KissMeData/088910/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	200300	93518948	1910	1910	1910	1910	1110
3	20241129	200200	93518948	1910	1910	1910	1910	0
4	20241129	200100	93518948	1910	1910	1910	1910	0
5	20241129	200000	93518948	1910	1910	1910	1910	0
6	20241129	195900	93518948	1910	1910	1910	1910	0
7	20241129	195800	93518948	1910	1910	1910	1910	0
8	20241129	195700	93518948	1910	1910	1910	1910	0
9	20241129	195600	93518948	1910	1910	1910	1910	0
10	20241129	195500	93518948	1910	1910	1910	1910	0
11	20241129	195400	93518948	1910	1910	1910	1910	0
12	20241129	195300	93518948	1910	1910	1910	1910	0
13	20241129	195200	93518948	1910	1910	1910	1910	0
14	20241129	195100	93518948	1910	1910	1910	1910	0
15	20241129	195000	93518948	1910	1910	1910	1910	0
16	20241129	194900	93518948	1910	1910	1910	1910	0
17	20241129	194800	93518948	1910	1910	1910	1910	0
18	20241129	194700	93518948	1910	1910	1910	1910	0
19	20241129	194600	93518948	1910	1910	1910	1910	0
20	20241129	194500	93518948	1910	1910	1910	1910	0
21	20241129	194400	93518948	1910	1910	1910	1910	0
22	20241129	194300	93518948	1910	1910	1910	1910	0
23	20241129	194200	93518948	1910	1910	1910	1910	0
24	20241129	194100	93518948	1910	1910	1910	1910	0
25	20241129	194000	93518948	1910	1910	1910	1910	0
26	20241129	193900	93518948	1910	1910	1910	1910	0
27	20241129	193800	93518948	1910	1910	1910	1910	0
28	20241129	193700	93518948	1910	1910	1910	1910	0
29	20241129	193600	93518948	1910	1910	1910	1910	0
30	20241129	193500	93518948	1910	1910	1910	1910	0
31	20241129	193400	93518948	1910	1910	1910	1910	0
32	20241129	193300	93518948	1910	1910	1910	1910	1110
33	20241129	193200	93518948	1910	1910	1910	1910	0
34	20241129	193100	93518948	1910	1910	1910	1910	0
35	20241129	193000	93518948	1910	1910	1910	1910	0
36	20241129	192900	93518948	1910	1910	1910	1910	0
37	20241129	192800	93518948	1910	1910	1910	1910	0
38	20241129	192700	93518948	1910	1910	1910	1910	0
39	20241129	192600	93518948	1910	1910	1910	1910	0
40	20241129	192500	93518948	1910	1910	1910	1910	0
41	20241129	192400	93518948	1910	1910	1910	1910	0
42	20241129	192300	93518948	1910	1910	1910	1910	0
43	20241129	192200	93518948	1910	1910	1910	1910	0
44	20241129	192100	93518948	1910	1910	1910	1910	0
45	20241129	192000	93518948	1910	1910	1910	1910	0
46	20241129	191900	93518948	1910	1910	1910	1910	0
47	20241129	191800	93518948	1910	1910	1910	1910	0
48	20241129	191700	93518948	1910	1910	1910	1910	0
49	20241129	191600	93518948	1910	1910	1910	1910	0
50	20241129	191500	93518948	1910	1910	1910	1910	0
51	20241129	191400	93518948	1910	1910	1910	1910	0
52	20241129	191300	93518948	1910	1910	1910	1910	0
53	20241129	191200	93518948	1910	1910	1910	1910	0
54	20241129	191100	93518948	1910	1910	1910	1910	0
55	20241129	191000	93518948	1910	1910	1910	1910	0
56	20241129	190900	93518948	1910	1910	1910	1910	0
57	20241129	190800	93518948	1910	1910	1910	1910	0
58	20241129	190700	93518948	1910	1910	1910	1910	0
59	20241129	190600	93518948	1910	1910	1910	1910	0
60	20241129	190500	93518948	1910	1910	1910	1910	0
61	20241129	190400	93518948	1910	1910	1910	1910	0
62	20241129	190300	93518948	1910	1910	1910	1910	1110
63	20241129	190200	93518948	1910	1910	1910	1910	0
64	20241129	190100	93518948	1910	1910	1910	1910	0
65	20241129	190000	93518948	1910	1910	1910	1910	0
66	20241129	185900	93518948	1910	1910	1910	1910	0
67	20241129	185800	93518948	1910	1910	1910	1910	0
68	20241129	185700	93518948	1910	1910	1910	1910	0
69	20241129	185600	93518948	1910	1910	1910	1910	0
70	20241129	185500	93518948	1910	1910	1910	1910	0
71	20241129	185400	93518948	1910	1910	1910	1910	0
72	20241129	185300	93518948	1910	1910	1910	1910	0
73	20241129	185200	93518948	1910	1910	1910	1910	0
74	20241129	185100	93518948	1910	1910	1910	1910	0
75	20241129	185000	93518948	1910	1910	1910	1910	0
76	20241129	184900	93518948	1910	1910	1910	1910	0
77	20241129	184800	93518948	1910	1910	1910	1910	0
78	20241129	184700	93518948	1910	1910	1910	1910	0
79	20241129	184600	93518948	1910	1910	1910	1910	0
80	20241129	184500	93518948	1910	1910	1910	1910	0
81	20241129	184400	93518948	1910	1910	1910	1910	0
82	20241129	184300	93518948	1910	1910	1910	1910	0
83	20241129	184200	93518948	1910	1910	1910	1910	0
84	20241129	184100	93518948	1910	1910	1910	1910	0
85	20241129	184000	93518948	1910	1910	1910	1910	0
