KissMeData/258610/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	210200	19203008	1233	1233	1233	1233	129
3	20241129	210100	19203008	1233	1233	1233	1233	0
4	20241129	210000	19203008	1233	1233	1233	1233	0
5	20241129	205900	19203008	1233	1233	1233	1233	0
6	20241129	205800	19203008	1233	1233	1233	1233	0
7	20241129	205700	19203008	1233	1233	1233	1233	0
8	20241129	205600	19203008	1233	1233	1233	1233	0
9	20241129	205500	19203008	1233	1233	1233	1233	0
10	20241129	205400	19203008	1233	1233	1233	1233	0
11	20241129	205300	19203008	1233	1233	1233	1233	0
12	20241129	205200	19203008	1233	1233	1233	1233	0
13	20241129	205100	19203008	1233	1233	1233	1233	0
14	20241129	205000	19203008	1233	1233	1233	1233	0
15	20241129	204900	19203008	1233	1233	1233	1233	0
16	20241129	204800	19203008	1233	1233	1233	1233	0
17	20241129	204700	19203008	1233	1233	1233	1233	0
18	20241129	204600	19203008	1233	1233	1233	1233	0
19	20241129	204500	19203008	1233	1233	1233	1233	0
20	20241129	204400	19203008	1233	1233	1233	1233	0
21	20241129	204300	19203008	1233	1233	1233	1233	0
22	20241129	204200	19203008	1233	1233	1233	1233	0
23	20241129	204100	19203008	1233	1233	1233	1233	0
24	20241129	204000	19203008	1233	1233	1233	1233	0
25	20241129	203900	19203008	1233	1233	1233	1233	0
26	20241129	203800	19203008	1233	1233	1233	1233	0
27	20241129	203700	19203008	1233	1233	1233	1233	0
28	20241129	203600	19203008	1233	1233	1233	1233	0
29	20241129	203500	19203008	1233	1233	1233	1233	0
30	20241129	203400	19203008	1233	1233	1233	1233	0
31	20241129	203300	19203008	1233	1233	1233	1233	0
32	20241129	203200	19203008	1233	1233	1233	1233	129
33	20241129	203100	19203008	1233	1233	1233	1233	0
34	20241129	203000	19203008	1233	1233	1233	1233	0
35	20241129	202900	19203008	1233	1233	1233	1233	0
36	20241129	202800	19203008	1233	1233	1233	1233	0
37	20241129	202700	19203008	1233	1233	1233	1233	0
38	20241129	202600	19203008	1233	1233	1233	1233	0
39	20241129	202500	19203008	1233	1233	1233	1233	0
40	20241129	202400	19203008	1233	1233	1233	1233	0
41	20241129	202300	19203008	1233	1233	1233	1233	0
42	20241129	202200	19203008	1233	1233	1233	1233	0
43	20241129	202100	19203008	1233	1233	1233	1233	0
44	20241129	202000	19203008	1233	1233	1233	1233	0
45	20241129	201900	19203008	1233	1233	1233	1233	0
46	20241129	201800	19203008	1233	1233	1233	1233	0
47	20241129	201700	19203008	1233	1233	1233	1233	0
48	20241129	201600	19203008	1233	1233	1233	1233	0
49	20241129	201500	19203008	1233	1233	1233	1233	0
50	20241129	201400	19203008	1233	1233	1233	1233	0
51	20241129	201300	19203008	1233	1233	1233	1233	0
52	20241129	201200	19203008	1233	1233	1233	1233	0
53	20241129	201100	19203008	1233	1233	1233	1233	0
54	20241129	201000	19203008	1233	1233	1233	1233	0
55	20241129	200900	19203008	1233	1233	1233	1233	0
56	20241129	200800	19203008	1233	1233	1233	1233	0
57	20241129	200700	19203008	1233	1233	1233	1233	0
58	20241129	200600	19203008	1233	1233	1233	1233	0
59	20241129	200500	19203008	1233	1233	1233	1233	0
60	20241129	200400	19203008	1233	1233	1233	1233	0
61	20241129	200300	19203008	1233	1233	1233	1233	0
62	20241129	200200	19203008	1233	1233	1233	1233	129
63	20241129	200100	19203008	1233	1233	1233	1233	0
64	20241129	200000	19203008	1233	1233	1233	1233	0
65	20241129	195900	19203008	1233	1233	1233	1233	0
66	20241129	195800	19203008	1233	1233	1233	1233	0
67	20241129	195700	19203008	1233	1233	1233	1233	0
68	20241129	195600	19203008	1233	1233	1233	1233	0
69	20241129	195500	19203008	1233	1233	1233	1233	0
