KissMeData/082210/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	195800	77841574	1758	1758	1758	1758	871
3	20241129	195700	77841574	1758	1758	1758	1758	0
4	20241129	195600	77841574	1758	1758	1758	1758	0
5	20241129	195500	77841574	1758	1758	1758	1758	0
6	20241129	195400	77841574	1758	1758	1758	1758	0
7	20241129	195300	77841574	1758	1758	1758	1758	0
8	20241129	195200	77841574	1758	1758	1758	1758	0
9	20241129	195100	77841574	1758	1758	1758	1758	0
10	20241129	195000	77841574	1758	1758	1758	1758	0
11	20241129	194900	77841574	1758	1758	1758	1758	0
12	20241129	194800	77841574	1758	1758	1758	1758	0
13	20241129	194700	77841574	1758	1758	1758	1758	0
14	20241129	194600	77841574	1758	1758	1758	1758	0
15	20241129	194500	77841574	1758	1758	1758	1758	0
16	20241129	194400	77841574	1758	1758	1758	1758	0
17	20241129	194300	77841574	1758	1758	1758	1758	0
18	20241129	194200	77841574	1758	1758	1758	1758	0
19	20241129	194100	77841574	1758	1758	1758	1758	0
20	20241129	194000	77841574	1758	1758	1758	1758	0
21	20241129	193900	77841574	1758	1758	1758	1758	0
22	20241129	193800	77841574	1758	1758	1758	1758	0
23	20241129	193700	77841574	1758	1758	1758	1758	0
24	20241129	193600	77841574	1758	1758	1758	1758	0
25	20241129	193500	77841574	1758	1758	1758	1758	0
26	20241129	193400	77841574	1758	1758	1758	1758	0
27	20241129	193300	77841574	1758	1758	1758	1758	0
28	20241129	193200	77841574	1758	1758	1758	1758	0
29	20241129	193100	77841574	1758	1758	1758	1758	0
30	20241129	193000	77841574	1758	1758	1758	1758	0
31	20241129	192900	77841574	1758	1758	1758	1758	0
32	20241129	192800	77841574	1758	1758	1758	1758	871
33	20241129	192700	77841574	1758	1758	1758	1758	0
34	20241129	192600	77841574	1758	1758	1758	1758	0
35	20241129	192500	77841574	1758	1758	1758	1758	0
36	20241129	192400	77841574	1758	1758	1758	1758	0
37	20241129	192300	77841574	1758	1758	1758	1758	0
38	20241129	192200	77841574	1758	1758	1758	1758	0
39	20241129	192100	77841574	1758	1758	1758	1758	0
40	20241129	192000	77841574	1758	1758	1758	1758	0
41	20241129	191900	77841574	1758	1758	1758	1758	0
42	20241129	191800	77841574	1758	1758	1758	1758	0
43	20241129	191700	77841574	1758	1758	1758	1758	0
44	20241129	191600	77841574	1758	1758	1758	1758	0
45	20241129	191500	77841574	1758	1758	1758	1758	0
46	20241129	191400	77841574	1758	1758	1758	1758	0
47	20241129	191300	77841574	1758	1758	1758	1758	0
48	20241129	191200	77841574	1758	1758	1758	1758	0
49	20241129	191100	77841574	1758	1758	1758	1758	0
50	20241129	191000	77841574	1758	1758	1758	1758	0
51	20241129	190900	77841574	1758	1758	1758	1758	0
52	20241129	190800	77841574	1758	1758	1758	1758	0
53	20241129	190700	77841574	1758	1758	1758	1758	0
54	20241129	190600	77841574	1758	1758	1758	1758	0
55	20241129	190500	77841574	1758	1758	1758	1758	0
56	20241129	190400	77841574	1758	1758	1758	1758	0
57	20241129	190300	77841574	1758	1758	1758	1758	0
58	20241129	190200	77841574	1758	1758	1758	1758	0
59	20241129	190100	77841574	1758	1758	1758	1758	0
60	20241129	190000	77841574	1758	1758	1758	1758	0
61	20241129	185900	77841574	1758	1758	1758	1758	0
62	20241129	185800	77841574	1758	1758	1758	1758	871
63	20241129	185700	77841574	1758	1758	1758	1758	0
64	20241129	185600	77841574	1758	1758	1758	1758	0
65	20241129	185500	77841574	1758	1758	1758	1758	0
66	20241129	185400	77841574	1758	1758	1758	1758	0
67	20241129	185300	77841574	1758	1758	1758	1758	0
68	20241129	185200	77841574	1758	1758	1758	1758	0
69	20241129	185100	77841574	1758	1758	1758	1758	0
70	20241129	185000	77841574	1758	1758	1758	1758	0
71	20241129	184900	77841574	1758	1758	1758	1758	0
72	20241129	184800	77841574	1758	1758	1758	1758	0
73	20241129	184700	77841574	1758	1758	1758	1758	0
74	20241129	184600	77841574	1758	1758	1758	1758	0
75	20241129	184500	77841574	1758	1758	1758	1758	0
76	20241129	184400	77841574	1758	1758	1758	1758	0
77	20241129	184300	77841574	1758	1758	1758	1758	0
78	20241129	184200	77841574	1758	1758	1758	1758	0
79	20241129	184100	77841574	1758	1758	1758	1758	0
80	20241129	184000	77841574	1758	1758	1758	1758	0
81	20241129	183900	77841574	1758	1758	1758	1758	0
82	20241129	183800	77841574	1758	1758	1758	1758	0
83	20241129	183700	77841574	1758	1758	1758	1758	0
84	20241129	183600	77841574	1758	1758	1758	1758	0
