KissMeData/228340/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	205400	12970363	1810	1810	1810	1810	190
3	20241129	205300	12970363	1810	1810	1810	1810	0
4	20241129	205200	12970363	1810	1810	1810	1810	0
5	20241129	205100	12970363	1810	1810	1810	1810	0
6	20241129	205000	12970363	1810	1810	1810	1810	0
7	20241129	204900	12970363	1810	1810	1810	1810	0
8	20241129	204800	12970363	1810	1810	1810	1810	0
9	20241129	204700	12970363	1810	1810	1810	1810	0
10	20241129	204600	12970363	1810	1810	1810	1810	0
11	20241129	204500	12970363	1810	1810	1810	1810	0
12	20241129	204400	12970363	1810	1810	1810	1810	0
13	20241129	204300	12970363	1810	1810	1810	1810	0
14	20241129	204200	12970363	1810	1810	1810	1810	0
15	20241129	204100	12970363	1810	1810	1810	1810	0
16	20241129	204000	12970363	1810	1810	1810	1810	0
17	20241129	203900	12970363	1810	1810	1810	1810	0
18	20241129	203800	12970363	1810	1810	1810	1810	0
19	20241129	203700	12970363	1810	1810	1810	1810	0
20	20241129	203600	12970363	1810	1810	1810	1810	0
21	20241129	203500	12970363	1810	1810	1810	1810	0
22	20241129	203400	12970363	1810	1810	1810	1810	0
23	20241129	203300	12970363	1810	1810	1810	1810	0
24	20241129	203200	12970363	1810	1810	1810	1810	0
25	20241129	203100	12970363	1810	1810	1810	1810	0
26	20241129	203000	12970363	1810	1810	1810	1810	0
27	20241129	202900	12970363	1810	1810	1810	1810	0
28	20241129	202800	12970363	1810	1810	1810	1810	0
29	20241129	202700	12970363	1810	1810	1810	1810	0
30	20241129	202600	12970363	1810	1810	1810	1810	0
31	20241129	202500	12970363	1810	1810	1810	1810	0
32	20241129	202400	12970363	1810	1810	1810	1810	190
33	20241129	202300	12970363	1810	1810	1810	1810	0
34	20241129	202200	12970363	1810	1810	1810	1810	0
35	20241129	202100	12970363	1810	1810	1810	1810	0
36	20241129	202000	12970363	1810	1810	1810	1810	0
37	20241129	201900	12970363	1810	1810	1810	1810	0
38	20241129	201800	12970363	1810	1810	1810	1810	0
39	20241129	201700	12970363	1810	1810	1810	1810	0
40	20241129	201600	12970363	1810	1810	1810	1810	0
41	20241129	201500	12970363	1810	1810	1810	1810	0
42	20241129	201400	12970363	1810	1810	1810	1810	0
43	20241129	201300	12970363	1810	1810	1810	1810	0
44	20241129	201200	12970363	1810	1810	1810	1810	0
45	20241129	201100	12970363	1810	1810	1810	1810	0
46	20241129	201000	12970363	1810	1810	1810	1810	0
47	20241129	200900	12970363	1810	1810	1810	1810	0
48	20241129	200800	12970363	1810	1810	1810	1810	0
49	20241129	200700	12970363	1810	1810	1810	1810	0
50	20241129	200600	12970363	1810	1810	1810	1810	0
51	20241129	200500	12970363	1810	1810	1810	1810	0
52	20241129	200400	12970363	1810	1810	1810	1810	0
53	20241129	200300	12970363	1810	1810	1810	1810	0
54	20241129	200200	12970363	1810	1810	1810	1810	0
55	20241129	200100	12970363	1810	1810	1810	1810	0
56	20241129	200000	12970363	1810	1810	1810	1810	0
57	20241129	195900	12970363	1810	1810	1810	1810	0
58	20241129	195800	12970363	1810	1810	1810	1810	0
59	20241129	195700	12970363	1810	1810	1810	1810	0
60	20241129	195600	12970363	1810	1810	1810	1810	0
61	20241129	195500	12970363	1810	1810	1810	1810	0
62	20241129	195400	12970363	1810	1810	1810	1810	190
63	20241129	195300	12970363	1810	1810	1810	1810	0
64	20241129	195200	12970363	1810	1810	1810	1810	0
65	20241129	195100	12970363	1810	1810	1810	1810	0
66	20241129	195000	12970363	1810	1810	1810	1810	0
67	20241129	194900	12970363	1810	1810	1810	1810	0
68	20241129	194800	12970363	1810	1810	1810	1810	0
69	20241129	194700	12970363	1810	1810	1810	1810	0
70	20241129	194600	12970363	1810	1810	1810	1810	0
71	20241129	194500	12970363	1810	1810	1810	1810	0
72	20241129	194400	12970363	1810	1810	1810	1810	0
73	20241129	194300	12970363	1810	1810	1810	1810	0
74	20241129	194200	12970363	1810	1810	1810	1810	0
75	20241129	194100	12970363	1810	1810	1810	1810	0
76	20241129	194000	12970363	1810	1810	1810	1810	0
77	20241129	193900	12970363	1810	1810	1810	1810	0
78	20241129	193800	12970363	1810	1810	1810	1810	0
79	20241129	193700	12970363	1810	1810	1810	1810	0
80	20241129	193600	12970363	1810	1810	1810	1810	0
81	20241129	193500	12970363	1810	1810	1810	1810	0
82	20241129	193400	12970363	1810	1810	1810	1810	0
83	20241129	193300	12970363	1810	1810	1810	1810	0
84	20241129	193200	12970363	1810	1810	1810	1810	0
85	20241129	193100	12970363	1810	1810	1810	1810	0
86	20241129	193000	12970363	1810	1810	1810	1810	0
87	20241129	192900	12970363	1810	1810	1810	1810	0
88	20241129	192800	12970363	1810	1810	1810	1810	0
89	20241129	192700	12970363	1810	1810	1810	1810	0
90	20241129	192600	12970363	1810	1810	1810	1810	0