70	20241129	195400	19203008	1233	1233	1233	1233	0
71	20241129	195300	19203008	1233	1233	1233	1233	0
72	20241129	195200	19203008	1233	1233	1233	1233	0
73	20241129	195100	19203008	1233	1233	1233	1233	0
74	20241129	195000	19203008	1233	1233	1233	1233	0
75	20241129	194900	19203008	1233	1233	1233	1233	0
76	20241129	194800	19203008	1233	1233	1233	1233	0
77	20241129	194700	19203008	1233	1233	1233	1233	0
78	20241129	194600	19203008	1233	1233	1233	1233	0
79	20241129	194500	19203008	1233	1233	1233	1233	0
80	20241129	194400	19203008	1233	1233	1233	1233	0
81	20241129	194300	19203008	1233	1233	1233	1233	0
82	20241129	194200	19203008	1233	1233	1233	1233	0
83	20241129	194100	19203008	1233	1233	1233	1233	0
84	20241129	194000	19203008	1233	1233	1233	1233	0
85	20241129	193900	19203008	1233	1233	1233	1233	0
86	20241129	193800	19203008	1233	1233	1233	1233	0
87	20241129	193700	19203008	1233	1233	1233	1233	0
88	20241129	193600	19203008	1233	1233	1233	1233	0
89	20241129	193500	19203008	1233	1233	1233	1233	0
90	20241129	193400	19203008	1233	1233	1233	1233	0
91	20241129	193300	19203008	1233	1233	1233	1233	0
92	20241129	193200	19203008	1233	1233	1233	1233	129
93	20241129	193100	19203008	1233	1233	1233	1233	0
94	20241129	193000	19203008	1233	1233	1233	1233	0
95	20241129	192900	19203008	1233	1233	1233	1233	0
96	20241129	192800	19203008	1233	1233	1233	1233	0
97	20241129	192700	19203008	1233	1233	1233	1233	0
98	20241129	192600	19203008	1233	1233	1233	1233	0
99	20241129	192500	19203008	1233	1233	1233	1233	0
100	20241129	192400	19203008	1233	1233	1233	1233	0
101	20241129	192300	19203008	1233	1233	1233	1233	0
102	20241129	192200	19203008	1233	1233	1233	1233	0
103	20241129	192100	19203008	1233	1233	1233	1233	0
104	20241129	192000	19203008	1233	1233	1233	1233	0
105	20241129	191900	19203008	1233	1233	1233	1233	0
106	20241129	191800	19203008	1233	1233	1233	1233	0
107	20241129	191700	19203008	1233	1233	1233	1233	0
108	20241129	191600	19203008	1233	1233	1233	1233	0
109	20241129	191500	19203008	1233	1233	1233	1233	0
110	20241129	191400	19203008	1233	1233	1233	1233	0
111	20241129	191300	19203008	1233	1233	1233	1233	0
112	20241129	191200	19203008	1233	1233	1233	1233	0
113	20241129	191100	19203008	1233	1233	1233	1233	0
114	20241129	191000	19203008	1233	1233	1233	1233	0
115	20241129	190900	19203008	1233	1233	1233	1233	0
116	20241129	190800	19203008	1233	1233	1233	1233	0
117	20241129	190700	19203008	1233	1233	1233	1233	0
118	20241129	190600	19203008	1233	1233	1233	1233	0
119	20241129	190500	19203008	1233	1233	1233	1233	0
120	20241129	190400	19203008	1233	1233	1233	1233	0
121	20241129	190300	19203008	1233	1233	1233	1233	0
122	20241129	190200	19203008	1233	1233	1233	1233	129
123	20241129	190100	19203008	1233	1233	1233	1233	0
124	20241129	190000	19203008	1233	1233	1233	1233	0
125	20241129	185900	19203008	1233	1233	1233	1233	0
126	20241129	185800	19203008	1233	1233	1233	1233	0
127	20241129	185700	19203008	1233	1233	1233	1233	0
128	20241129	185600	19203008	1233	1233	1233	1233	0
129	20241129	185500	19203008	1233	1233	1233	1233	0
130	20241129	185400	19203008	1233	1233	1233	1233	0
131	20241129	185300	19203008	1233	1233	1233	1233	0
132	20241129	185200	19203008	1233	1233	1233	1233	0
133	20241129	185100	19203008	1233	1233	1233	1233	0
134	20241129	185000	19203008	1233	1233	1233	1233	0
135	20241129	184900	19203008	1233	1233	1233	1233	0
136	20241129	184800	19203008	1233	1233	1233	1233	0
137	20241129	184700	19203008	1233	1233	1233	1233	0
138	20241129	184600	19203008	1233	1233	1233	1233	0