85	20241129	183500	77841574	1758	1758	1758	1758	0
86	20241129	183400	77841574	1758	1758	1758	1758	0
87	20241129	183300	77841574	1758	1758	1758	1758	0
88	20241129	183200	77841574	1758	1758	1758	1758	0
89	20241129	183100	77841574	1758	1758	1758	1758	0
90	20241129	183000	77841574	1758	1758	1758	1758	0
91	20241129	182900	77841574	1758	1758	1758	1758	0
92	20241129	182800	77841574	1758	1758	1758	1758	871
93	20241129	182700	77841574	1758	1758	1758	1758	0
94	20241129	182600	77841574	1758	1758	1758	1758	0
95	20241129	182500	77841574	1758	1758	1758	1758	0
96	20241129	182400	77841574	1758	1758	1758	1758	0
97	20241129	182300	77841574	1758	1758	1758	1758	0
98	20241129	182200	77841574	1758	1758	1758	1758	0
99	20241129	182100	77841574	1758	1758	1758	1758	0
100	20241129	182000	77841574	1758	1758	1758	1758	0
101	20241129	181900	77841574	1758	1758	1758	1758	0
102	20241129	181800	77841574	1758	1758	1758	1758	0
103	20241129	181700	77841574	1758	1758	1758	1758	0
104	20241129	181600	77841574	1758	1758	1758	1758	0
105	20241129	181500	77841574	1758	1758	1758	1758	0
106	20241129	181400	77841574	1758	1758	1758	1758	0
107	20241129	181300	77841574	1758	1758	1758	1758	0
108	20241129	181200	77841574	1758	1758	1758	1758	0
109	20241129	181100	77841574	1758	1758	1758	1758	0
110	20241129	181000	77841574	1758	1758	1758	1758	0
111	20241129	180900	77841574	1758	1758	1758	1758	0
112	20241129	180800	77841574	1758	1758	1758	1758	0
113	20241129	180700	77841574	1758	1758	1758	1758	0
114	20241129	180600	77841574	1758	1758	1758	1758	0
115	20241129	180500	77841574	1758	1758	1758	1758	0
116	20241129	180400	77841574	1758	1758	1758	1758	0
117	20241129	180300	77841574	1758	1758	1758	1758	0
118	20241129	180200	77841574	1758	1758	1758	1758	0
119	20241129	180100	77841574	1758	1758	1758	1758	0
120	20241129	180000	77841574	1758	1758	1758	1758	0
121	20241129	175900	77841574	1758	1758	1758	1758	0
122	20241129	175800	77841574	1758	1758	1758	1758	871
123	20241129	175700	77841574	1758	1758	1758	1758	0
124	20241129	175600	77841574	1758	1758	1758	1758	0
125	20241129	175500	77841574	1758	1758	1758	1758	0
126	20241129	175400	77841574	1758	1758	1758	1758	0
127	20241129	175300	77841574	1758	1758	1758	1758	0
128	20241129	175200	77841574	1758	1758	1758	1758	0
129	20241129	175100	77841574	1758	1758	1758	1758	0
130	20241129	175000	77841574	1758	1758	1758	1758	0
131	20241129	174900	77841574	1758	1758	1758	1758	0
132	20241129	174800	77841574	1758	1758	1758	1758	0
133	20241129	174700	77841574	1758	1758	1758	1758	0
134	20241129	174600	77841574	1758	1758	1758	1758	0
135	20241129	174500	77841574	1758	1758	1758	1758	0
136	20241129	174400	77841574	1758	1758	1758	1758	0
137	20241129	174300	77841574	1758	1758	1758	1758	0
138	20241129	174200	77841574	1758	1758	1758	1758	0
139	20241129	174100	77841574	1758	1758	1758	1758	0
140	20241129	174000	77841574	1758	1758	1758	1758	0
141	20241129	173900	77841574	1758	1758	1758	1758	0
142	20241129	173800	77841574	1758	1758	1758	1758	0
143	20241129	173700	77841574	1758	1758	1758	1758	0
144	20241129	173600	77841574	1758	1758	1758	1758	0
145	20241129	173500	77841574	1758	1758	1758	1758	0
146	20241129	173400	77841574	1758	1758	1758	1758	0
147	20241129	173300	77841574	1758	1758	1758	1758	0
148	20241129	173200	77841574	1758	1758	1758	1758	0
149	20241129	173100	77841574	1758	1758	1758	1758	0
150	20241129	173000	77841574	1758	1758	1758	1758	0
151	20241129	172900	77841574	1758	1758	1758	1758	0
152	20241129	172800	77841574	1758	1758	1758	1758	871
153	20241129	172700	77841574	1758	1758	1758	1758	0
154	20241129	172600	77841574	1758	1758	1758	1758	0
155	20241129	172500	77841574	1758	1758	1758	1758	0
156	20241129	172400	77841574	1758	1758	1758	1758	0
157	20241129	172300	77841574	1758	1758	1758	1758	0
158	20241129	172200	77841574	1758	1758	1758	1758	0
159	20241129	172100	77841574	1758	1758	1758	1758	0
160	20241129	172000	77841574	1758	1758	1758	1758	0
161	20241129	171900	77841574	1758	1758	1758	1758	0
162	20241129	171800	77841574	1758	1758	1758	1758	0
163	20241129	171700	77841574	1758	1758	1758	1758	0
164	20241129	171600	77841574	1758	1758	1758	1758	0
165	20241129	171500	77841574	1758	1758	1758	1758	0
166	20241129	171400	77841574	1758	1758	1758	1758	0
167	20241129	171300	77841574	1758	1758	1758	1758	0