91	20241129	192500	12970363	1810	1810	1810	1810	0
92	20241129	192400	12970363	1810	1810	1810	1810	190
93	20241129	192300	12970363	1810	1810	1810	1810	0
94	20241129	192200	12970363	1810	1810	1810	1810	0
95	20241129	192100	12970363	1810	1810	1810	1810	0
96	20241129	192000	12970363	1810	1810	1810	1810	0
97	20241129	191900	12970363	1810	1810	1810	1810	0
98	20241129	191800	12970363	1810	1810	1810	1810	0
99	20241129	191700	12970363	1810	1810	1810	1810	0
100	20241129	191600	12970363	1810	1810	1810	1810	0
101	20241129	191500	12970363	1810	1810	1810	1810	0
102	20241129	191400	12970363	1810	1810	1810	1810	0
103	20241129	191300	12970363	1810	1810	1810	1810	0
104	20241129	191200	12970363	1810	1810	1810	1810	0
105	20241129	191100	12970363	1810	1810	1810	1810	0
106	20241129	191000	12970363	1810	1810	1810	1810	0
107	20241129	190900	12970363	1810	1810	1810	1810	0
108	20241129	190800	12970363	1810	1810	1810	1810	0
109	20241129	190700	12970363	1810	1810	1810	1810	0
110	20241129	190600	12970363	1810	1810	1810	1810	0
111	20241129	190500	12970363	1810	1810	1810	1810	0
112	20241129	190400	12970363	1810	1810	1810	1810	0
113	20241129	190300	12970363	1810	1810	1810	1810	0
114	20241129	190200	12970363	1810	1810	1810	1810	0
115	20241129	190100	12970363	1810	1810	1810	1810	0
116	20241129	190000	12970363	1810	1810	1810	1810	0
117	20241129	185900	12970363	1810	1810	1810	1810	0
118	20241129	185800	12970363	1810	1810	1810	1810	0
119	20241129	185700	12970363	1810	1810	1810	1810	0
120	20241129	185600	12970363	1810	1810	1810	1810	0
121	20241129	185500	12970363	1810	1810	1810	1810	0
122	20241129	185400	12970363	1810	1810	1810	1810	190
123	20241129	185300	12970363	1810	1810	1810	1810	0
124	20241129	185200	12970363	1810	1810	1810	1810	0
125	20241129	185100	12970363	1810	1810	1810	1810	0
126	20241129	185000	12970363	1810	1810	1810	1810	0
127	20241129	184900	12970363	1810	1810	1810	1810	0
128	20241129	184800	12970363	1810	1810	1810	1810	0
129	20241129	184700	12970363	1810	1810	1810	1810	0
130	20241129	184600	12970363	1810	1810	1810	1810	0
131	20241129	184500	12970363	1810	1810	1810	1810	0
132	20241129	184400	12970363	1810	1810	1810	1810	0
133	20241129	184300	12970363	1810	1810	1810	1810	0
134	20241129	184200	12970363	1810	1810	1810	1810	0
135	20241129	184100	12970363	1810	1810	1810	1810	0
136	20241129	184000	12970363	1810	1810	1810	1810	0
137	20241129	183900	12970363	1810	1810	1810	1810	0
138	20241129	183800	12970363	1810	1810	1810	1810	0
139	20241129	183700	12970363	1810	1810	1810	1810	0
140	20241129	183600	12970363	1810	1810	1810	1810	0
141	20241129	183500	12970363	1810	1810	1810	1810	0
142	20241129	183400	12970363	1810	1810	1810	1810	0
143	20241129	183300	12970363	1810	1810	1810	1810	0
144	20241129	183200	12970363	1810	1810	1810	1810	0
145	20241129	183100	12970363	1810	1810	1810	1810	0
146	20241129	183000	12970363	1810	1810	1810	1810	0
147	20241129	182900	12970363	1810	1810	1810	1810	0
148	20241129	182800	12970363	1810	1810	1810	1810	0
149	20241129	182700	12970363	1810	1810	1810	1810	0
150	20241129	182600	12970363	1810	1810	1810	1810	0
151	20241129	182500	12970363	1810	1810	1810	1810	0
152	20241129	182400	12970363	1810	1810	1810	1810	190
153	20241129	182300	12970363	1810	1810	1810	1810	0
154	20241129	182200	12970363	1810	1810	1810	1810	0
155	20241129	182100	12970363	1810	1810	1810	1810	0
156	20241129	182000	12970363	1810	1810	1810	1810	0
157	20241129	181900	12970363	1810	1810	1810	1810	0
158	20241129	181800	12970363	1810	1810	1810	1810	0
159	20241129	181700	12970363	1810	1810	1810	1810	0
160	20241129	181600	12970363	1810	1810	1810	1810	0
161	20241129	181500	12970363	1810	1810	1810	1810	0
162	20241129	181400	12970363	1810	1810	1810	1810	0
163	20241129	181300	12970363	1810	1810	1810	1810	0
164	20241129	181200	12970363	1810	1810	1810	1810	0
165	20241129	181100	12970363	1810	1810	1810	1810	0
166	20241129	181000	12970363	1810	1810	1810	1810	0
167	20241129	180900	12970363	1810	1810	1810	1810	0
168	20241129	180800	12970363	1810	1810	1810	1810	0
169	20241129	180700	12970363	1810	1810	1810	1810	0
170	20241129	180600	12970363	1810	1810	1810	1810	0
171	20241129	180500	12970363	1810	1810	1810	1810	0
172	20241129	180400	12970363	1810	1810	1810	1810	0
173	20241129	180300	12970363	1810	1810	1810	1810	0
174	20241129	180200	12970363	1810	1810	1810	1810	0
175	20241129	180100	12970363	1810	1810	1810	1810	0
176	20241129	180000	12970363	1810	1810	1810	1810	0
177	20241129	175900	12970363	1810	1810	1810	1810	0
178	20241129	175800	12970363	1810	1810	1810	1810	0
179	20241129	175700	12970363	1810	1810	1810	1810	0
