	1296	0
623	20241129	093300	7730343	1296	1296	1296	1296	0
624	20241129	093200	7730343	1296	1296	1296	1296	0
625	20241129	093100	7730343	1296	1296	1296	1296	0
626	20241129	093000	7730343	1296	1296	1296	1296	0
627	20241129	092900	7730343	1296	1296	1296	1296	0
628	20241129	092800	7730343	1296	1296	1296	1296	0
629	20241129	092700	7730343	1296	1296	1296	1296	0
630	20241129	092600	7730343	1296	1296	1296	1296	0
631	20241129	092500	7730343	1296	1296	1296	1296	0
632	20241129	092400	7730343	1296	1296	1296	1296	0
633	20241129	092300	7730343	1296	1296	1296	1296	0
634	20241129	092200	7730343	1296	1296	1296	1296	0
635	20241129	092100	7730343	1296	1296	1296	1296	0
636	20241129	092000	7730343	1296	1296	1296	1296	0
637	20241129	091900	7730343	1296	1296	1296	1296	0
638	20241129	091800	7730343	1296	1296	1296	1296	0
639	20241129	091700	7730343	1296	1296	1296	1296	0
640	20241129	091600	7730343	1296	1296	1296	1296	0
641	20241129	091500	7730343	1296	1296	1296	1296	0
642	20241129	091400	7730343	1296	1296	1296	1296	0
643	20241129	091300	7730343	1296	1296	1296	1296	0
644	20241129	091200	7730343	1296	1296	1296	1296	0
645	20241129	091100	7730343	1296	1297	1297	1296	131
646	20241129	091000	7560456	1304	1304	1304	1304	0
647	20241129	090900	7560456	1304	1304	1304	1304	0
648	20241129	090800	7560456	1304	1304	1304	1304	0
649	20241129	090700	7560456	1304	1304	1304	1304	0
650	20241129	090600	7560456	1304	1304	1304	1304	0
651	20241129	090500	7560456	1304	1304	1304	1304	0
652	20241129	090400	7560456	1304	1304	1304	1304	0
653	20241129	090300	7560456	1304	1304	1304	1304	0
654	20241129	090200	7560456	1304	1304	1304	1304	0
655	20241129	090100	7560456	1304	1320	1320	1304	458
656	20241129	090000	6958360	1317	1294	1317	1294	5342