168	20241129	171200	77841574	1758	1758	1758	1758	0
169	20241129	171100	77841574	1758	1758	1758	1758	0
170	20241129	171000	77841574	1758	1758	1758	1758	0
171	20241129	170900	77841574	1758	1758	1758	1758	0
172	20241129	170800	77841574	1758	1758	1758	1758	0
173	20241129	170700	77841574	1758	1758	1758	1758	0
174	20241129	170600	77841574	1758	1758	1758	1758	0
175	20241129	170500	77841574	1758	1758	1758	1758	0
176	20241129	170400	77841574	1758	1758	1758	1758	0
177	20241129	170300	77841574	1758	1758	1758	1758	0
178	20241129	170200	77841574	1758	1758	1758	1758	0
179	20241129	170100	77841574	1758	1758	1758	1758	0
180	20241129	170000	77841574	1758	1758	1758	1758	0
181	20241129	165900	77841574	1758	1758	1758	1758	0
182	20241129	165800	77841574	1758	1758	1758	1758	871
183	20241129	165700	77841574	1758	1758	1758	1758	0
184	20241129	165600	77841574	1758	1758	1758	1758	0
185	20241129	165500	77841574	1758	1758	1758	1758	0
186	20241129	165400	77841574	1758	1758	1758	1758	0
187	20241129	165300	77841574	1758	1758	1758	1758	0
188	20241129	165200	77841574	1758	1758	1758	1758	0
189	20241129	165100	77841574	1758	1758	1758	1758	0
190	20241129	165000	77841574	1758	1758	1758	1758	0
191	20241129	164900	77841574	1758	1758	1758	1758	0
192	20241129	164800	77841574	1758	1758	1758	1758	0
193	20241129	164700	77841574	1758	1758	1758	1758	0
194	20241129	164600	77841574	1758	1758	1758	1758	0
195	20241129	164500	77841574	1758	1758	1758	1758	0
196	20241129	164400	77841574	1758	1758	1758	1758	0
197	20241129	164300	77841574	1758	1758	1758	1758	0
198	20241129	164200	77841574	1758	1758	1758	1758	0
199	20241129	164100	77841574	1758	1758	1758	1758	0
200	20241129	164000	77841574	1758	1758	1758	1758	0
201	20241129	163900	77841574	1758	1758	1758	1758	0
202	20241129	163800	77841574	1758	1758	1758	1758	0
203	20241129	163700	77841574	1758	1758	1758	1758	0
204	20241129	163600	77841574	1758	1758	1758	1758	0
205	20241129	163500	77841574	1758	1758	1758	1758	0
206	20241129	163400	77841574	1758	1758	1758	1758	0
207	20241129	163300	77841574	1758	1758	1758	1758	0
208	20241129	163200	77841574	1758	1758	1758	1758	0
209	20241129	163100	77841574	1758	1758	1758	1758	0
210	20241129	163000	77841574	1758	1758	1758	1758	0
211	20241129	162900	77841574	1758	1758	1758	1758	0
212	20241129	162800	77841574	1758	1758	1758	1758	871
213	20241129	162700	77841574	1758	1758	1758	1758	0
214	20241129	162600	77841574	1758	1758	1758	1758	0
215	20241129	162500	77841574	1758	1758	1758	1758	0
216	20241129	162400	77841574	1758	1758	1758	1758	0
217	20241129	162300	77841574	1758	1758	1758	1758	0
218	20241129	162200	77841574	1758	1758	1758	1758	0
219	20241129	162100	77841574	1758	1758	1758	1758	0
220	20241129	162000	77841574	1758	1758	1758	1758	0
221	20241129	161900	77841574	1758	1758	1758	1758	0
222	20241129	161800	77841574	1758	1758	1758	1758	0
223	20241129	161700	77841574	1758	1758	1758	1758	0
224	20241129	161600	77841574	1758	1758	1758	1758	0
225	20241129	161500	77841574	1758	1758	1758	1758	0
226	20241129	161400	77841574	1758	1758	1758	1758	0
227	20241129	161300	77841574	1758	1758	1758	1758	0
228	20241129	161200	77841574	1758	1758	1758	1758	0
229	20241129	161100	77841574	1758	1758	1758	1758	0
230	20241129	161000	77841574	1758	1758	1758	1758	0
231	20241129	160900	77841574	1758	1758	1758	1758	0
232	20241129	160800	77841574	1758	1758	1758	1758	0
233	20241129	160700	77841574	1758	1758	1758	1758	0
234	20241129	160600	77841574	1758	1758	1758	1758	0
235	20241129	160500	77841574	1758	1758	1758	1758	0
236	20241129	160400	77841574	1758	1758	1758	1758	0
237	20241129	160300	77841574	1758	1758	1758	1758	0
238	20241129	160200	77841574	1758	1758	1758	1758	0
239	20241129	160100	77841574	1758	1758	1758	1758	0
240	20241129	160000	77841574	1758	1758	1758	1758	0
241	20241129	155900	77841574	1758	1758	1758	1758	0
242	20241129	155800	77841574	1758	1758	1758	1758	871
243	20241129	155700	77841574	1758	1758	1758	1758	0
244	20241129	155600	77841574	1758	1758	1758	1758	0
245	20241129	155500	77841574	1758	1758	1758	1758	0
246	20241129	155400	77841574	1758	1758	1758	1758	0
247	20241129	155300	77841574	1758	1758	1758	1758	0
248	20241129	155200	77841574	1758	1758	1758	1758	0
249	20241129	155100	77841574	1758	1758	1758	1758	0