180	20241129	175600	12970363	1810	1810	1810	1810	0
181	20241129	175500	12970363	1810	1810	1810	1810	0
182	20241129	175400	12970363	1810	1810	1810	1810	190
183	20241129	175300	12970363	1810	1810	1810	1810	0
184	20241129	175200	12970363	1810	1810	1810	1810	0
185	20241129	175100	12970363	1810	1810	1810	1810	0
186	20241129	175000	12970363	1810	1810	1810	1810	0
187	20241129	174900	12970363	1810	1810	1810	1810	0
188	20241129	174800	12970363	1810	1810	1810	1810	0
189	20241129	174700	12970363	1810	1810	1810	1810	0
190	20241129	174600	12970363	1810	1810	1810	1810	0
191	20241129	174500	12970363	1810	1810	1810	1810	0
192	20241129	174400	12970363	1810	1810	1810	1810	0
193	20241129	174300	12970363	1810	1810	1810	1810	0
194	20241129	174200	12970363	1810	1810	1810	1810	0
195	20241129	174100	12970363	1810	1810	1810	1810	0
196	20241129	174000	12970363	1810	1810	1810	1810	0
197	20241129	173900	12970363	1810	1810	1810	1810	0
198	20241129	173800	12970363	1810	1810	1810	1810	0
199	20241129	173700	12970363	1810	1810	1810	1810	0
200	20241129	173600	12970363	1810	1810	1810	1810	0
201	20241129	173500	12970363	1810	1810	1810	1810	0
202	20241129	173400	12970363	1810	1810	1810	1810	0
203	20241129	173300	12970363	1810	1810	1810	1810	0
204	20241129	173200	12970363	1810	1810	1810	1810	0
205	20241129	173100	12970363	1810	1810	1810	1810	0
206	20241129	173000	12970363	1810	1810	1810	1810	0
207	20241129	172900	12970363	1810	1810	1810	1810	0
208	20241129	172800	12970363	1810	1810	1810	1810	0
209	20241129	172700	12970363	1810	1810	1810	1810	0
210	20241129	172600	12970363	1810	1810	1810	1810	0
211	20241129	172500	12970363	1810	1810	1810	1810	0
212	20241129	172400	12970363	1810	1810	1810	1810	190
213	20241129	172300	12970363	1810	1810	1810	1810	0
214	20241129	172200	12970363	1810	1810	1810	1810	0
215	20241129	172100	12970363	1810	1810	1810	1810	0
216	20241129	172000	12970363	1810	1810	1810	1810	0
217	20241129	171900	12970363	1810	1810	1810	1810	0
218	20241129	171800	12970363	1810	1810	1810	1810	0
219	20241129	171700	12970363	1810	1810	1810	1810	0
220	20241129	171600	12970363	1810	1810	1810	1810	0
221	20241129	171500	12970363	1810	1810	1810	1810	0
222	20241129	171400	12970363	1810	1810	1810	1810	0
223	20241129	171300	12970363	1810	1810	1810	1810	0
224	20241129	171200	12970363	1810	1810	1810	1810	0
225	20241129	171100	12970363	1810	1810	1810	1810	0
226	20241129	171000	12970363	1810	1810	1810	1810	0
227	20241129	170900	12970363	1810	1810	1810	1810	0
228	20241129	170800	12970363	1810	1810	1810	1810	0
229	20241129	170700	12970363	1810	1810	1810	1810	0
230	20241129	170600	12970363	1810	1810	1810	1810	0
231	20241129	170500	12970363	1810	1810	1810	1810	0
232	20241129	170400	12970363	1810	1810	1810	1810	0
233	20241129	170300	12970363	1810	1810	1810	1810	0
234	20241129	170200	12970363	1810	1810	1810	1810	0
235	20241129	170100	12970363	1810	1810	1810	1810	0
236	20241129	170000	12970363	1810	1810	1810	1810	0
237	20241129	165900	12970363	1810	1810	1810	1810	0
238	20241129	165800	12970363	1810	1810	1810	1810	0
239	20241129	165700	12970363	1810	1810	1810	1810	0
240	20241129	165600	12970363	1810	1810	1810	1810	0
241	20241129	165500	12970363	1810	1810	1810	1810	0
242	20241129	165400	12970363	1810	1810	1810	1810	190
243	20241129	165300	12970363	1810	1810	1810	1810	0
244	20241129	165200	12970363	1810	1810	1810	1810	0
245	20241129	165100	12970363	1810	1810	1810	1810	0
246	20241129	165000	12970363	1810	1810	1810	1810	0
247	20241129	164900	12970363	1810	1810	1810	1810	0
248	20241129	164800	12970363	1810	1810	1810	1810	0
249	20241129	164700	12970363	1810	1810	1810	1810	0
250	20241129	164600	12970363	1810	1810	1810	1810	0
251	20241129	164500	12970363	1810	1810	1810	1810	0
252	20241129	164400	12970363	1810	1810	1810	1810	0
253	20241129	164300	12970363	1810	1810	1810	1810	0
254	20241129	164200	12970363	1810	1810	1810	1810	0
255	20241129	164100	12970363	1810	1810	1810	1810	0
256	20241129	164000	12970363	1810	1810	1810	1810	0
257	20241129	163900	12970363	1810	1810	1810	1810	0
258	20241129	163800	12970363	1810	1810	1810	1810	0
259	20241129	163700	12970363	1810	1810	1810	1810	0
260	20241129	163600	12970363	1810	1810	1810	1810	0
261	20241129	163500	12970363	1810	1810	1810	1810	0
262	20241129	163400	12970363	1810	1810	1810	1810	0
263	20241129	163300	12970363	1810	1810	1810	1810	0
264	20241129	163200	12970363	1810	1810	1810	1810	0
265	20241129	163100	12970363	1810	1810	1810	1810	0
266	20241129	163000	12970363	1810	1810	1810	1810	0
267	20241129	162900	12970363	1810	1810	1810	1810	0
268	20241129	162800	12970363	1810	1810	1810	1810	0