139	20241129	184500	19203008	1233	1233	1233	1233	0
140	20241129	184400	19203008	1233	1233	1233	1233	0
141	20241129	184300	19203008	1233	1233	1233	1233	0
142	20241129	184200	19203008	1233	1233	1233	1233	0
143	20241129	184100	19203008	1233	1233	1233	1233	0
144	20241129	184000	19203008	1233	1233	1233	1233	0
145	20241129	183900	19203008	1233	1233	1233	1233	0
146	20241129	183800	19203008	1233	1233	1233	1233	0
147	20241129	183700	19203008	1233	1233	1233	1233	0
148	20241129	183600	19203008	1233	1233	1233	1233	0
149	20241129	183500	19203008	1233	1233	1233	1233	0
150	20241129	183400	19203008	1233	1233	1233	1233	0
151	20241129	183300	19203008	1233	1233	1233	1233	0
152	20241129	183200	19203008	1233	1233	1233	1233	129
153	20241129	183100	19203008	1233	1233	1233	1233	0
154	20241129	183000	19203008	1233	1233	1233	1233	0
155	20241129	182900	19203008	1233	1233	1233	1233	0
156	20241129	182800	19203008	1233	1233	1233	1233	0
157	20241129	182700	19203008	1233	1233	1233	1233	0
158	20241129	182600	19203008	1233	1233	1233	1233	0
159	20241129	182500	19203008	1233	1233	1233	1233	0
160	20241129	182400	19203008	1233	1233	1233	1233	0
161	20241129	182300	19203008	1233	1233	1233	1233	0
162	20241129	182200	19203008	1233	1233	1233	1233	0
163	20241129	182100	19203008	1233	1233	1233	1233	0
164	20241129	182000	19203008	1233	1233	1233	1233	0
165	20241129	181900	19203008	1233	1233	1233	1233	0
166	20241129	181800	19203008	1233	1233	1233	1233	0
167	20241129	181700	19203008	1233	1233	1233	1233	0
168	20241129	181600	19203008	1233	1233	1233	1233	0
169	20241129	181500	19203008	1233	1233	1233	1233	0
170	20241129	181400	19203008	1233	1233	1233	1233	0
171	20241129	181300	19203008	1233	1233	1233	1233	0
172	20241129	181200	19203008	1233	1233	1233	1233	0
173	20241129	181100	19203008	1233	1233	1233	1233	0
174	20241129	181000	19203008	1233	1233	1233	1233	0
175	20241129	180900	19203008	1233	1233	1233	1233	0
176	20241129	180800	19203008	1233	1233	1233	1233	0
177	20241129	180700	19203008	1233	1233	1233	1233	0
178	20241129	180600	19203008	1233	1233	1233	1233	0
179	20241129	180500	19203008	1233	1233	1233	1233	0
180	20241129	180400	19203008	1233	1233	1233	1233	0
181	20241129	180300	19203008	1233	1233	1233	1233	0
182	20241129	180200	19203008	1233	1233	1233	1233	129
183	20241129	180100	19203008	1233	1233	1233	1233	0
184	20241129	180000	19203008	1233	1233	1233	1233	0
185	20241129	175900	19203008	1233	1233	1233	1233	0
186	20241129	175800	19203008	1233	1233	1233	1233	0
187	20241129	175700	19203008	1233	1233	1233	1233	0
188	20241129	175600	19203008	1233	1233	1233	1233	0
189	20241129	175500	19203008	1233	1233	1233	1233	0
190	20241129	175400	19203008	1233	1233	1233	1233	0
191	20241129	175300	19203008	1233	1233	1233	1233	0
192	20241129	175200	19203008	1233	1233	1233	1233	0
193	20241129	175100	19203008	1233	1233	1233	1233	0
194	20241129	175000	19203008	1233	1233	1233	1233	0
195	20241129	174900	19203008	1233	1233	1233	1233	0
196	20241129	174800	19203008	1233	1233	1233	1233	0
197	20241129	174700	19203008	1233	1233	1233	1233	0
198	20241129	174600	19203008	1233	1233	1233	1233	0
199	20241129	174500	19203008	1233	1233	1233	1233	0
200	20241129	174400	19203008	1233	1233	1233	1233	0
201	20241129	174300	19203008	1233	1233	1233	1233	0
202	20241129	174200	19203008	1233	1233	1233	1233	0
203	20241129	174100	19203008	1233	1233	1233	1233	0
204	20241129	174000	19203008	1233	1233	1233	1233	0
205	20241129	173900	19203008	1233	1233	1233	1233	0
206	20241129	173800	19203008	1233	1233	1233	1233	0