250	20241129	155000	77841574	1758	1758	1758	1758	0
251	20241129	154900	77841574	1758	1758	1758	1758	0
252	20241129	154800	77841574	1758	1758	1758	1758	0
253	20241129	154700	77841574	1758	1758	1758	1758	0
254	20241129	154600	77841574	1758	1758	1758	1758	0
255	20241129	154500	77841574	1758	1758	1758	1758	0
256	20241129	154400	77841574	1758	1758	1758	1758	0
257	20241129	154300	77841574	1758	1758	1758	1758	0
258	20241129	154200	77841574	1758	1758	1758	1758	0
259	20241129	154100	77841574	1758	1758	1758	1758	0
260	20241129	154000	77841574	1758	1758	1758	1758	0
261	20241129	153900	77841574	1758	1758	1758	1758	0
262	20241129	153800	77841574	1758	1758	1758	1758	0
263	20241129	153700	77841574	1758	1758	1758	1758	0
264	20241129	153600	77841574	1758	1758	1758	1758	0
265	20241129	153500	77841574	1758	1758	1758	1758	0
266	20241129	153400	77841574	1758	1758	1758	1758	0
267	20241129	153300	77841574	1758	1758	1758	1758	0
268	20241129	153200	77841574	1758	1758	1758	1758	0
269	20241129	153100	77841574	1758	1758	1758	1758	0
270	20241129	153000	77841574	1758	1758	1758	1758	871
271	20241129	152900	76310356	1775	1775	1775	1775	0
272	20241129	152800	76310356	1775	1775	1775	1775	0
273	20241129	152700	76310356	1775	1775	1775	1775	0
274	20241129	152600	76310356	1775	1775	1775	1775	0
275	20241129	152500	76310356	1775	1775	1775	1775	0
276	20241129	152400	76310356	1775	1775	1775	1775	0
277	20241129	152300	76310356	1775	1775	1775	1775	0
278	20241129	152200	76310356	1775	1775	1775	1775	0
279	20241129	152100	76310356	1775	1775	1775	1775	0
280	20241129	152000	76310356	1775	1775	1775	1775	0
281	20241129	151900	76310356	1775	1760	1775	1758	191
282	20241129	151800	75974499	1761	1761	1761	1761	0
283	20241129	151700	75974499	1761	1761	1761	1759	511
284	20241129	151600	75075439	1761	1760	1761	1759	71
285	20241129	151500	74950489	1761	1760	1761	1760	29
286	20241129	151400	74899447	1764	1764	1764	1764	0
287	20241129	151300	74899447	1764	1760	1764	1760	333
288	20241129	151200	74313363	1766	1760	1766	1760	34
289	20241129	151100	74253517	1766	1761	1766	1760	78
290	20241129	151000	74116218	1766	1766	1766	1761	123
291	20241129	150900	73899550	1766	1762	1766	1762	60
292	20241129	150800	73793790	1767	1767	1767	1767	0
293	20241129	150700	73793790	1767	1767	1767	1767	1
294	20241129	150600	73792023	1762	1762	1762	1762	0
295	20241129	150500	73792023	1762	1762	1762	1762	0
296	20241129	150400	73792023	1762	1762	1762	1762	0
297	20241129	150300	73792023	1762	1762	1762	1762	0
298	20241129	150200	73792023	1762	1762	1762	1762	1
299	20241129	150100	73790261	1760	1760	1760	1760	0
300	20241129	150000	73790261	1760	1761	1761	1760	879
301	20241129	145900	72243137	1761	1761	1761	1761	0
302	20241129	145800	72243137	1761	1761	1761	1761	0
303	20241129	145700	72243137	1761	1761	1761	1761	0
304	20241129	145600	72243137	1761	1761	1761	1761	43
305	20241129	145500	72167414	1761	1761	1761	1761	0
306	20241129	145400	72167414	1761	1761	1761	1761	0
307	20241129	145300	72167414	1761	1761	1761	1761	0
308	20241129	145200	72167414	1761	1762	1762	1761	555
309	20241129	145100	71189957	1762	1763	1763	1762	66
310	20241129	145000	71073605	1763	1763	1763	1763	1
311	20241129	144900	71071842	1762	1762	1762	1762	0
312	20241129	144800	71071842	1762	1762	1762	1762	0
313	20241129	144700	71071842	1762	1767	1767	1762	11
314	20241129	144600	71052410	1761	1761	1761	1761	0
315	20241129	144500	71052410	1761	1761	1761	1761	0
316	20241129	144400	71052410	1761	1761	1761	1761	0
317	20241129	144300	71052410	1761	1761	1761	1761	0
318	20241129	144200	71052410	1761	1761	1761	1761	0
319	20241129	144100	71052410	1761	1762	1762	1761	104
320	20241129	144000	70869172	1762	1762	1762	1762	1
321	20241129	143900	70867410	1770	1770	1770	1770	0
322	20241129	143800	70867410	1770	1770	1770	1770	10
323	20241129	143700	70849710	1770	1770	1770	1770	1
324	20241129	143600	70847940	1770	1770	1770	1770	0
325	20241129	143500	70847940	1770	1770	1770	1770	0
326	20241129	143400	70847940	1770	1770	1770	1770	0
327	20241129	143300	70847940	1770	1770	1770	1770	0
328	20241129	143200	70847940	1770	1770	1770	1770	0
329	20241129	143100	70847940	1770	1770	1770	1770	0
330	20241129	143000	70847940	1770	1770	1770	1770	0
331	20241129	142900	70847940	1770	1770	1770	1770	0