86	20241129	183900	93518948	1910	1910	1910	1910	0
87	20241129	183800	93518948	1910	1910	1910	1910	0
88	20241129	183700	93518948	1910	1910	1910	1910	0
89	20241129	183600	93518948	1910	1910	1910	1910	0
90	20241129	183500	93518948	1910	1910	1910	1910	0
91	20241129	183400	93518948	1910	1910	1910	1910	0
92	20241129	183300	93518948	1910	1910	1910	1910	1110
93	20241129	183200	93518948	1910	1910	1910	1910	0
94	20241129	183100	93518948	1910	1910	1910	1910	0
95	20241129	183000	93518948	1910	1910	1910	1910	0
96	20241129	182900	93518948	1910	1910	1910	1910	0
97	20241129	182800	93518948	1910	1910	1910	1910	0
98	20241129	182700	93518948	1910	1910	1910	1910	0
99	20241129	182600	93518948	1910	1910	1910	1910	0
100	20241129	182500	93518948	1910	1910	1910	1910	0
101	20241129	182400	93518948	1910	1910	1910	1910	0
102	20241129	182300	93518948	1910	1910	1910	1910	0
103	20241129	182200	93518948	1910	1910	1910	1910	0
104	20241129	182100	93518948	1910	1910	1910	1910	0
105	20241129	182000	93518948	1910	1910	1910	1910	0
106	20241129	181900	93518948	1910	1910	1910	1910	0
107	20241129	181800	93518948	1910	1910	1910	1910	0
108	20241129	181700	93518948	1910	1910	1910	1910	0
109	20241129	181600	93518948	1910	1910	1910	1910	0
110	20241129	181500	93518948	1910	1910	1910	1910	0
111	20241129	181400	93518948	1910	1910	1910	1910	0
112	20241129	181300	93518948	1910	1910	1910	1910	0
113	20241129	181200	93518948	1910	1910	1910	1910	0
114	20241129	181100	93518948	1910	1910	1910	1910	0
115	20241129	181000	93518948	1910	1910	1910	1910	0
116	20241129	180900	93518948	1910	1910	1910	1910	0
117	20241129	180800	93518948	1910	1910	1910	1910	0
118	20241129	180700	93518948	1910	1910	1910	1910	0
119	20241129	180600	93518948	1910	1910	1910	1910	0
120	20241129	180500	93518948	1910	1910	1910	1910	0
121	20241129	180400	93518948	1910	1910	1910	1910	0
122	20241129	180300	93518948	1910	1910	1910	1910	1110
123	20241129	180200	93518948	1910	1910	1910	1910	0
124	20241129	180100	93518948	1910	1910	1910	1910	0
125	20241129	180000	93518948	1910	1910	1910	1910	0
126	20241129	175900	93518948	1910	1910	1910	1910	0
127	20241129	175800	93518948	1910	1910	1910	1910	0
128	20241129	175700	93518948	1910	1910	1910	1910	0
129	20241129	175600	93518948	1910	1910	1910	1910	0
130	20241129	175500	93518948	1910	1910	1910	1910	0
131	20241129	175400	93518948	1910	1910	1910	1910	0
132	20241129	175300	93518948	1910	1910	1910	1910	0
133	20241129	175200	93518948	1910	1910	1910	1910	0
134	20241129	175100	93518948	1910	1910	1910	1910	0
135	20241129	175000	93518948	1910	1910	1910	1910	0
136	20241129	174900	93518948	1910	1910	1910	1910	0
137	20241129	174800	93518948	1910	1910	1910	1910	0
138	20241129	174700	93518948	1910	1910	1910	1910	0
139	20241129	174600	93518948	1910	1910	1910	1910	0
140	20241129	174500	93518948	1910	1910	1910	1910	0
141	20241129	174400	93518948	1910	1910	1910	1910	0
142	20241129	174300	93518948	1910	1910	1910	1910	0
143	20241129	174200	93518948	1910	1910	1910	1910	0
144	20241129	174100	93518948	1910	1910	1910	1910	0
145	20241129	174000	93518948	1910	1910	1910	1910	0
146	20241129	173900	93518948	1910	1910	1910	1910	0
147	20241129	173800	93518948	1910	1910	1910	1910	0
148	20241129	173700	93518948	1910	1910	1910	1910	0
149	20241129	173600	93518948	1910	1910	1910	1910	0
150	20241129	173500	93518948	1910	1910	1910	1910	0
151	20241129	173400	93518948	1910	1910	1910	1910	0
152	20241129	173300	93518948	1910	1910	1910	1910	1110
153	20241129	173200	93518948	1910	1910	1910	1910	0
154	20241129	173100	93518948	1910	1910	1910	1910	0
155	20241129	173000	93518948	1910	1910	1910	1910	0
156	20241129	172900	93518948	1910	1910	1910	1910	0
157	20241129	172800	93518948	1910	1910	1910	1910	0
158	20241129	172700	93518948	1910	1910	1910	1910	0
159	20241129	172600	93518948	1910	1910	1910	1910	0
160	20241129	172500	93518948	1910	1910	1910	1910	0
161	20241129	172400	93518948	1910	1910	1910	1910	0
162	20241129	172300	93518948	1910	1910	1910	1910	0
163	20241129	172200	93518948	1910	1910	1910	1910	0
164	20241129	172100	93518948	1910	1910	1910	1910	0
165	20241129	172000	93518948	1910	1910	1910	1910	0
166	20241129	171900	93518948	1910	1910	1910	1910	0
167	20241129	171800	93518948	1910	1910	1910	1910	0
168	20241129	171700	93518948	1910	1910	1910	1910	0