269	20241129	162700	12970363	1810	1810	1810	1810	0
270	20241129	162600	12970363	1810	1810	1810	1810	0
271	20241129	162500	12970363	1810	1810	1810	1810	0
272	20241129	162400	12970363	1810	1810	1810	1810	190
273	20241129	162300	12970363	1810	1810	1810	1810	0
274	20241129	162200	12970363	1810	1810	1810	1810	0
275	20241129	162100	12970363	1810	1810	1810	1810	0
276	20241129	162000	12970363	1810	1810	1810	1810	0
277	20241129	161900	12970363	1810	1810	1810	1810	0
278	20241129	161800	12970363	1810	1810	1810	1810	0
279	20241129	161700	12970363	1810	1810	1810	1810	0
280	20241129	161600	12970363	1810	1810	1810	1810	0
281	20241129	161500	12970363	1810	1810	1810	1810	0
282	20241129	161400	12970363	1810	1810	1810	1810	0
283	20241129	161300	12970363	1810	1810	1810	1810	0
284	20241129	161200	12970363	1810	1810	1810	1810	0
285	20241129	161100	12970363	1810	1810	1810	1810	0
286	20241129	161000	12970363	1810	1810	1810	1810	0
287	20241129	160900	12970363	1810	1810	1810	1810	0
288	20241129	160800	12970363	1810	1810	1810	1810	0
289	20241129	160700	12970363	1810	1810	1810	1810	0
290	20241129	160600	12970363	1810	1810	1810	1810	0
291	20241129	160500	12970363	1810	1810	1810	1810	0
292	20241129	160400	12970363	1810	1810	1810	1810	0
293	20241129	160300	12970363	1810	1810	1810	1810	0
294	20241129	160200	12970363	1810	1810	1810	1810	0
295	20241129	160100	12970363	1810	1810	1810	1810	0
296	20241129	160000	12970363	1810	1810	1810	1810	0
297	20241129	155900	12970363	1810	1810	1810	1810	0
298	20241129	155800	12970363	1810	1810	1810	1810	0
299	20241129	155700	12970363	1810	1810	1810	1810	0
300	20241129	155600	12970363	1810	1810	1810	1810	0
301	20241129	155500	12970363	1810	1810	1810	1810	0
302	20241129	155400	12970363	1810	1810	1810	1810	190
303	20241129	155300	12970363	1810	1810	1810	1810	0
304	20241129	155200	12970363	1810	1810	1810	1810	0
305	20241129	155100	12970363	1810	1810	1810	1810	0
306	20241129	155000	12970363	1810	1810	1810	1810	0
307	20241129	154900	12970363	1810	1810	1810	1810	0
308	20241129	154800	12970363	1810	1810	1810	1810	0
309	20241129	154700	12970363	1810	1810	1810	1810	0
310	20241129	154600	12970363	1810	1810	1810	1810	0
311	20241129	154500	12970363	1810	1810	1810	1810	0
312	20241129	154400	12970363	1810	1810	1810	1810	0
313	20241129	154300	12970363	1810	1810	1810	1810	0
314	20241129	154200	12970363	1810	1810	1810	1810	0
315	20241129	154100	12970363	1810	1810	1810	1810	0
316	20241129	154000	12970363	1810	1810	1810	1810	0
317	20241129	153900	12970363	1810	1810	1810	1810	0
318	20241129	153800	12970363	1810	1810	1810	1810	0
319	20241129	153700	12970363	1810	1810	1810	1810	0
320	20241129	153600	12970363	1810	1810	1810	1810	0
321	20241129	153500	12970363	1810	1810	1810	1810	0
322	20241129	153400	12970363	1810	1810	1810	1810	0
323	20241129	153300	12970363	1810	1810	1810	1810	0
324	20241129	153200	12970363	1810	1810	1810	1810	0
325	20241129	153100	12970363	1810	1810	1810	1810	0
326	20241129	153000	12970363	1810	1810	1810	1810	190
327	20241129	152900	12626463	1824	1824	1824	1824	0
328	20241129	152800	12626463	1824	1824	1824	1824	0
329	20241129	152700	12626463	1824	1824	1824	1824	0
330	20241129	152600	12626463	1824	1824	1824	1824	0
331	20241129	152500	12626463	1824	1824	1824	1824	0
332	20241129	152400	12626463	1824	1824	1824	1824	0
333	20241129	152300	12626463	1824	1824	1824	1824	0
334	20241129	152200	12626463	1824	1824	1824	1824	0
335	20241129	152100	12626463	1824	1824	1824	1824	0
336	20241129	152000	12626463	1824	1824	1824	1824	0
337	20241129	151900	12626463	1824	1824	1824	1824	0
338	20241129	151800	12626463	1824	1824	1824	1824	0
339	20241129	151700	12626463	1824	1824	1824	1824	0
340	20241129	151600	12626463	1824	1824	1824	1824	0
341	20241129	151500	12626463	1824	1824	1824	1824	0
342	20241129	151400	12626463	1824	1824	1824	1824	0
343	20241129	151300	12626463	1824	1824	1824	1824	0
344	20241129	151200	12626463	1824	1824	1824	1824	0
345	20241129	151100	12626463	1824	1824	1824	1824	0
346	20241129	151000	12626463	1824	1824	1824	1824	50
347	20241129	150900	12535263	1826	1826	1826	1826	0
348	20241129	150800	12535263	1826	1826	1826	1826	0
349	20241129	150700	12535263	1826	1826	1826	1826	0
350	20241129	150600	12535263	1826	1826	1826	1826	0
351	20241129	150500	12535263	1826	1826	1826	1826	0
352	20241129	150400	12535263	1826	1826	1826	1826	0
353	20241129	150300	12535263	1826	1826	1826	1826	0
354	20241129	150200	12535263	1826	1826	1826	1826	0
355	20241129	150100	12535263	1826	1826	1826	1826	0
356	20241129	150000	12535263	1826	1826	1826	1826	0