332	20241129	142800	70847940	1770	1770	1770	1770	0
333	20241129	142700	70847940	1770	1770	1770	1770	0
334	20241129	142600	70847940	1770	1770	1770	1770	0
335	20241129	142500	70847940	1770	1770	1770	1770	1
336	20241129	142400	70846170	1762	1765	1765	1762	2935
337	20241129	142300	65673520	1770	1770	1770	1770	0
338	20241129	142200	65673520	1770	1770	1770	1770	0
339	20241129	142100	65673520	1770	1770	1770	1770	0
340	20241129	142000	65673520	1770	1770	1770	1770	0
341	20241129	141900	65673520	1770	1770	1770	1770	0
342	20241129	141800	65673520	1770	1770	1770	1770	5
343	20241129	141700	65664670	1770	1770	1770	1770	0
344	20241129	141600	65664670	1770	1770	1770	1770	10
345	20241129	141500	65646970	1770	1770	1770	1770	0
346	20241129	141400	65646970	1770	1770	1770	1770	0
347	20241129	141300	65646970	1770	1770	1770	1770	0
348	20241129	141200	65646970	1770	1770	1770	1770	0
349	20241129	141100	65646970	1770	1770	1770	1770	1
350	20241129	141000	65645200	1770	1770	1770	1770	0
351	20241129	140900	65645200	1770	1769	1770	1769	5
352	20241129	140800	65636354	1769	1769	1769	1769	0
353	20241129	140700	65636354	1769	1769	1769	1769	0
354	20241129	140600	65636354	1769	1769	1769	1769	2
355	20241129	140500	65632816	1770	1770	1770	1770	0
356	20241129	140400	65632816	1770	1770	1770	1770	0
357	20241129	140300	65632816	1770	1770	1770	1770	5
358	20241129	140200	65623966	1770	1770	1770	1770	0
359	20241129	140100	65623966	1770	1770	1770	1770	25
360	20241129	140000	65579716	1765	1765	1765	1765	0
361	20241129	135900	65579716	1765	1765	1765	1765	0
362	20241129	135800	65579716	1765	1765	1765	1765	0
363	20241129	135700	65579716	1765	1765	1765	1765	0
364	20241129	135600	65579716	1765	1765	1765	1765	0
365	20241129	135500	65579716	1765	1765	1765	1765	0
366	20241129	135400	65579716	1765	1765	1765	1765	0
367	20241129	135300	65579716	1765	1765	1765	1765	0
368	20241129	135200	65579716	1765	1765	1765	1765	0
369	20241129	135100	65579716	1765	1765	1765	1765	0
370	20241129	135000	65579716	1765	1765	1765	1765	0
371	20241129	134900	65579716	1765	1765	1765	1765	0
372	20241129	134800	65579716	1765	1765	1765	1765	0
373	20241129	134700	65579716	1765	1765	1765	1765	0
374	20241129	134600	65579716	1765	1765	1765	1765	0
375	20241129	134500	65579716	1765	1765	1765	1765	0
376	20241129	134400	65579716	1765	1765	1765	1765	0
377	20241129	134300	65579716	1765	1765	1765	1765	0
378	20241129	134200	65579716	1765	1765	1765	1765	0
379	20241129	134100	65579716	1765	1765	1765	1765	0
380	20241129	134000	65579716	1765	1765	1765	1765	0
381	20241129	133900	65579716	1765	1765	1765	1765	0
382	20241129	133800	65579716	1765	1765	1765	1765	0
383	20241129	133700	65579716	1765	1765	1765	1765	0
384	20241129	133600	65579716	1765	1765	1765	1765	0
385	20241129	133500	65579716	1765	1765	1765	1765	8
386	20241129	133400	65565596	1780	1780	1780	1780	0
387	20241129	133300	65565596	1780	1770	1780	1762	554
388	20241129	133200	64588366	1781	1774	1781	1774	17
389	20241129	133100	64558152	1776	1776	1776	1776	0
390	20241129	133000	64558152	1776	1776	1776	1776	1
391	20241129	132900	64556376	1778	1778	1778	1778	2
392	20241129	132800	64552820	1780	1780	1780	1780	0
393	20241129	132700	64552820	1780	1780	1782	1766	104
394	20241129	132600	64367694	1766	1766	1766	1766	2
395	20241129	132500	64364162	1785	1785	1785	1785	0
396	20241129	132400	64364162	1785	1785	1785	1785	0
397	20241129	132300	64364162	1785	1785	1785	1785	0
398	20241129	132200	64364162	1785	1785	1785	1785	0
399	20241129	132100	64364162	1785	1785	1785	1785	0
400	20241129	132000	64364162	1785	1785	1785	1785	0
401	20241129	131900	64364162	1785	1785	1785	1785	0
402	20241129	131800	64364162	1785	1785	1785	1785	0
403	20241129	131700	64364162	1785	1785	1785	1785	0
404	20241129	131600	64364162	1785	1785	1785	1785	0
405	20241129	131500	64364162	1785	1785	1785	1785	0
406	20241129	131400	64364162	1785	1785	1785	1785	0
407	20241129	131300	64364162	1785	1785	1785	1785	0
408	20241129	131200	64364162	1785	1785	1785	1785	0
409	20241129	131100	64364162	1785	1785	1785	1785	0
410	20241129	131000	64364162	1785	1785	1785	1785	0
411	20241129	130900	64364162	1785	1785	1785	1785	0
412	20241129	130800	64364162	1785	1785	1785	1785	0
413	20241129	130700	64364162	1785	1785	1785	1785	0
414	20241129	130600	64364162	1785	1785	1785	1785	0