169	20241129	171600	93518948	1910	1910	1910	1910	0
170	20241129	171500	93518948	1910	1910	1910	1910	0
171	20241129	171400	93518948	1910	1910	1910	1910	0
172	20241129	171300	93518948	1910	1910	1910	1910	0
173	20241129	171200	93518948	1910	1910	1910	1910	0
174	20241129	171100	93518948	1910	1910	1910	1910	0
175	20241129	171000	93518948	1910	1910	1910	1910	0
176	20241129	170900	93518948	1910	1910	1910	1910	0
177	20241129	170800	93518948	1910	1910	1910	1910	0
178	20241129	170700	93518948	1910	1910	1910	1910	0
179	20241129	170600	93518948	1910	1910	1910	1910	0
180	20241129	170500	93518948	1910	1910	1910	1910	0
181	20241129	170400	93518948	1910	1910	1910	1910	0
182	20241129	170300	93518948	1910	1910	1910	1910	1110
183	20241129	170200	93518948	1910	1910	1910	1910	0
184	20241129	170100	93518948	1910	1910	1910	1910	0
185	20241129	170000	93518948	1910	1910	1910	1910	0
186	20241129	165900	93518948	1910	1910	1910	1910	0
187	20241129	165800	93518948	1910	1910	1910	1910	0
188	20241129	165700	93518948	1910	1910	1910	1910	0
189	20241129	165600	93518948	1910	1910	1910	1910	0
190	20241129	165500	93518948	1910	1910	1910	1910	0
191	20241129	165400	93518948	1910	1910	1910	1910	0
192	20241129	165300	93518948	1910	1910	1910	1910	0
193	20241129	165200	93518948	1910	1910	1910	1910	0
194	20241129	165100	93518948	1910	1910	1910	1910	0
195	20241129	165000	93518948	1910	1910	1910	1910	0
196	20241129	164900	93518948	1910	1910	1910	1910	0
197	20241129	164800	93518948	1910	1910	1910	1910	0
198	20241129	164700	93518948	1910	1910	1910	1910	0
199	20241129	164600	93518948	1910	1910	1910	1910	0
200	20241129	164500	93518948	1910	1910	1910	1910	0
201	20241129	164400	93518948	1910	1910	1910	1910	0
202	20241129	164300	93518948	1910	1910	1910	1910	0
203	20241129	164200	93518948	1910	1910	1910	1910	0
204	20241129	164100	93518948	1910	1910	1910	1910	0
205	20241129	164000	93518948	1910	1910	1910	1910	0
206	20241129	163900	93518948	1910	1910	1910	1910	0
207	20241129	163800	93518948	1910	1910	1910	1910	0
208	20241129	163700	93518948	1910	1910	1910	1910	0
209	20241129	163600	93518948	1910	1910	1910	1910	0
210	20241129	163500	93518948	1910	1910	1910	1910	0
211	20241129	163400	93518948	1910	1910	1910	1910	0
212	20241129	163300	93518948	1910	1910	1910	1910	1110
213	20241129	163200	93518948	1910	1910	1910	1910	0
214	20241129	163100	93518948	1910	1910	1910	1910	0
215	20241129	163000	93518948	1910	1910	1910	1910	0
216	20241129	162900	93518948	1910	1910	1910	1910	0
217	20241129	162800	93518948	1910	1910	1910	1910	0
218	20241129	162700	93518948	1910	1910	1910	1910	0
219	20241129	162600	93518948	1910	1910	1910	1910	0
220	20241129	162500	93518948	1910	1910	1910	1910	0
221	20241129	162400	93518948	1910	1910	1910	1910	0
222	20241129	162300	93518948	1910	1910	1910	1910	0
223	20241129	162200	93518948	1910	1910	1910	1910	0
224	20241129	162100	93518948	1910	1910	1910	1910	0
225	20241129	162000	93518948	1910	1910	1910	1910	0
226	20241129	161900	93518948	1910	1910	1910	1910	0
227	20241129	161800	93518948	1910	1910	1910	1910	0
228	20241129	161700	93518948	1910	1910	1910	1910	0
229	20241129	161600	93518948	1910	1910	1910	1910	0
230	20241129	161500	93518948	1910	1910	1910	1910	0
231	20241129	161400	93518948	1910	1910	1910	1910	0
232	20241129	161300	93518948	1910	1910	1910	1910	0
233	20241129	161200	93518948	1910	1910	1910	1910	0
234	20241129	161100	93518948	1910	1910	1910	1910	0
235	20241129	161000	93518948	1910	1910	1910	1910	0
236	20241129	160900	93518948	1910	1910	1910	1910	0
237	20241129	160800	93518948	1910	1910	1910	1910	0
238	20241129	160700	93518948	1910	1910	1910	1910	0
239	20241129	160600	93518948	1910	1910	1910	1910	0
240	20241129	160500	93518948	1910	1910	1910	1910	0
241	20241129	160400	93518948	1910	1910	1910	1910	0
242	20241129	160300	93518948	1910	1910	1910	1910	1110
243	20241129	160200	93518948	1910	1910	1910	1910	0
244	20241129	160100	93518948	1910	1910	1910	1910	0
245	20241129	160000	93518948	1910	1910	1910	1910	0
246	20241129	155900	93518948	1910	1910	1910	1910	0
247	20241129	155800	93518948	1910	1910	1910	1910	0
248	20241129	155700	93518948	1910	1910	1910	1910	0
249	20241129	155600	93518948	1910	1910	1910	1910	0
250	20241129	155500	93518948	1910	1910	1910	1910	0
251	20241129	155400	93518948	1910	1910	1910	1910	0