207	20241129	173700	19203008	1233	1233	1233	1233	0
208	20241129	173600	19203008	1233	1233	1233	1233	0
209	20241129	173500	19203008	1233	1233	1233	1233	0
210	20241129	173400	19203008	1233	1233	1233	1233	0
211	20241129	173300	19203008	1233	1233	1233	1233	0
212	20241129	173200	19203008	1233	1233	1233	1233	129
213	20241129	173100	19203008	1233	1233	1233	1233	0
214	20241129	173000	19203008	1233	1233	1233	1233	0
215	20241129	172900	19203008	1233	1233	1233	1233	0
216	20241129	172800	19203008	1233	1233	1233	1233	0
217	20241129	172700	19203008	1233	1233	1233	1233	0
218	20241129	172600	19203008	1233	1233	1233	1233	0
219	20241129	172500	19203008	1233	1233	1233	1233	0
220	20241129	172400	19203008	1233	1233	1233	1233	0
221	20241129	172300	19203008	1233	1233	1233	1233	0
222	20241129	172200	19203008	1233	1233	1233	1233	0
223	20241129	172100	19203008	1233	1233	1233	1233	0
224	20241129	172000	19203008	1233	1233	1233	1233	0
225	20241129	171900	19203008	1233	1233	1233	1233	0
226	20241129	171800	19203008	1233	1233	1233	1233	0
227	20241129	171700	19203008	1233	1233	1233	1233	0
228	20241129	171600	19203008	1233	1233	1233	1233	0
229	20241129	171500	19203008	1233	1233	1233	1233	0
230	20241129	171400	19203008	1233	1233	1233	1233	0
231	20241129	171300	19203008	1233	1233	1233	1233	0
232	20241129	171200	19203008	1233	1233	1233	1233	0
233	20241129	171100	19203008	1233	1233	1233	1233	0
234	20241129	171000	19203008	1233	1233	1233	1233	0
235	20241129	170900	19203008	1233	1233	1233	1233	0
236	20241129	170800	19203008	1233	1233	1233	1233	0
237	20241129	170700	19203008	1233	1233	1233	1233	0
238	20241129	170600	19203008	1233	1233	1233	1233	0
239	20241129	170500	19203008	1233	1233	1233	1233	0
240	20241129	170400	19203008	1233	1233	1233	1233	0
241	20241129	170300	19203008	1233	1233	1233	1233	0
242	20241129	170200	19203008	1233	1233	1233	1233	129
243	20241129	170100	19203008	1233	1233	1233	1233	0
244	20241129	170000	19203008	1233	1233	1233	1233	0
245	20241129	165900	19203008	1233	1233	1233	1233	0
246	20241129	165800	19203008	1233	1233	1233	1233	0
247	20241129	165700	19203008	1233	1233	1233	1233	0
248	20241129	165600	19203008	1233	1233	1233	1233	0
249	20241129	165500	19203008	1233	1233	1233	1233	0
250	20241129	165400	19203008	1233	1233	1233	1233	0
251	20241129	165300	19203008	1233	1233	1233	1233	0
252	20241129	165200	19203008	1233	1233	1233	1233	0
253	20241129	165100	19203008	1233	1233	1233	1233	0
254	20241129	165000	19203008	1233	1233	1233	1233	0
255	20241129	164900	19203008	1233	1233	1233	1233	0
256	20241129	164800	19203008	1233	1233	1233	1233	0
257	20241129	164700	19203008	1233	1233	1233	1233	0
258	20241129	164600	19203008	1233	1233	1233	1233	0
259	20241129	164500	19203008	1233	1233	1233	1233	0
260	20241129	164400	19203008	1233	1233	1233	1233	0
261	20241129	164300	19203008	1233	1233	1233	1233	0
262	20241129	164200	19203008	1233	1233	1233	1233	0
263	20241129	164100	19203008	1233	1233	1233	1233	0
264	20241129	164000	19203008	1233	1233	1233	1233	0
265	20241129	163900	19203008	1233	1233	1233	1233	0
266	20241129	163800	19203008	1233	1233	1233	1233	0
267	20241129	163700	19203008	1233	1233	1233	1233	0
268	20241129	163600	19203008	1233	1233	1233	1233	0
269	20241129	163500	19203008	1233	1233	1233	1233	0
270	20241129	163400	19203008	1233	1233	1233	1233	0
271	20241129	163300	19203008	1233	1233	1233	1233	0
272	20241129	163200	19203008	1233	1233	1233	1233	129
273	20241129	163100	19203008	1233	1233	1233	1233	0
274	20241129	163000	19203008	1233	1233	1233	1233	0
275	20241129	162900	19203008	1233	1233	1233	1233	0