415	20241129	130500	64364162	1785	1785	1785	1785	0
416	20241129	130400	64364162	1785	1785	1785	1785	0
417	20241129	130300	64364162	1785	1785	1785	1785	0
418	20241129	130200	64364162	1785	1785	1785	1785	0
419	20241129	130100	64364162	1785	1785	1785	1785	0
420	20241129	130000	64364162	1785	1785	1785	1785	0
421	20241129	125900	64364162	1785	1785	1785	1785	0
422	20241129	125800	64364162	1785	1785	1785	1785	0
423	20241129	125700	64364162	1785	1785	1785	1785	0
424	20241129	125600	64364162	1785	1780	1785	1760	657
425	20241129	125500	63203662	1780	1780	1780	1780	0
426	20241129	125400	63203662	1780	1780	1780	1780	0
427	20241129	125300	63203662	1780	1780	1780	1780	0
428	20241129	125200	63203662	1780	1780	1780	1780	0
429	20241129	125100	63203662	1780	1780	1780	1780	0
430	20241129	125000	63203662	1780	1780	1780	1780	0
431	20241129	124900	63203662	1780	1783	1783	1780	17
432	20241129	124800	63173357	1783	1783	1783	1783	1
433	20241129	124700	63171574	1784	1784	1784	1784	0
434	20241129	124600	63171574	1784	1784	1784	1784	0
435	20241129	124500	63171574	1784	1784	1784	1784	0
436	20241129	124400	63171574	1784	1784	1784	1784	1
437	20241129	124300	63169790	1786	1786	1786	1786	0
438	20241129	124200	63169790	1786	1786	1786	1786	0
439	20241129	124100	63169790	1786	1786	1786	1786	0
440	20241129	124000	63169790	1786	1786	1786	1786	0
441	20241129	123900	63169790	1786	1786	1786	1786	0
442	20241129	123800	63169790	1786	1786	1786	1786	0
443	20241129	123700	63169790	1786	1786	1786	1786	0
444	20241129	123600	63169790	1786	1786	1786	1786	0
445	20241129	123500	63169790	1786	1786	1786	1786	0
446	20241129	123400	63169790	1786	1786	1786	1786	0
447	20241129	123300	63169790	1786	1786	1786	1786	0
448	20241129	123200	63169790	1786	1786	1786	1786	0
449	20241129	123100	63169790	1786	1786	1786	1786	0
450	20241129	123000	63169790	1786	1786	1786	1786	0
451	20241129	122900	63169790	1786	1786	1786	1786	0
452	20241129	122800	63169790	1786	1786	1786	1786	0
453	20241129	122700	63169790	1786	1786	1786	1786	0
454	20241129	122600	63169790	1786	1786	1786	1786	0
455	20241129	122500	63169790	1786	1786	1786	1786	0
456	20241129	122400	63169790	1786	1786	1786	1786	0
457	20241129	122300	63169790	1786	1786	1786	1786	0
458	20241129	122200	63169790	1786	1786	1786	1786	0
459	20241129	122100	63169790	1786	1786	1786	1786	0
460	20241129	122000	63169790	1786	1786	1786	1786	0
461	20241129	121900	63169790	1786	1786	1786	1786	0
462	20241129	121800	63169790	1786	1772	1786	1772	3
463	20241129	121700	63164446	1786	1786	1786	1786	0
464	20241129	121600	63164446	1786	1786	1786	1786	10
465	20241129	121500	63146586	1786	1786	1786	1786	0
466	20241129	121400	63146586	1786	1786	1786	1786	0
467	20241129	121300	63146586	1786	1786	1786	1786	0
468	20241129	121200	63146586	1786	1786	1786	1786	0
469	20241129	121100	63146586	1786	1786	1786	1786	0
470	20241129	121000	63146586	1786	1786	1786	1786	0
471	20241129	120900	63146586	1786	1786	1786	1786	0
472	20241129	120800	63146586	1786	1786	1786	1786	0
473	20241129	120700	63146586	1786	1786	1786	1786	0
474	20241129	120600	63146586	1786	1786	1786	1786	0
475	20241129	120500	63146586	1786	1786	1786	1786	0
476	20241129	120400	63146586	1786	1786	1786	1786	0
477	20241129	120300	63146586	1786	1786	1786	1786	0
478	20241129	120200	63146586	1786	1786	1786	1786	0
479	20241129	120100	63146586	1786	1786	1786	1786	0
480	20241129	120000	63146586	1786	1786	1786	1786	5
481	20241129	115900	63137656	1786	1786	1786	1786	0
482	20241129	115800	63137656	1786	1786	1786	1786	0
483	20241129	115700	63137656	1786	1786	1786	1786	0
484	20241129	115600	63137656	1786	1786	1786	1786	0
485	20241129	115500	63137656	1786	1786	1786	1786	0
486	20241129	115400	63137656	1786	1786	1786	1786	0
487	20241129	115300	63137656	1786	1786	1786	1786	0
488	20241129	115200	63137656	1786	1786	1786	1786	0
489	20241129	115100	63137656	1786	1786	1786	1785	6
490	20241129	115000	63126941	1786	1786	1786	1786	0
491	20241129	114900	63126941	1786	1786	1786	1786	0
492	20241129	114800	63126941	1786	1759	1786	1759	3
493	20241129	114700	63121610	1786	1786	1786	1786	0
494	20241129	114600	63121610	1786	1786	1786	1786	0
495	20241129	114500	63121610	1786	1772	1786	1760	252
496	20241129	114400	62676629	1786	1786	1786	1786	0