252	20241129	155300	93518948	1910	1910	1910	1910	0
253	20241129	155200	93518948	1910	1910	1910	1910	0
254	20241129	155100	93518948	1910	1910	1910	1910	0
255	20241129	155000	93518948	1910	1910	1910	1910	0
256	20241129	154900	93518948	1910	1910	1910	1910	0
257	20241129	154800	93518948	1910	1910	1910	1910	0
258	20241129	154700	93518948	1910	1910	1910	1910	0
259	20241129	154600	93518948	1910	1910	1910	1910	0
260	20241129	154500	93518948	1910	1910	1910	1910	0
261	20241129	154400	93518948	1910	1910	1910	1910	0
262	20241129	154300	93518948	1910	1910	1910	1910	0
263	20241129	154200	93518948	1910	1910	1910	1910	0
264	20241129	154100	93518948	1910	1910	1910	1910	0
265	20241129	154000	93518948	1910	1910	1910	1910	0
266	20241129	153900	93518948	1910	1910	1910	1910	0
267	20241129	153800	93518948	1910	1910	1910	1910	0
268	20241129	153700	93518948	1910	1910	1910	1910	0
269	20241129	153600	93518948	1910	1910	1910	1910	0
270	20241129	153500	93518948	1910	1910	1910	1910	0
271	20241129	153400	93518948	1910	1910	1910	1910	0
272	20241129	153300	93518948	1910	1910	1910	1910	1110
273	20241129	153200	93518948	1910	1910	1910	1910	0
274	20241129	153100	93518948	1910	1910	1910	1910	0
275	20241129	153000	93518948	1910	1910	1910	1910	1110
276	20241129	152900	91398848	1920	1920	1920	1920	0
277	20241129	152800	91398848	1920	1920	1920	1920	0
278	20241129	152700	91398848	1920	1920	1920	1920	0
279	20241129	152600	91398848	1920	1920	1920	1920	0
280	20241129	152500	91398848	1920	1920	1920	1920	0
281	20241129	152400	91398848	1920	1920	1920	1920	0
282	20241129	152300	91398848	1920	1920	1920	1920	0
283	20241129	152200	91398848	1920	1920	1920	1920	0
284	20241129	152100	91398848	1920	1920	1920	1920	0
285	20241129	152000	91398848	1920	1920	1920	1920	0
286	20241129	151900	91398848	1920	1920	1920	1920	1
287	20241129	151800	91396928	1902	1902	1902	1902	0
288	20241129	151700	91396928	1902	1902	1902	1902	0
289	20241129	151600	91396928	1902	1902	1902	1902	0
290	20241129	151500	91396928	1902	1911	1911	1902	50
291	20241129	151400	91301753	1919	1919	1919	1919	0
292	20241129	151300	91301753	1919	1919	1919	1919	0
293	20241129	151200	91301753	1919	1919	1919	1919	725
294	20241129	151100	89910478	1919	1917	1919	1917	2381
295	20241129	151000	85345391	1916	1916	1916	1916	10
296	20241129	150900	85326231	1917	1917	1917	1917	0
297	20241129	150800	85326231	1917	1917	1917	1917	0
298	20241129	150700	85326231	1917	1917	1917	1917	0
299	20241129	150600	85326231	1917	1916	1917	1916	32
300	20241129	150500	85264897	1909	1916	1917	1909	5002
301	20241129	150400	75676109	1912	1912	1912	1912	0
302	20241129	150300	75676109	1912	1912	1912	1912	0
303	20241129	150200	75676109	1912	1912	1912	1912	31
304	20241129	150100	75616837	1913	1913	1913	1913	0
305	20241129	150000	75616837	1913	1913	1913	1913	0
306	20241129	145900	75616837	1913	1913	1913	1913	0
307	20241129	145800	75616837	1913	1909	1913	1909	3
308	20241129	145700	75611102	1905	1921	1921	1905	363
309	20241129	145600	74914891	1907	1907	1907	1907	0
310	20241129	145500	74914891	1907	1907	1907	1907	0
311	20241129	145400	74914891	1907	1907	1907	1907	0
312	20241129	145300	74914891	1907	1907	1907	1907	0
313	20241129	145200	74914891	1907	1905	1907	1905	3622
314	20241129	145100	68011937	1902	1902	1902	1902	0
315	20241129	145000	68011937	1902	1902	1902	1902	0
316	20241129	144900	68011937	1902	1902	1902	1902	0
317	20241129	144800	68011937	1902	1902	1902	1902	0
318	20241129	144700	68011937	1902	1902	1902	1902	0
319	20241129	144600	68011937	1902	1902	1902	1902	0
320	20241129	144500	68011937	1902	1902	1902	1902	0
321	20241129	144400	68011937	1902	1902	1902	1902	0
322	20241129	144300	68011937	1902	1902	1902	1902	0
323	20241129	144200	68011937	1902	1902	1902	1902	273
324	20241129	144100	67492691	1902	1902	1902	1902	0
325	20241129	144000	67492691	1902	1902	1902	1902	39
326	20241129	143900	67418513	1902	1902	1902	1902	0
327	20241129	143800	67418513	1902	1902	1902	1902	0
328	20241129	143700	67418513	1902	1902	1902	1902	0
329	20241129	143600	67418513	1902	1904	1904	1902	462
330	20241129	143500	66539765	1904	1904	1904	1904	0
331	20241129	143400	66539765	1904	1904	1904	1904	0
332	20241129	143300	66539765	1904	1904	1904	1904	0
333	20241129	143200	66539765	1904	1904	1904	1904	0