276	20241129	162800	19203008	1233	1233	1233	1233	0
277	20241129	162700	19203008	1233	1233	1233	1233	0
278	20241129	162600	19203008	1233	1233	1233	1233	0
279	20241129	162500	19203008	1233	1233	1233	1233	0
280	20241129	162400	19203008	1233	1233	1233	1233	0
281	20241129	162300	19203008	1233	1233	1233	1233	0
282	20241129	162200	19203008	1233	1233	1233	1233	0
283	20241129	162100	19203008	1233	1233	1233	1233	0
284	20241129	162000	19203008	1233	1233	1233	1233	0
285	20241129	161900	19203008	1233	1233	1233	1233	0
286	20241129	161800	19203008	1233	1233	1233	1233	0
287	20241129	161700	19203008	1233	1233	1233	1233	0
288	20241129	161600	19203008	1233	1233	1233	1233	0
289	20241129	161500	19203008	1233	1233	1233	1233	0
290	20241129	161400	19203008	1233	1233	1233	1233	0
291	20241129	161300	19203008	1233	1233	1233	1233	0
292	20241129	161200	19203008	1233	1233	1233	1233	0
293	20241129	161100	19203008	1233	1233	1233	1233	0
294	20241129	161000	19203008	1233	1233	1233	1233	0
295	20241129	160900	19203008	1233	1233	1233	1233	0
296	20241129	160800	19203008	1233	1233	1233	1233	0
297	20241129	160700	19203008	1233	1233	1233	1233	0
298	20241129	160600	19203008	1233	1233	1233	1233	0
299	20241129	160500	19203008	1233	1233	1233	1233	0
300	20241129	160400	19203008	1233	1233	1233	1233	0
301	20241129	160300	19203008	1233	1233	1233	1233	0
302	20241129	160200	19203008	1233	1233	1233	1233	129
303	20241129	160100	19203008	1233	1233	1233	1233	0
304	20241129	160000	19203008	1233	1233	1233	1233	0
305	20241129	155900	19203008	1233	1233	1233	1233	0
306	20241129	155800	19203008	1233	1233	1233	1233	0
307	20241129	155700	19203008	1233	1233	1233	1233	0
308	20241129	155600	19203008	1233	1233	1233	1233	0
309	20241129	155500	19203008	1233	1233	1233	1233	0
310	20241129	155400	19203008	1233	1233	1233	1233	0
311	20241129	155300	19203008	1233	1233	1233	1233	0
312	20241129	155200	19203008	1233	1233	1233	1233	0
313	20241129	155100	19203008	1233	1233	1233	1233	0
314	20241129	155000	19203008	1233	1233	1233	1233	0
315	20241129	154900	19203008	1233	1233	1233	1233	0
316	20241129	154800	19203008	1233	1233	1233	1233	0
317	20241129	154700	19203008	1233	1233	1233	1233	0
318	20241129	154600	19203008	1233	1233	1233	1233	0
319	20241129	154500	19203008	1233	1233	1233	1233	0
320	20241129	154400	19203008	1233	1233	1233	1233	0
321	20241129	154300	19203008	1233	1233	1233	1233	0
322	20241129	154200	19203008	1233	1233	1233	1233	0
323	20241129	154100	19203008	1233	1233	1233	1233	0
324	20241129	154000	19203008	1233	1233	1233	1233	0
325	20241129	153900	19203008	1233	1233	1233	1233	0
326	20241129	153800	19203008	1233	1233	1233	1233	0
327	20241129	153700	19203008	1233	1233	1233	1233	0
328	20241129	153600	19203008	1233	1233	1233	1233	0
329	20241129	153500	19203008	1233	1233	1233	1233	0
330	20241129	153400	19203008	1233	1233	1233	1233	0
331	20241129	153300	19203008	1233	1233	1233	1233	0
332	20241129	153200	19203008	1233	1233	1233	1233	129
333	20241129	153100	19203008	1233	1233	1233	1233	0
334	20241129	153000	19203008	1233	1233	1233	1233	129
335	20241129	152900	19043951	1233	1233	1233	1233	0
336	20241129	152800	19043951	1233	1233	1233	1233	0
337	20241129	152700	19043951	1233	1233	1233	1233	0
338	20241129	152600	19043951	1233	1233	1233	1233	0
339	20241129	152500	19043951	1233	1233	1233	1233	0
340	20241129	152400	19043951	1233	1233	1233	1233	0
341	20241129	152300	19043951	1233	1233	1233	1233	0
342	20241129	152200	19043951	1233	1233	1233	1233	0
343	20241129	152100	19043951	1233	1233	1233	1233	0