357	20241129	145900	12535263	1826	1826	1826	1826	0
358	20241129	145800	12535263	1826	1826	1826	1826	0
359	20241129	145700	12535263	1826	1826	1826	1826	0
360	20241129	145600	12535263	1826	1826	1826	1826	0
361	20241129	145500	12535263	1826	1826	1826	1826	0
362	20241129	145400	12535263	1826	1826	1826	1826	0
363	20241129	145300	12535263	1826	1826	1826	1826	0
364	20241129	145200	12535263	1826	1826	1826	1826	0
365	20241129	145100	12535263	1826	1826	1826	1826	0
366	20241129	145000	12535263	1826	1826	1826	1826	0
367	20241129	144900	12535263	1826	1826	1826	1826	0
368	20241129	144800	12535263	1826	1826	1826	1826	0
369	20241129	144700	12535263	1826	1826	1826	1826	0
370	20241129	144600	12535263	1826	1826	1826	1826	0
371	20241129	144500	12535263	1826	1826	1826	1826	0
372	20241129	144400	12535263	1826	1826	1826	1826	0
373	20241129	144300	12535263	1826	1826	1826	1826	0
374	20241129	144200	12535263	1826	1826	1826	1826	0
375	20241129	144100	12535263	1826	1826	1826	1826	0
376	20241129	144000	12535263	1826	1826	1826	1826	0
377	20241129	143900	12535263	1826	1826	1826	1826	0
378	20241129	143800	12535263	1826	1826	1826	1826	0
379	20241129	143700	12535263	1826	1826	1826	1826	0
380	20241129	143600	12535263	1826	1826	1826	1826	0
381	20241129	143500	12535263	1826	1826	1826	1826	0
382	20241129	143400	12535263	1826	1826	1826	1826	0
383	20241129	143300	12535263	1826	1826	1826	1826	0
384	20241129	143200	12535263	1826	1826	1826	1826	0
385	20241129	143100	12535263	1826	1826	1826	1826	0
386	20241129	143000	12535263	1826	1826	1826	1826	0
387	20241129	142900	12535263	1826	1826	1826	1826	0
388	20241129	142800	12535263	1826	1826	1826	1826	0
389	20241129	142700	12535263	1826	1826	1826	1826	0
390	20241129	142600	12535263	1826	1826	1826	1826	0
391	20241129	142500	12535263	1826	1826	1826	1826	0
392	20241129	142400	12535263	1826	1826	1826	1826	0
393	20241129	142300	12535263	1826	1826	1826	1826	0
394	20241129	142200	12535263	1826	1826	1826	1826	0
395	20241129	142100	12535263	1826	1826	1826	1826	0
396	20241129	142000	12535263	1826	1826	1826	1826	0
397	20241129	141900	12535263	1826	1826	1826	1826	0
398	20241129	141800	12535263	1826	1826	1826	1826	0
399	20241129	141700	12535263	1826	1826	1826	1826	0
400	20241129	141600	12535263	1826	1826	1826	1826	0
401	20241129	141500	12535263	1826	1826	1826	1826	0
402	20241129	141400	12535263	1826	1826	1826	1826	0
403	20241129	141300	12535263	1826	1826	1826	1826	0
404	20241129	141200	12535263	1826	1826	1826	1826	0
405	20241129	141100	12535263	1826	1826	1826	1826	0
406	20241129	141000	12535263	1826	1826	1826	1826	0
407	20241129	140900	12535263	1826	1826	1826	1826	0
408	20241129	140800	12535263	1826	1826	1826	1826	0
409	20241129	140700	12535263	1826	1826	1826	1826	0
410	20241129	140600	12535263	1826	1826	1826	1826	0
411	20241129	140500	12535263	1826	1826	1826	1826	0
412	20241129	140400	12535263	1826	1826	1826	1826	0
413	20241129	140300	12535263	1826	1826	1826	1826	0
414	20241129	140200	12535263	1826	1826	1826	1826	0
415	20241129	140100	12535263	1826	1826	1826	1826	0
416	20241129	140000	12535263	1826	1826	1826	1826	0
417	20241129	135900	12535263	1826	1826	1826	1826	0
418	20241129	135800	12535263	1826	1826	1826	1826	0
419	20241129	135700	12535263	1826	1826	1826	1826	0
420	20241129	135600	12535263	1826	1826	1826	1826	0
421	20241129	135500	12535263	1826	1826	1826	1826	0
422	20241129	135400	12535263	1826	1826	1826	1826	0
423	20241129	135300	12535263	1826	1826	1826	1826	0
424	20241129	135200	12535263	1826	1826	1826	1826	0
425	20241129	135100	12535263	1826	1826	1826	1826	0
426	20241129	135000	12535263	1826	1826	1826	1826	0
427	20241129	134900	12535263	1826	1826	1826	1826	0
428	20241129	134800	12535263	1826	1826	1826	1826	0
429	20241129	134700	12535263	1826	1826	1826	1826	0
430	20241129	134600	12535263	1826	1826	1826	1826	0
431	20241129	134500	12535263	1826	1826	1826	1826	0
432	20241129	134400	12535263	1826	1826	1826	1826	0
433	20241129	134300	12535263	1826	1826	1826	1826	0
434	20241129	134200	12535263	1826	1826	1826	1826	0
435	20241129	134100	12535263	1826	1826	1826	1826	0
436	20241129	134000	12535263	1826	1826	1826	1826	0
437	20241129	133900	12535263	1826	1826	1826	1826	0
438	20241129	133800	12535263	1826	1826	1826	1826	0
439	20241129	133700	12535263	1826	1826	1826	1826	0
440	20241129	133600	12535263	1826	1826	1826	1826	0
441	20241129	133500	12535263	1826	1826	1826	1826	0
442	20241129	133400	12535263	1826	1826	1826	1826	0
443	20241129	133300	12535263	1826	1826	1826	1826	0
444	20241129	133200	12535263	1826	1826	1826	1826	0
445	20241129	133100	12535263	1826	1826	1826	1826	0