334	20241129	143100	66539765	1904	1904	1904	1904	0
335	20241129	143000	66539765	1904	1904	1904	1904	0
336	20241129	142900	66539765	1904	1904	1904	1904	0
337	20241129	142800	66539765	1904	1904	1904	1904	7
338	20241129	142700	66526437	1902	1902	1902	1902	0
339	20241129	142600	66526437	1902	1903	1903	1902	4000
340	20241129	142500	58918416	1904	1904	1904	1904	0
341	20241129	142400	58918416	1904	1904	1904	1904	0
342	20241129	142300	58918416	1904	1904	1904	1904	0
343	20241129	142200	58918416	1904	1904	1904	1904	0
344	20241129	142100	58918416	1904	1904	1904	1904	0
345	20241129	142000	58918416	1904	1904	1904	1904	0
346	20241129	141900	58918416	1904	1904	1904	1904	0
347	20241129	141800	58918416	1904	1904	1904	1904	0
348	20241129	141700	58918416	1904	1904	1904	1904	0
349	20241129	141600	58918416	1904	1904	1904	1904	0
350	20241129	141500	58918416	1904	1904	1904	1904	0
351	20241129	141400	58918416	1904	1904	1904	1904	0
352	20241129	141300	58918416	1904	1904	1904	1904	0
353	20241129	141200	58918416	1904	1904	1904	1904	261
354	20241129	141100	58421472	1904	1904	1904	1904	0
355	20241129	141000	58421472	1904	1907	1907	1904	359
356	20241129	140900	57737756	1905	1905	1905	1905	22
357	20241129	140800	57695846	1906	1906	1906	1906	0
358	20241129	140700	57695846	1906	1906	1906	1906	0
359	20241129	140600	57695846	1906	1906	1906	1906	0
360	20241129	140500	57695846	1906	1906	1906	1906	1
361	20241129	140400	57693940	1905	1905	1905	1905	0
362	20241129	140300	57693940	1905	1905	1905	1905	1000
363	20241129	140200	55788940	1915	1920	1920	1915	2057
364	20241129	140100	51849343	1924	1924	1924	1924	0
365	20241129	140000	51849343	1924	1925	1925	1924	1800
366	20241129	135900	48386142	1929	1929	1929	1929	1
367	20241129	135800	48384213	1927	1927	1927	1927	0
368	20241129	135700	48384213	1927	1927	1927	1927	0
369	20241129	135600	48384213	1927	1927	1927	1927	8
370	20241129	135500	48368797	1925	1928	1928	1925	470
371	20241129	135400	47463014	1929	1923	1931	1923	909
372	20241129	135300	45710030	1923	1923	1923	1923	39
373	20241129	135200	45635033	1920	1906	1922	1906	1102
374	20241129	135100	43517480	1906	1906	1906	1906	0
375	20241129	135000	43517480	1906	1906	1906	1906	0
376	20241129	134900	43517480	1906	1906	1906	1906	0
377	20241129	134800	43517480	1906	1906	1906	1906	0
378	20241129	134700	43517480	1906	1906	1906	1906	0
379	20241129	134600	43517480	1906	1906	1906	1906	0
380	20241129	134500	43517480	1906	1906	1906	1906	0
381	20241129	134400	43517480	1906	1906	1906	1906	1
382	20241129	134300	43515574	1911	1911	1911	1911	0
383	20241129	134200	43515574	1911	1906	1911	1906	117
384	20241129	134100	43291992	1911	1903	1911	1903	335
385	20241129	134000	42651935	1902	1902	1902	1902	0
386	20241129	133900	42651935	1902	1902	1902	1902	0
387	20241129	133800	42651935	1902	1902	1902	1902	0
388	20241129	133700	42651935	1902	1902	1902	1902	0
389	20241129	133600	42651935	1902	1902	1902	1902	0
390	20241129	133500	42651935	1902	1902	1902	1902	0
391	20241129	133400	42651935	1902	1902	1902	1902	0
392	20241129	133300	42651935	1902	1902	1902	1902	0
393	20241129	133200	42651935	1902	1902	1902	1902	0
394	20241129	133100	42651935	1902	1902	1902	1902	0
395	20241129	133000	42651935	1902	1902	1902	1902	0
396	20241129	132900	42651935	1902	1902	1902	1902	0
397	20241129	132800	42651935	1902	1902	1902	1902	0
398	20241129	132700	42651935	1902	1902	1902	1902	0
399	20241129	132600	42651935	1902	1902	1902	1902	0
400	20241129	132500	42651935	1902	1902	1902	1902	0
401	20241129	132400	42651935	1902	1902	1902	1902	315
402	20241129	132300	42052805	1902	1902	1902	1902	0
403	20241129	132200	42052805	1902	1902	1902	1902	1
404	20241129	132100	42050903	1902	1902	1902	1902	0
405	20241129	132000	42050903	1902	1902	1902	1902	0
406	20241129	131900	42050903	1902	1902	1902	1902	0
407	20241129	131800	42050903	1902	1902	1902	1902	0
408	20241129	131700	42050903	1902	1902	1902	1902	0
409	20241129	131600	42050903	1902	1902	1902	1902	0
410	20241129	131500	42050903	1902	1902	1902	1902	0
411	20241129	131400	42050903	1902	1902	1902	1902	0
412	20241129	131300	42050903	1902	1902	1902	1902	0
413	20241129	131200	42050903	1902	1902	1902	1902	0
414	20241129	131100	42050903	1902	1902	1902	1902	0
415	20241129	131000	42050903	1902	1902	1902	1902	0
416	20241129	130900	42050903	1902	1902	1902	1902	0