344	20241129	152000	19043951	1233	1233	1233	1233	0
345	20241129	151900	19043951	1233	1233	1233	1233	0
346	20241129	151800	19043951	1233	1233	1233	1233	0
347	20241129	151700	19043951	1233	1233	1233	1233	0
348	20241129	151600	19043951	1233	1233	1233	1233	11
349	20241129	151500	19030388	1234	1234	1234	1234	0
350	20241129	151400	19030388	1234	1234	1234	1234	0
351	20241129	151300	19030388	1234	1234	1234	1234	0
352	20241129	151200	19030388	1234	1234	1234	1234	0
353	20241129	151100	19030388	1234	1234	1234	1234	0
354	20241129	151000	19030388	1234	1234	1234	1234	0
355	20241129	150900	19030388	1234	1234	1234	1234	0
356	20241129	150800	19030388	1234	1234	1234	1234	0
357	20241129	150700	19030388	1234	1234	1234	1234	0
358	20241129	150600	19030388	1234	1234	1234	1234	0
359	20241129	150500	19030388	1234	1234	1234	1234	10
360	20241129	150400	19018048	1234	1234	1234	1234	0
361	20241129	150300	19018048	1234	1234	1234	1234	0
362	20241129	150200	19018048	1234	1234	1234	1234	2
363	20241129	150100	19015580	1234	1234	1234	1234	0
364	20241129	150000	19015580	1234	1234	1234	1234	0
365	20241129	145900	19015580	1234	1234	1234	1234	0
366	20241129	145800	19015580	1234	1234	1234	1234	0
367	20241129	145700	19015580	1234	1234	1234	1234	0
368	20241129	145600	19015580	1234	1234	1234	1234	0
369	20241129	145500	19015580	1234	1234	1234	1234	1
370	20241129	145400	19014346	1230	1230	1230	1230	92
371	20241129	145300	18901186	1235	1235	1235	1235	0
372	20241129	145200	18901186	1235	1235	1235	1235	0
373	20241129	145100	18901186	1235	1235	1235	1235	0
374	20241129	145000	18901186	1235	1235	1235	1235	0
375	20241129	144900	18901186	1235	1235	1235	1235	0
376	20241129	144800	18901186	1235	1235	1235	1235	0
377	20241129	144700	18901186	1235	1235	1235	1235	0
378	20241129	144600	18901186	1235	1235	1235	1235	0
379	20241129	144500	18901186	1235	1235	1235	1235	0
380	20241129	144400	18901186	1235	1235	1235	1235	0
381	20241129	144300	18901186	1235	1235	1235	1235	0
382	20241129	144200	18901186	1235	1235	1235	1235	0
383	20241129	144100	18901186	1235	1235	1235	1235	0
384	20241129	144000	18901186	1235	1235	1235	1235	0
385	20241129	143900	18901186	1235	1235	1235	1235	0
386	20241129	143800	18901186	1235	1235	1235	1235	0
387	20241129	143700	18901186	1235	1235	1235	1235	2
388	20241129	143600	18898716	1235	1235	1235	1235	1
389	20241129	143500	18897481	1235	1235	1235	1235	5
390	20241129	143400	18891306	1235	1235	1235	1235	0
391	20241129	143300	18891306	1235	1235	1235	1235	0
392	20241129	143200	18891306	1235	1235	1235	1235	0
393	20241129	143100	18891306	1235	1235	1235	1235	0
394	20241129	143000	18891306	1235	1235	1235	1235	0
395	20241129	142900	18891306	1235	1235	1235	1235	0
396	20241129	142800	18891306	1235	1235	1235	1235	0
397	20241129	142700	18891306	1235	1235	1235	1235	0
398	20241129	142600	18891306	1235	1235	1235	1235	0
399	20241129	142500	18891306	1235	1235	1235	1235	0
400	20241129	142400	18891306	1235	1235	1235	1235	0
401	20241129	142300	18891306	1235	1235	1235	1235	0
402	20241129	142200	18891306	1235	1235	1235	1235	0
403	20241129	142100	18891306	1235	1235	1235	1235	0
404	20241129	142000	18891306	1235	1235	1235	1235	0
405	20241129	141900	18891306	1235	1235	1235	1235	2
406	20241129	141800	18888836	1238	1238	1238	1238	0
407	20241129	141700	18888836	1238	1238	1238	1238	0
408	20241129	141600	18888836	1238	1238	1238	1238	0
409	20241129	141500	18888836	1238	1238	1238	1238	0
410	20241129	141400	18888836	1238	1237	1238	1237	5
411	20241129	141300	18882650	1238	1238	1238	1238	0