497	20241129	114300	62676629	1786	1786	1786	1786	0
498	20241129	114200	62676629	1786	1786	1786	1786	0
499	20241129	114100	62676629	1786	1786	1786	1786	0
500	20241129	114000	62676629	1786	1786	1786	1786	3
501	20241129	113900	62671271	1772	1769	1772	1768	1373
502	20241129	113800	60241139	1771	1768	1771	1768	756
503	20241129	113700	58904331	1768	1760	1768	1760	114
504	20241129	113600	58703683	1768	1768	1768	1768	0
505	20241129	113500	58703683	1768	1768	1769	1768	5003
506	20241129	113400	49858376	1768	1764	1768	1758	655
507	20241129	113300	48705000	1768	1768	1768	1768	0
508	20241129	113200	48705000	1768	1768	1768	1768	2
509	20241129	113100	48701464	1770	1770	1770	1770	5
510	20241129	113000	48692614	1771	1771	1771	1771	0
511	20241129	112900	48692614	1771	1771	1771	1771	0
512	20241129	112800	48692614	1771	1760	1771	1760	1108
513	20241129	112700	46737991	1760	1760	1760	1760	16
514	20241129	112600	46709831	1760	1760	1760	1760	1
515	20241129	112500	46708071	1760	1759	1760	1759	2
516	20241129	112400	46704552	1760	1760	1760	1760	0
517	20241129	112300	46704552	1760	1760	1760	1760	5
518	20241129	112200	46695752	1760	1761	1761	1760	2
519	20241129	112100	46692231	1758	1758	1758	1758	0
520	20241129	112000	46692231	1758	1758	1758	1758	0
521	20241129	111900	46692231	1758	1758	1758	1758	0
522	20241129	111800	46692231	1758	1761	1761	1758	4715
523	20241129	111700	38393753	1761	1763	1763	1761	246
524	20241129	111600	37960254	1763	1763	1763	1763	0
525	20241129	111500	37960254	1763	1767	1767	1763	61
526	20241129	111400	37852545	1768	1768	1768	1768	0
527	20241129	111300	37852545	1768	1768	1768	1768	50
528	20241129	111200	37764145	1768	1770	1770	1768	10
529	20241129	111100	37746447	1770	1770	1770	1770	0
530	20241129	111000	37746447	1770	1770	1770	1770	0
531	20241129	110900	37746447	1770	1770	1770	1770	0
532	20241129	110800	37746447	1770	1770	1770	1770	0
533	20241129	110700	37746447	1770	1770	1770	1770	0
534	20241129	110600	37746447	1770	1770	1770	1770	0
535	20241129	110500	37746447	1770	1770	1770	1770	1
536	20241129	110400	37744677	1772	1772	1772	1772	0
537	20241129	110300	37744677	1772	1772	1772	1772	0
538	20241129	110200	37744677	1772	1772	1772	1772	0
539	20241129	110100	37744677	1772	1772	1772	1772	0
540	20241129	110000	37744677	1772	1772	1772	1772	11
541	20241129	105900	37725185	1772	1772	1772	1772	2
542	20241129	105800	37721641	1765	1765	1765	1765	0
543	20241129	105700	37721641	1765	1765	1765	1765	0
544	20241129	105600	37721641	1765	1765	1765	1765	0
545	20241129	105500	37721641	1765	1765	1765	1765	0
546	20241129	105400	37721641	1765	1765	1765	1765	1073
547	20241129	105300	35827796	1765	1765	1765	1765	0
548	20241129	105200	35827796	1765	1765	1765	1765	0
549	20241129	105100	35827796	1765	1765	1765	1765	0
550	20241129	105000	35827796	1765	1765	1765	1765	0
551	20241129	104900	35827796	1765	1765	1765	1765	0
552	20241129	104800	35827796	1765	1765	1765	1765	500
553	20241129	104700	34945296	1762	1762	1762	1762	0
554	20241129	104600	34945296	1762	1762	1762	1762	1
555	20241129	104500	34943534	1765	1765	1765	1765	0
556	20241129	104400	34943534	1765	1765	1765	1765	5
557	20241129	104300	34934709	1765	1767	1767	1765	179
558	20241129	104200	34618730	1779	1779	1779	1779	0
559	20241129	104100	34618730	1779	1779	1779	1779	1
560	20241129	104000	34616951	1769	1770	1770	1769	310
561	20241129	103900	34068276	1770	1770	1770	1770	0
562	20241129	103800	34068276	1770	1770	1770	1770	0
563	20241129	103700	34068276	1770	1770	1770	1770	369
564	20241129	103600	33415146	1771	1771	1771	1771	20
565	20241129	103500	33379726	1771	1771	1771	1771	28
566	20241129	103400	33330138	1772	1772	1772	1772	7
567	20241129	103300	33317734	1773	1774	1774	1773	25
568	20241129	103200	33273408	1781	1781	1781	1781	0
569	20241129	103100	33273408	1781	1781	1781	1781	0
570	20241129	103000	33273408	1781	1778	1781	1774	3889
571	20241129	102900	26359067	1778	1778	1778	1778	0
572	20241129	102800	26359067	1778	1778	1778	1778	1078
573	20241129	102700	24442383	1778	1778	1778	1778	135
574	20241129	102600	24202353	1778	1778	1778	1778	0
575	20241129	102500	24202353	1778	1778	1778	1778	0
576	20241129	102400	24202353	1778	1778	1778	1778	0
577	20241129	102300	24202353	1778	1778	1778	1778	1
578	20241129	102200	24200575	1781	1781	1781	1781	0