417	20241129	130800	42050903	1902	1902	1902	1902	0
418	20241129	130700	42050903	1902	1902	1902	1902	0
419	20241129	130600	42050903	1902	1902	1902	1902	0
420	20241129	130500	42050903	1902	1902	1902	1902	0
421	20241129	130400	42050903	1902	1902	1902	1902	0
422	20241129	130300	42050903	1902	1902	1902	1902	0
423	20241129	130200	42050903	1902	1902	1902	1902	0
424	20241129	130100	42050903	1902	1902	1902	1902	0
425	20241129	130000	42050903	1902	1902	1902	1902	0
426	20241129	125900	42050903	1902	1902	1902	1902	0
427	20241129	125800	42050903	1902	1902	1902	1902	0
428	20241129	125700	42050903	1902	1902	1902	1902	0
429	20241129	125600	42050903	1902	1902	1902	1902	0
430	20241129	125500	42050903	1902	1902	1902	1902	0
431	20241129	125400	42050903	1902	1902	1902	1902	0
432	20241129	125300	42050903	1902	1902	1902	1902	0
433	20241129	125200	42050903	1902	1902	1902	1902	0
434	20241129	125100	42050903	1902	1902	1902	1902	0
435	20241129	125000	42050903	1902	1902	1902	1902	0
436	20241129	124900	42050903	1902	1902	1902	1902	1
437	20241129	124800	42049001	1903	1901	1903	1901	3
438	20241129	124700	42043295	1898	1898	1898	1898	0
439	20241129	124600	42043295	1898	1898	1898	1898	0
440	20241129	124500	42043295	1898	1898	1898	1898	0
441	20241129	124400	42043295	1898	1898	1898	1898	0
442	20241129	124300	42043295	1898	1898	1898	1898	0
443	20241129	124200	42043295	1898	1898	1898	1898	0
444	20241129	124100	42043295	1898	1898	1898	1898	0
445	20241129	124000	42043295	1898	1898	1898	1898	0
446	20241129	123900	42043295	1898	1898	1898	1898	0
447	20241129	123800	42043295	1898	1898	1898	1898	0
448	20241129	123700	42043295	1898	1898	1898	1898	0
449	20241129	123600	42043295	1898	1898	1898	1898	0
450	20241129	123500	42043295	1898	1898	1898	1898	0
451	20241129	123400	42043295	1898	1898	1898	1898	0
452	20241129	123300	42043295	1898	1898	1898	1898	0
453	20241129	123200	42043295	1898	1899	1899	1898	276
454	20241129	123100	41519433	1899	1899	1899	1899	0
455	20241129	123000	41519433	1899	1899	1899	1899	0
456	20241129	122900	41519433	1899	1899	1899	1899	0
457	20241129	122800	41519433	1899	1899	1899	1899	0
458	20241129	122700	41519433	1899	1899	1899	1899	70
459	20241129	122600	41386503	1899	1899	1899	1899	10
460	20241129	122500	41367513	1899	1899	1899	1899	0
461	20241129	122400	41367513	1899	1899	1899	1899	0
462	20241129	122300	41367513	1899	1899	1899	1899	0
463	20241129	122200	41367513	1899	1899	1899	1899	1
464	20241129	122100	41365614	1899	1900	1900	1899	19
465	20241129	122000	41329521	1901	1901	1901	1901	0
466	20241129	121900	41329521	1901	1901	1901	1901	0
467	20241129	121800	41329521	1901	1901	1901	1901	4
468	20241129	121700	41321917	1901	1901	1901	1901	1
469	20241129	121600	41320016	1901	1901	1901	1901	0
470	20241129	121500	41320016	1901	1901	1901	1901	0
471	20241129	121400	41320016	1901	1901	1901	1901	0
472	20241129	121300	41320016	1901	1901	1901	1901	0
473	20241129	121200	41320016	1901	1901	1901	1901	0
474	20241129	121100	41320016	1901	1901	1901	1901	0
475	20241129	121000	41320016	1901	1901	1901	1901	0
476	20241129	120900	41320016	1901	1901	1901	1901	0
477	20241129	120800	41320016	1901	1901	1901	1901	0
478	20241129	120700	41320016	1901	1901	1901	1901	0
479	20241129	120600	41320016	1901	1901	1901	1901	0
480	20241129	120500	41320016	1901	1901	1901	1901	0
481	20241129	120400	41320016	1901	1901	1901	1901	0
482	20241129	120300	41320016	1901	1901	1901	1901	0
483	20241129	120200	41320016	1901	1901	1901	1901	0
484	20241129	120100	41320016	1901	1901	1901	1901	0
485	20241129	120000	41320016	1901	1901	1901	1901	79
486	20241129	115900	41169837	1901	1901	1901	1901	0
487	20241129	115800	41169837	1901	1901	1901	1901	0
488	20241129	115700	41169837	1901	1901	1901	1901	0
489	20241129	115600	41169837	1901	1901	1901	1901	0
490	20241129	115500	41169837	1901	1901	1901	1901	0
491	20241129	115400	41169837	1901	1901	1901	1901	0
492	20241129	115300	41169837	1901	1901	1901	1900	168
493	20241129	115200	40850619	1901	1901	1901	1901	0
494	20241129	115100	40850619	1901	1901	1901	1901	0
495	20241129	115000	40850619	1901	1901	1901	1901	0
496	20241129	114900	40850619	1901	1901	1901	1901	0
497	20241129	114800	40850619	1901	1901	1901	1901	2
498	20241129	114700	40846817	1902	1902	1902	1902	0
499	20241129	114600	40846817	1902	1902	1902	1902	0