412	20241129	141200	18882650	1238	1238	1238	1238	0
413	20241129	141100	18882650	1238	1238	1238	1238	0
414	20241129	141000	18882650	1238	1238	1238	1238	0
415	20241129	140900	18882650	1238	1238	1238	1238	0
416	20241129	140800	18882650	1238	1238	1238	1238	0
417	20241129	140700	18882650	1238	1238	1238	1238	0
418	20241129	140600	18882650	1238	1238	1238	1238	0
419	20241129	140500	18882650	1238	1238	1238	1238	0
420	20241129	140400	18882650	1238	1238	1238	1238	0
421	20241129	140300	18882650	1238	1238	1238	1238	0
422	20241129	140200	18882650	1238	1238	1238	1238	0
423	20241129	140100	18882650	1238	1238	1238	1238	0
424	20241129	140000	18882650	1238	1238	1238	1238	0
425	20241129	135900	18882650	1238	1238	1238	1238	0
426	20241129	135800	18882650	1238	1238	1238	1238	1
427	20241129	135700	18881412	1240	1240	1240	1240	0
428	20241129	135600	18881412	1240	1240	1240	1240	0
429	20241129	135500	18881412	1240	1240	1240	1240	0
430	20241129	135400	18881412	1240	1240	1240	1240	0
431	20241129	135300	18881412	1240	1240	1240	1240	0
432	20241129	135200	18881412	1240	1240	1240	1240	0
433	20241129	135100	18881412	1240	1240	1240	1240	0
434	20241129	135000	18881412	1240	1240	1240	1240	0
435	20241129	134900	18881412	1240	1240	1240	1240	0
436	20241129	134800	18881412	1240	1240	1240	1240	0
437	20241129	134700	18881412	1240	1240	1240	1240	0
438	20241129	134600	18881412	1240	1240	1240	1240	0
439	20241129	134500	18881412	1240	1240	1240	1240	0
440	20241129	134400	18881412	1240	1240	1240	1240	0
441	20241129	134300	18881412	1240	1240	1240	1240	0
442	20241129	134200	18881412	1240	1240	1240	1240	0
443	20241129	134100	18881412	1240	1240	1240	1240	0
444	20241129	134000	18881412	1240	1240	1240	1240	0
445	20241129	133900	18881412	1240	1240	1240	1240	0
446	20241129	133800	18881412	1240	1240	1240	1240	0
447	20241129	133700	18881412	1240	1240	1240	1240	0
448	20241129	133600	18881412	1240	1240	1240	1240	0
449	20241129	133500	18881412	1240	1240	1240	1240	0
450	20241129	133400	18881412	1240	1240	1240	1240	0
451	20241129	133300	18881412	1240	1240	1240	1240	0
452	20241129	133200	18881412	1240	1240	1240	1240	0
453	20241129	133100	18881412	1240	1240	1240	1240	0
454	20241129	133000	18881412	1240	1240	1240	1240	0
455	20241129	132900	18881412	1240	1240	1240	1240	0
456	20241129	132800	18881412	1240	1240	1240	1240	0
457	20241129	132700	18881412	1240	1240	1240	1240	0
458	20241129	132600	18881412	1240	1240	1240	1240	0
459	20241129	132500	18881412	1240	1240	1240	1240	0
460	20241129	132400	18881412	1240	1240	1240	1240	0
461	20241129	132300	18881412	1240	1240	1240	1240	0
462	20241129	132200	18881412	1240	1240	1240	1240	0
463	20241129	132100	18881412	1240	1240	1240	1240	0
464	20241129	132000	18881412	1240	1240	1240	1240	0
465	20241129	131900	18881412	1240	1240	1240	1240	0
466	20241129	131800	18881412	1240	1240	1240	1240	0
467	20241129	131700	18881412	1240	1240	1240	1240	0
468	20241129	131600	18881412	1240	1240	1240	1240	0
469	20241129	131500	18881412	1240	1240	1240	1240	0
470	20241129	131400	18881412	1240	1240	1240	1240	0
471	20241129	131300	18881412	1240	1240	1240	1240	0
472	20241129	131200	18881412	1240	1240	1240	1240	0
473	20241129	131100	18881412	1240	1240	1240	1240	0
474	20241129	131000	18881412	1240	1240	1240	1240	0
475	20241129	130900	18881412	1240	1240	1240	1240	0
476	20241129	130800	18881412	1240	1240	1240	1240	0
477	20241129	130700	18881412	1240	1240	1240	1240	0
478	20241129	130600	18881412	1240	1240	1240	1240	0
479	20241129	130500	18881412	1240	1240	1240	1240	0