579	20241129	102100	24200575	1781	1781	1781	1781	1
580	20241129	102000	24198794	1772	1772	1772	1772	8
581	20241129	101900	24184618	1773	1777	1777	1773	446
582	20241129	101800	23392173	1777	1777	1777	1777	0
583	20241129	101700	23392173	1777	1778	1778	1777	582
584	20241129	101600	22357794	1778	1779	1779	1778	56
585	20241129	101500	22258175	1777	1777	1777	1777	0
586	20241129	101400	22258175	1777	1777	1777	1777	0
587	20241129	101300	22258175	1777	1777	1777	1777	0
588	20241129	101200	22258175	1777	1777	1777	1777	0
589	20241129	101100	22258175	1777	1777	1777	1777	0
590	20241129	101000	22258175	1777	1777	1777	1777	0
591	20241129	100900	22258175	1777	1777	1777	1777	0
592	20241129	100800	22258175	1777	1777	1777	1777	0
593	20241129	100700	22258175	1777	1777	1777	1777	0
594	20241129	100600	22258175	1777	1777	1777	1777	0
595	20241129	100500	22258175	1777	1778	1778	1777	277
596	20241129	100400	21765696	1777	1777	1777	1777	0
597	20241129	100300	21765696	1777	1782	1788	1777	3311
598	20241129	100200	15870853	1782	1782	1782	1782	0
599	20241129	100100	15870853	1782	1782	1782	1782	0
600	20241129	100000	15870853	1782	1782	1782	1782	1006
601	20241129	095900	14078161	1782	1782	1782	1782	0
602	20241129	095800	14078161	1782	1782	1782	1782	0
603	20241129	095700	14078161	1782	1783	1783	1782	14
604	20241129	095600	14053212	1782	1786	1786	1782	817
605	20241129	095500	12594840	1786	1786	1786	1786	7
606	20241129	095400	12582338	1786	1786	1786	1786	1
607	20241129	095300	12580552	1786	1786	1786	1786	0
608	20241129	095200	12580552	1786	1786	1786	1786	0
609	20241129	095100	12580552	1786	1786	1786	1786	0
610	20241129	095000	12580552	1786	1786	1786	1786	0
611	20241129	094900	12580552	1786	1786	1786	1786	0
612	20241129	094800	12580552	1786	1786	1786	1786	0
613	20241129	094700	12580552	1786	1786	1786	1786	0
614	20241129	094600	12580552	1786	1786	1786	1786	0
615	20241129	094500	12580552	1786	1798	1798	1786	680
616	20241129	094400	11363397	1798	1798	1798	1798	0
617	20241129	094300	11363397	1798	1798	1798	1798	3
618	20241129	094200	11358003	1798	1798	1798	1798	5
619	20241129	094100	11349013	1791	1791	1791	1791	1
620	20241129	094000	11347222	1791	1791	1791	1791	0
621	20241129	093900	11347222	1791	1798	1798	1791	8
622	20241129	093800	11332845	1791	1791	1791	1791	0
623	20241129	093700	11332845	1791	1791	1791	1791	0
624	20241129	093600	11332845	1791	1791	1791	1791	0
625	20241129	093500	11332845	1791	1791	1791	1791	0
626	20241129	093400	11332845	1791	1791	1791	1791	0
627	20241129	093300	11332845	1791	1791	1791	1791	40
628	20241129	093200	11261205	1790	1790	1790	1790	0
629	20241129	093100	11261205	1790	1790	1790	1790	0
630	20241129	093000	11261205	1790	1798	1798	1790	365
631	20241129	092900	10607564	1791	1791	1791	1791	5
632	20241129	092800	10598609	1790	1790	1790	1790	0
633	20241129	092700	10598609	1790	1790	1790	1790	0
634	20241129	092600	10598609	1790	1790	1790	1790	0
635	20241129	092500	10598609	1790	1790	1790	1790	0
636	20241129	092400	10598609	1790	1790	1790	1790	0
637	20241129	092300	10598609	1790	1790	1790	1790	0
638	20241129	092200	10598609	1790	1790	1790	1790	0
639	20241129	092100	10598609	1790	1790	1790	1790	0
640	20241129	092000	10598609	1790	1791	1791	1790	513
641	20241129	091900	9680337	1793	1793	1793	1793	23
642	20241129	091800	9639098	1793	1799	1799	1793	731
643	20241129	091700	8326933	1799	1799	1799	1799	0
644	20241129	091600	8326933	1799	1799	1799	1799	1
645	20241129	091500	8325134	1799	1799	1799	1799	0
646	20241129	091400	8325134	1799	1799	1799	1799	1
647	20241129	091300	8323335	1799	1799	1799	1799	16
648	20241129	091200	8294551	1800	1800	1800	1800	1
649	20241129	091100	8292751	1804	1804	1804	1804	2
650	20241129	091000	8289143	1795	1795	1795	1795	0
651	20241129	090900	8289143	1795	1802	1802	1795	1456
652	20241129	090800	5672653	1803	1806	1806	1803	505
653	20241129	090700	4761130	1807	1810	1810	1807	549
654	20241129	090600	3767641	1810	1810	1810	1810	500
655	20241129	090500	2862641	1810	1813	1813	1810	997
656	20241129	090400	1056277	1814	1814	1814	1814	250
657	20241129	090300	602777	1815	1815	1815	1815	22
658	20241129	090200	562847	1836	1836	1836	1836	0
659	20241129	090100	562847	1836	1836	1836	1836	272
660	20241129	090000	63455	1813	1813	1813	1813	35