500	20241129	114500	40846817	1902	1902	1902	1902	0
501	20241129	114400	40846817	1902	1902	1902	1902	0
502	20241129	114300	40846817	1902	1902	1902	1902	3
503	20241129	114200	40841111	1902	1902	1902	1902	1
504	20241129	114100	40839209	1902	1902	1902	1902	0
505	20241129	114000	40839209	1902	1902	1902	1902	0
506	20241129	113900	40839209	1902	1902	1902	1902	0
507	20241129	113800	40839209	1902	1902	1902	1902	0
508	20241129	113700	40839209	1902	1902	1902	1902	0
509	20241129	113600	40839209	1902	1901	1902	1901	10
510	20241129	113500	40820190	1901	1901	1901	1901	0
511	20241129	113400	40820190	1901	1901	1901	1901	4
512	20241129	113300	40812586	1901	1901	1902	1901	6
513	20241129	113200	40801179	1902	1902	1902	1902	0
514	20241129	113100	40801179	1902	1902	1902	1902	0
515	20241129	113000	40801179	1902	1902	1902	1902	0
516	20241129	112900	40801179	1902	1902	1902	1902	0
517	20241129	112800	40801179	1902	1902	1902	1902	0
518	20241129	112700	40801179	1902	1902	1902	1902	0
519	20241129	112600	40801179	1902	1902	1902	1902	0
520	20241129	112500	40801179	1902	1902	1902	1902	0
521	20241129	112400	40801179	1902	1902	1902	1902	0
522	20241129	112300	40801179	1902	1902	1902	1902	0
523	20241129	112200	40801179	1902	1902	1902	1902	0
524	20241129	112100	40801179	1902	1902	1902	1902	0
525	20241129	112000	40801179	1902	1902	1902	1902	0
526	20241129	111900	40801179	1902	1902	1902	1902	0
527	20241129	111800	40801179	1902	1902	1902	1902	0
528	20241129	111700	40801179	1902	1902	1902	1902	0
529	20241129	111600	40801179	1902	1902	1902	1902	0
530	20241129	111500	40801179	1902	1900	1902	1900	26
531	20241129	111400	40751775	1900	1900	1900	1900	0
532	20241129	111300	40751775	1900	1900	1900	1900	0
533	20241129	111200	40751775	1900	1900	1900	1900	0
534	20241129	111100	40751775	1900	1900	1900	1900	0
535	20241129	111000	40751775	1900	1900	1900	1900	0
536	20241129	110900	40751775	1900	1900	1900	1900	0
537	20241129	110800	40751775	1900	1900	1900	1900	0
538	20241129	110700	40751775	1900	1900	1900	1900	0
539	20241129	110600	40751775	1900	1900	1900	1900	0
540	20241129	110500	40751775	1900	1900	1900	1900	0
541	20241129	110400	40751775	1900	1900	1900	1900	0
542	20241129	110300	40751775	1900	1900	1900	1900	0
543	20241129	110200	40751775	1900	1900	1900	1900	0
544	20241129	110100	40751775	1900	1900	1900	1900	0
545	20241129	110000	40751775	1900	1900	1900	1900	0
546	20241129	105900	40751775	1900	1900	1900	1900	0
547	20241129	105800	40751775	1900	1900	1900	1900	0
548	20241129	105700	40751775	1900	1900	1900	1900	0
549	20241129	105600	40751775	1900	1900	1900	1900	0
550	20241129	105500	40751775	1900	1900	1900	1900	0
551	20241129	105400	40751775	1900	1900	1900	1900	0
552	20241129	105300	40751775	1900	1900	1900	1900	0
553	20241129	105200	40751775	1900	1900	1900	1900	0
554	20241129	105100	40751775	1900	1900	1900	1900	0
555	20241129	105000	40751775	1900	1900	1900	1900	0
556	20241129	104900	40751775	1900	1900	1900	1900	5
557	20241129	104800	40742275	1911	1911	1911	1911	0
558	20241129	104700	40742275	1911	1900	1911	1900	68
559	20241129	104600	40612418	1898	1898	1898	1898	0
560	20241129	104500	40612418	1898	1900	1900	1898	5000
561	20241129	104400	31121997	1901	1902	1911	1901	97
562	20241129	104300	30937559	1901	1901	1901	1901	0
563	20241129	104200	30937559	1901	1901	1901	1901	0
564	20241129	104100	30937559	1901	1901	1901	1901	0
565	20241129	104000	30937559	1901	1901	1901	1901	0
566	20241129	103900	30937559	1901	1901	1901	1901	0
567	20241129	103800	30937559	1901	1901	1901	1901	130
568	20241129	103700	30690429	1901	1901	1901	1901	0
569	20241129	103600	30690429	1901	1901	1901	1901	0
570	20241129	103500	30690429	1901	1901	1901	1901	0
571	20241129	103400	30690429	1901	1901	1901	1901	0
572	20241129	103300	30690429	1901	1901	1901	1901	0
573	20241129	103200	30690429	1901	1901	1901	1901	0
574	20241129	103100	30690429	1901	1901	1901	1901	0
575	20241129	103000	30690429	1901	1901	1901	1901	0
576	20241129	102900	30690429	1901	1901	1901	1901	0
577	20241129	102800	30690429	1901	1901	1901	1901	0
578	20241129	102700	30690429	1901	1900	1901	1900	425
579	20241129	102600	29882928	1900	1900	1900	1900	0
580	20241129	102500	29882928	1900	1900	1900	1900	0
581	20241129	102400	29882928	1900	1900	1900	1900	576
582	20241129	102300	28788528	1900	1900	1900	1900	0