446	20241129	133000	12535263	1826	1826	1826	1826	0
447	20241129	132900	12535263	1826	1826	1826	1826	0
448	20241129	132800	12535263	1826	1826	1826	1826	0
449	20241129	132700	12535263	1826	1826	1826	1826	0
450	20241129	132600	12535263	1826	1826	1826	1826	0
451	20241129	132500	12535263	1826	1826	1826	1826	0
452	20241129	132400	12535263	1826	1826	1826	1826	0
453	20241129	132300	12535263	1826	1826	1826	1826	0
454	20241129	132200	12535263	1826	1826	1826	1826	0
455	20241129	132100	12535263	1826	1826	1826	1826	0
456	20241129	132000	12535263	1826	1826	1826	1826	0
457	20241129	131900	12535263	1826	1826	1826	1826	0
458	20241129	131800	12535263	1826	1826	1826	1826	0
459	20241129	131700	12535263	1826	1805	1826	1805	241
460	20241129	131600	12099760	1805	1807	1807	1805	34
461	20241129	131500	12038339	1825	1825	1825	1825	0
462	20241129	131400	12038339	1825	1825	1825	1825	0
463	20241129	131300	12038339	1825	1825	1825	1825	0
464	20241129	131200	12038339	1825	1825	1825	1825	0
465	20241129	131100	12038339	1825	1825	1825	1825	0
466	20241129	131000	12038339	1825	1825	1825	1825	0
467	20241129	130900	12038339	1825	1825	1825	1825	0
468	20241129	130800	12038339	1825	1825	1825	1825	0
469	20241129	130700	12038339	1825	1825	1825	1825	0
470	20241129	130600	12038339	1825	1825	1825	1825	0
471	20241129	130500	12038339	1825	1825	1825	1825	0
472	20241129	130400	12038339	1825	1825	1825	1825	0
473	20241129	130300	12038339	1825	1825	1825	1825	0
474	20241129	130200	12038339	1825	1825	1825	1825	0
475	20241129	130100	12038339	1825	1825	1825	1825	0
476	20241129	130000	12038339	1825	1825	1825	1825	0
477	20241129	125900	12038339	1825	1825	1825	1825	0
478	20241129	125800	12038339	1825	1825	1825	1825	0
479	20241129	125700	12038339	1825	1825	1825	1825	0
480	20241129	125600	12038339	1825	1825	1825	1825	0
481	20241129	125500	12038339	1825	1825	1825	1825	0
482	20241129	125400	12038339	1825	1825	1825	1825	0
483	20241129	125300	12038339	1825	1825	1825	1825	0
484	20241129	125200	12038339	1825	1825	1825	1825	0
485	20241129	125100	12038339	1825	1822	1825	1822	2
486	20241129	125000	12034692	1805	1805	1805	1805	0
487	20241129	124900	12034692	1805	1805	1805	1805	0
488	20241129	124800	12034692	1805	1809	1809	1805	229
489	20241129	124700	11621330	1815	1815	1815	1815	0
490	20241129	124600	11621330	1815	1815	1815	1815	0
491	20241129	124500	11621330	1815	1815	1815	1815	0
492	20241129	124400	11621330	1815	1815	1815	1815	7
493	20241129	124300	11608625	1811	1811	1811	1811	0
494	20241129	124200	11608625	1811	1815	1815	1811	1255
495	20241129	124100	9334820	1825	1825	1825	1825	0
496	20241129	124000	9334820	1825	1825	1825	1825	0
497	20241129	123900	9334820	1825	1825	1825	1825	0
498	20241129	123800	9334820	1825	1825	1825	1825	0
499	20241129	123700	9334820	1825	1825	1825	1825	0
500	20241129	123600	9334820	1825	1825	1825	1825	0
501	20241129	123500	9334820	1825	1825	1825	1825	0
502	20241129	123400	9334820	1825	1825	1825	1825	0
503	20241129	123300	9334820	1825	1825	1825	1825	0
504	20241129	123200	9334820	1825	1825	1825	1825	0
505	20241129	123100	9334820	1825	1825	1825	1825	0
506	20241129	123000	9334820	1825	1825	1825	1825	0
507	20241129	122900	9334820	1825	1825	1825	1825	0
508	20241129	122800	9334820	1825	1825	1825	1825	0
509	20241129	122700	9334820	1825	1825	1825	1825	0
510	20241129	122600	9334820	1825	1825	1825	1815	1009
511	20241129	122500	7503435	1819	1819	1819	1819	0
512	20241129	122400	7503435	1819	1819	1819	1819	0
513	20241129	122300	7503435	1819	1819	1819	1819	0
514	20241129	122200	7503435	1819	1819	1819	1819	0
515	20241129	122100	7503435	1819	1819	1819	1819	0
516	20241129	122000	7503435	1819	1819	1819	1819	0
517	20241129	121900	7503435	1819	1819	1819	1819	0
518	20241129	121800	7503435	1819	1819	1819	1819	0
519	20241129	121700	7503435	1819	1819	1819	1819	0
520	20241129	121600	7503435	1819	1819	1819	1819	0
521	20241129	121500	7503435	1819	1827	1827	1819	6
522	20241129	121400	7492505	1827	1827	1827	1827	0
523	20241129	121300	7492505	1827	1827	1827	1827	0
524	20241129	121200	7492505	1827	1827	1827	1827	0
525	20241129	121100	7492505	1827	1827	1827	1827	0
526	20241129	121000	7492505	1827	1827	1827	1827	0
527	20241129	120900	7492505	1827	1827	1827	1827	0
528	20241129	120800	7492505	1827	1827	1827	1827	0
529	20241129	120700	7492505	1827	1827	1827	1827	0
530	20241129	120600	7492505	1827	1827	1827	1827	0
531	20241129	120500	7492505	1827	1827	1827	1827	0
532	20241129	120400	7492505	1827	1827	1827	1827	0
533	20241129	120300	7492505	1827	1827	1827	1827	0
534	20241129	120200	7492505	1827	1827	1827	1827	0