583	20241129	102200	28788528	1900	1901	1901	1900	4205
584	20241129	102100	20798254	1911	1911	1911	1911	0
585	20241129	102000	20798254	1911	1911	1911	1911	0
586	20241129	101900	20798254	1911	1911	1911	1911	0
587	20241129	101800	20798254	1911	1911	1911	1911	0
588	20241129	101700	20798254	1911	1911	1911	1911	0
589	20241129	101600	20798254	1911	1911	1911	1911	0
590	20241129	101500	20798254	1911	1911	1911	1911	0
591	20241129	101400	20798254	1911	1911	1911	1911	0
592	20241129	101300	20798254	1911	1911	1911	1911	0
593	20241129	101200	20798254	1911	1903	1911	1903	51
594	20241129	101100	20700801	1900	1900	1900	1900	0
595	20241129	101000	20700801	1900	1900	1900	1900	0
596	20241129	100900	20700801	1900	1900	1900	1900	0
597	20241129	100800	20700801	1900	1900	1903	1900	601
598	20241129	100700	19558898	1900	1900	1900	1900	0
599	20241129	100600	19558898	1900	1900	1900	1900	0
600	20241129	100500	19558898	1900	1900	1900	1900	0
601	20241129	100400	19558898	1900	1900	1900	1900	0
602	20241129	100300	19558898	1900	1901	1901	1900	101
603	20241129	100200	19366997	1900	1900	1900	1900	0
604	20241129	100100	19366997	1900	1900	1900	1900	0
605	20241129	100000	19366997	1900	1900	1900	1900	0
606	20241129	095900	19366997	1900	1900	1900	1900	0
607	20241129	095800	19366997	1900	1900	1900	1900	0
608	20241129	095700	19366997	1900	1900	1900	1900	0
609	20241129	095600	19366997	1900	1900	1900	1900	0
610	20241129	095500	19366997	1900	1901	1901	1900	849
611	20241129	095400	17753889	1901	1901	1901	1901	0
612	20241129	095300	17753889	1901	1901	1901	1901	0
613	20241129	095200	17753889	1901	1901	1901	1901	0
614	20241129	095100	17753889	1901	1901	1901	1901	0
615	20241129	095000	17753889	1901	1901	1901	1901	0
616	20241129	094900	17753889	1901	1901	1901	1901	0
617	20241129	094800	17753889	1901	1901	1901	1901	10
618	20241129	094700	17734879	1911	1911	1911	1911	0
619	20241129	094600	17734879	1911	1911	1911	1911	0
620	20241129	094500	17734879	1911	1911	1911	1911	0
621	20241129	094400	17734879	1911	1911	1911	1911	0
622	20241129	094300	17734879	1911	1904	1911	1904	11
623	20241129	094200	17713872	1901	1901	1901	1901	0
624	20241129	094100	17713872	1901	1901	1901	1901	0
625	20241129	094000	17713872	1901	1901	1901	1901	0
626	20241129	093900	17713872	1901	1901	1901	1901	234
627	20241129	093800	17269038	1903	1903	1903	1903	0
628	20241129	093700	17269038	1903	1903	1903	1903	1
629	20241129	093600	17267135	1900	1900	1900	1900	0
630	20241129	093500	17267135	1900	1900	1900	1900	0
631	20241129	093400	17267135	1900	1900	1900	1900	0
632	20241129	093300	17267135	1900	1900	1900	1900	0
633	20241129	093200	17267135	1900	1900	1900	1900	0
634	20241129	093100	17267135	1900	1900	1900	1900	0
635	20241129	093000	17267135	1900	1900	1900	1900	0
636	20241129	092900	17267135	1900	1900	1900	1900	0
637	20241129	092800	17267135	1900	1900	1900	1900	0
638	20241129	092700	17267135	1900	1900	1900	1900	0
639	20241129	092600	17267135	1900	1900	1900	1900	250
640	20241129	092500	16792135	1902	1902	1902	1902	0
641	20241129	092400	16792135	1902	1902	1902	1902	0
642	20241129	092300	16792135	1902	1902	1902	1902	0
643	20241129	092200	16792135	1902	1902	1902	1902	0
644	20241129	092100	16792135	1902	1902	1902	1902	2057
645	20241129	092000	12879721	1900	1900	1900	1900	0
646	20241129	091900	12879721	1900	1900	1900	1900	0
647	20241129	091800	12879721	1900	1900	1900	1900	3826
648	20241129	091700	5610321	1902	1902	1902	1902	0
649	20241129	091600	5610321	1902	1902	1902	1902	0
650	20241129	091500	5610321	1902	1902	1902	1902	0
651	20241129	091400	5610321	1902	1902	1902	1902	2
652	20241129	091300	5606517	1902	1902	1902	1902	33
653	20241129	091200	5543751	1901	1901	1901	1901	0
654	20241129	091100	5543751	1901	1901	1901	1901	78
655	20241129	091000	5395473	1901	1903	1903	1901	2738
656	20241129	090900	189529	1906	1906	1906	1906	0
657	20241129	090800	189529	1906	1907	1907	1906	4
658	20241129	090700	181903	1908	1908	1908	1908	0
659	20241129	090600	181903	1908	1911	1911	1908	16
660	20241129	090500	151359	1910	1910	1910	1910	0
661	20241129	090400	151359	1910	1910	1910	1910	0
662	20241129	090300	151359	1910	1910	1910	1910	32
663	20241129	090200	90239	1919	1919	1919	1919	0
664	20241129	090100	90239	1919	1920	1920	1919	36
665	20241129	090000	21142	1922	1922	1922	1922	11