535	20241129	120100	7492505	1827	1827	1827	1827	0
536	20241129	120000	7492505	1827	1827	1827	1827	0
537	20241129	115900	7492505	1827	1827	1827	1827	0
538	20241129	115800	7492505	1827	1827	1827	1827	0
539	20241129	115700	7492505	1827	1827	1827	1827	0
540	20241129	115600	7492505	1827	1827	1827	1827	0
541	20241129	115500	7492505	1827	1827	1827	1827	0
542	20241129	115400	7492505	1827	1827	1827	1827	0
543	20241129	115300	7492505	1827	1827	1827	1827	0
544	20241129	115200	7492505	1827	1827	1827	1827	0
545	20241129	115100	7492505	1827	1827	1827	1827	0
546	20241129	115000	7492505	1827	1827	1827	1827	0
547	20241129	114900	7492505	1827	1827	1827	1827	0
548	20241129	114800	7492505	1827	1827	1827	1827	0
549	20241129	114700	7492505	1827	1816	1827	1816	5
550	20241129	114600	7483396	1799	1799	1799	1799	0
551	20241129	114500	7483396	1799	1799	1799	1799	0
552	20241129	114400	7483396	1799	1826	1826	1799	2119
553	20241129	114300	3668716	1827	1827	1827	1827	5
554	20241129	114200	3659581	1811	1818	1818	1811	141
555	20241129	114100	3404130	1828	1828	1828	1828	0
556	20241129	114000	3404130	1828	1828	1828	1828	0
557	20241129	113900	3404130	1828	1828	1828	1828	0
558	20241129	113800	3404130	1828	1828	1828	1828	0
559	20241129	113700	3404130	1828	1828	1828	1828	0
560	20241129	113600	3404130	1828	1828	1828	1828	0
561	20241129	113500	3404130	1828	1828	1828	1828	0
562	20241129	113400	3404130	1828	1828	1828	1828	0
563	20241129	113300	3404130	1828	1828	1828	1828	0
564	20241129	113200	3404130	1828	1828	1828	1828	0
565	20241129	113100	3404130	1828	1828	1828	1828	0
566	20241129	113000	3404130	1828	1828	1828	1828	0
567	20241129	112900	3404130	1828	1828	1828	1819	5
568	20241129	112800	3394999	1820	1820	1820	1820	0
569	20241129	112700	3394999	1820	1820	1820	1820	0
570	20241129	112600	3394999	1820	1820	1820	1820	0
571	20241129	112500	3394999	1820	1820	1820	1820	0
572	20241129	112400	3394999	1820	1820	1820	1820	1
573	20241129	112300	3393179	1830	1830	1830	1830	0
574	20241129	112200	3393179	1830	1830	1830	1830	0
575	20241129	112100	3393179	1830	1830	1830	1830	0
576	20241129	112000	3393179	1830	1830	1830	1830	0
577	20241129	111900	3393179	1830	1830	1830	1830	0
578	20241129	111800	3393179	1830	1830	1830	1830	3
579	20241129	111700	3387689	1820	1820	1820	1820	0
580	20241129	111600	3387689	1820	1820	1820	1820	0
581	20241129	111500	3387689	1820	1820	1820	1820	0
582	20241129	111400	3387689	1820	1820	1820	1820	6
583	20241129	111300	3376769	1830	1830	1830	1830	0
584	20241129	111200	3376769	1830	1830	1830	1830	0
585	20241129	111100	3376769	1830	1830	1830	1830	0
586	20241129	111000	3376769	1830	1830	1830	1830	0
587	20241129	110900	3376769	1830	1830	1830	1830	0
588	20241129	110800	3376769	1830	1830	1830	1830	0
589	20241129	110700	3376769	1830	1830	1830	1830	0
590	20241129	110600	3376769	1830	1830	1830	1830	0
591	20241129	110500	3376769	1830	1830	1830	1830	0
592	20241129	110400	3376769	1830	1830	1830	1830	0
593	20241129	110300	3376769	1830	1830	1830	1830	0
594	20241129	110200	3376769	1830	1830	1830	1830	0
595	20241129	110100	3376769	1830	1830	1830	1830	0
596	20241129	110000	3376769	1830	1830	1830	1830	0
597	20241129	105900	3376769	1830	1830	1830	1830	0
598	20241129	105800	3376769	1830	1830	1830	1830	0
599	20241129	105700	3376769	1830	1830	1830	1830	0
600	20241129	105600	3376769	1830	1830	1830	1830	0
601	20241129	105500	3376769	1830	1830	1830	1830	0
602	20241129	105400	3376769	1830	1830	1830	1830	0
603	20241129	105300	3376769	1830	1830	1830	1830	0
604	20241129	105200	3376769	1830	1830	1830	1830	0
605	20241129	105100	3376769	1830	1830	1830	1830	11
606	20241129	105000	3356639	1838	1838	1838	1838	0
607	20241129	104900	3356639	1838	1838	1838	1838	0
608	20241129	104800	3356639	1838	1838	1838	1838	0
609	20241129	104700	3356639	1838	1838	1838	1838	0
610	20241129	104600	3356639	1838	1838	1838	1838	0
611	20241129	104500	3356639	1838	1838	1838	1838	3
612	20241129	104400	3351125	1820	1838	1838	1820	8
613	20241129	104300	3336510	1821	1838	1838	1821	164
614	20241129	104200	3035095	1838	1838	1838	1838	1
615	20241129	104100	3033257	1838	1838	1838	1838	0
616	20241129	104000	3033257	1838	1838	1838	1838	0
617	20241129	103900	3033257	1838	1838	1838	1838	0
618	20241129	103800	3033257	1838	1838	1838	1838	0
619	20241129	103700	3033257	1838	1838	1838	1838	0
620	20241129	103600	3033257	1838	1838	1838	1838	0
621	20241129	103500	3033257	1838	1838	1838	1838	0
622	20241129	103400	3033257	1838	1838	1838	1838	0
623	20241129	103300	3033257	1838	1838	1838	1838	0
624	20241129	103200	3033257	1838	1838	1838	1838	0
625	20241129	103100	3033257	1838	1838	1838	1838	0
626	20241129	103000	3033257	1838	1838	1838	1838	0
627	20241129	102900	3033257	1838	1838	1838	1838	0
628	20241129	102800	3033257	1838	1838	1838	1838	0
629	20241129	102700	3033257	1838	1838	1838	1838	0
630	20241129	102600	3033257	1838	1838	1838	1838	2
631	20241129	102500	3029581	1824	1824	1824	1824	0
632	20241129	102400	3029581	1824	1824	1824	1823	13
633	20241129	102300	3005880	1839	1839	1839	1839	0
634	20241129	102200	3005880	1839	1839	1839	1839	20
635	20241129	102100	2969100	1841	1841	1841	1841	0
636	20241129	102000	2969100	1841	1841	1841	1841	0
637	20241129	101900	2969100	1841	1841	1841	1841	0
638	20241129	101800	2969100	1841	1841	1841	1841	0
639	20241129	101700	2969100	1841	1841	1841	1841	0
640	20241129	101600	2969100	1841	1841	1841	1841	0
641	20241129	101500	2969100	1841	1841	1841	1841	0
642	20241129	101400	2969100	1841	1841	1841	1841	0
643	20241129	101300	2969100	1841	1841	1841	1841	0
644	20241129	101200	2969100	1841	1841	1841	1841	0
645	20241129	101100	2969100	1841	1841	1841	1841	0
646	20241129	101000	2969100	1841	1841	1841	1841	0
647	20241129	100900	2969100	1841	1841	1841	1841	0
648	20241129	100800	2969100	1841	1841	1841	1841	0
649	20241129	100700	2969100	1841	1841	1841	1841	0
650	20241129	100600	2969100	1841	1841	1841	1841	0
651	20241129	100500	2969100	1841	1841	1841	1841	0
652	20241129	100400	2969100	1841	1841	1841	1841	0
653	20241129	100300	2969100	1841	1841	1841	1841	0
654	20241129	100200	2969100	1841	1841	1841	1841	0
655	20241129	100100	2969100	1841	1841	1841	1841	0
656	20241129	100000	2969100	1841	1841	1841	1841	2
657	20241129	095900	2965418	1825	1825	1825	1825	364
658	20241129	095800	2301118	1830	1830	1830	1830	0
659	20241129	095700	2301118	1830	1830	1830	1830	0
660	20241129	095600	2301118	1830	1830	1830	1830	0
661	20241129	095500	2301118	1830	1830	1830	1830	273
662	20241129	095400	1801528	1830	1827	1830	1827	3
663	20241129	095300	1796041	1841	1841	1841	1841	0
664	20241129	095200	1796041	1841	1841	1841	1841	0
665	20241129	095100	1796041	1841	1841	1841	1841	0
666	20241129	095000	1796041	1841	1841	1841	1841	0
667	20241129	094900	1796041	1841	1841	1841	1841	23
668	20241129	094800	1753698	1842	1842	1842	1842	0
669	20241129	094700	1753698	1842	1842	1842	1842	0
670	20241129	094600	1753698	1842	1842	1842	1842	0
671	20241129	094500	1753698	1842	1842	1842	1842	1
672	20241129	094400	1751856	1843	1843	1843	1843	0
673	20241129	094300	1751856	1843	1843	1843	1843	0
674	20241129	094200	1751856	1843	1843	1843	1843	0
675	20241129	094100	1751856	1843	1843	1843	1843	271
676	20241129	094000	1252403	1844	1844	1844	1844	0
677	20241129	093900	1252403	1844	1844	1844	1844	0
678	20241129	093800	1252403	1844	1844	1844	1844	0
679	20241129	093700	1252403	1844	1839	1844	1839	600
680	20241129	093600	148069	1839	1839	1839	1839	0
681	20241129	093500	148069	1839	1839	1839	1839	0
682	20241129	093400	148069	1839	1839	1839	1839	0
683	20241129	093300	148069	1839	1839	1839	1839	0
684	20241129	093200	148069	1839	1839	1839	1839	0
685	20241129	093100	148069	1839	1839	1839	1839	0
686	20241129	093000	148069	1839	1839	1839	1839	0
687	20241129	092900	148069	1839	1839	1839	1839	0
688	20241129	092800	148069	1839	1839	1839	1839	0
689	20241129	092700	148069	1839	1839	1839	1839	0
690	20241129	092600	148069	1839	1839	1839	1839	0
691	20241129	092500	148069	1839	1839	1839	1839	0
692	20241129	092400	148069	1839	1839	1839	1839	0
693	20241129	092300	148069	1839	1839	1839	1839	0
694	20241129	092200	148069	1839	1839	1839	1839	0
695	20241129	092100	148069	1839	1839	1839	1839	0
696	20241129	092000	148069	1839	1839	1839	1839	0
697	20241129	091900	148069	1839	1839	1839	1839	0
698	20241129	091800	148069	1839	1827	1839	1827	70
699	20241129	091700	20095	1825	1825	1825	1825	0
700	20241129	091600	20095	1825	1825	1825	1825	0
701	20241129	091500	20095	1825	1825	1825	1825	0
702	20241129	091400	20095	1825	1825	1825	1825	0
703	20241129	091300	20095	1825	1825	1825	1825	0
704	20241129	091200	20095	1825	1825	1825	1825	0
705	20241129	091100	20095	1825	1825	1825	1825	1
706	20241129	091000	18270	1827	1827	1827	1827	0
707	20241129	090900	18270	1827	1827	1827	1827	0
708	20241129	090800	18270	1827	1827	1827	1827	0
709	20241129	090700	18270	1827	1827	1827	1827	0
710	20241129	090600	18270	1827	1827	1827	1827	0
711	20241129	090500	18270	1827	1827	1827	1827	0
712	20241129	090400	18270	1827	1827	1827	1827	0
713	20241129	090300	18270	1827	1827	1827	1827	0
714	20241129	090200	18270	1827	1827	1827	1827	0
715	20241129	090100	18270	1827	1827	1827	1827	0
716	20241129	090000	18270	1827	1827	1827	1827	10