480	20241129	130400	18881412	1240	1240	1240	1240	0
481	20241129	130300	18881412	1240	1240	1240	1240	0
482	20241129	130200	18881412	1240	1240	1240	1240	0
483	20241129	130100	18881412	1240	1240	1240	1240	0
484	20241129	130000	18881412	1240	1240	1240	1240	0
485	20241129	125900	18881412	1240	1240	1240	1240	0
486	20241129	125800	18881412	1240	1240	1240	1240	0
487	20241129	125700	18881412	1240	1240	1240	1240	0
488	20241129	125600	18881412	1240	1221	1240	1221	135
489	20241129	125500	18716558	1221	1221	1221	1221	23
490	20241129	125400	18688475	1240	1240	1240	1240	0
491	20241129	125300	18688475	1240	1240	1240	1240	0
492	20241129	125200	18688475	1240	1240	1240	1240	0
493	20241129	125100	18688475	1240	1240	1240	1240	0
494	20241129	125000	18688475	1240	1240	1240	1240	0
495	20241129	124900	18688475	1240	1240	1240	1240	0
496	20241129	124800	18688475	1240	1230	1240	1230	211
497	20241129	124700	18428827	1230	1230	1230	1230	0
498	20241129	124600	18428827	1230	1230	1230	1230	0
499	20241129	124500	18428827	1230	1230	1230	1230	0
500	20241129	124400	18428827	1230	1230	1230	1230	0
501	20241129	124300	18428827	1230	1230	1230	1230	0
502	20241129	124200	18428827	1230	1230	1230	1230	0
503	20241129	124100	18428827	1230	1230	1230	1230	100
504	20241129	124000	18305827	1230	1230	1230	1230	0
505	20241129	123900	18305827	1230	1230	1230	1230	0
506	20241129	123800	18305827	1230	1230	1230	1230	0
507	20241129	123700	18305827	1230	1230	1230	1230	0
508	20241129	123600	18305827	1230	1230	1230	1230	0
509	20241129	123500	18305827	1230	1230	1230	1230	0
510	20241129	123400	18305827	1230	1230	1230	1230	0
511	20241129	123300	18305827	1230	1230	1230	1230	0
512	20241129	123200	18305827	1230	1230	1230	1230	0
513	20241129	123100	18305827	1230	1230	1230	1230	0
514	20241129	123000	18305827	1230	1230	1230	1230	0
515	20241129	122900	18305827	1230	1230	1230	1230	0
516	20241129	122800	18305827	1230	1230	1230	1230	0
517	20241129	122700	18305827	1230	1230	1230	1230	0
518	20241129	122600	18305827	1230	1230	1230	1230	160
519	20241129	122500	18109027	1230	1230	1230	1230	130
520	20241129	122400	17949127	1230	1230	1230	1230	0
521	20241129	122300	17949127	1230	1229	1230	1229	11
522	20241129	122200	17935607	1212	1212	1212	1212	10
523	20241129	122100	17923487	1230	1230	1230	1230	100
524	20241129	122000	17800487	1230	1230	1230	1230	2
525	20241129	121900	17798027	1211	1211	1211	1211	0
526	20241129	121800	17798027	1211	1211	1211	1211	0
527	20241129	121700	17798027	1211	1219	1219	1211	1720
528	20241129	121600	15713618	1230	1230	1230	1230	0
529	20241129	121500	15713618	1230	1230	1230	1230	0
530	20241129	121400	15713618	1230	1230	1230	1230	0
531	20241129	121300	15713618	1230	1230	1230	1230	0
532	20241129	121200	15713618	1230	1230	1230	1230	0
533	20241129	121100	15713618	1230	1230	1230	1230	0
534	20241129	121000	15713618	1230	1230	1230	1230	0
535	20241129	120900	15713618	1230	1230	1230	1230	0
536	20241129	120800	15713618	1230	1230	1230	1230	0
537	20241129	120700	15713618	1230	1230	1230	1230	0
538	20241129	120600	15713618	1230	1230	1230	1230	0
539	20241129	120500	15713618	1230	1230	1230	1230	0
540	20241129	120400	15713618	1230	1230	1230	1230	50
541	20241129	120300	15652118	1230	1230	1230	1230	0
542	20241129	120200	15652118	1230	1230	1230	1230	0
543	20241129	120100	15652118	1230	1230	1230	1230	0
544	20241129	120000	15652118	1230	1230	1230	1230	43
545	20241129	115900	15599228	1230	1230	1230	1230	35
546	20241129	115800	15556178	1230	1230	1230	1230	20
547	20241129	115700	15531578	1230	1230	1230	1230	0
548	20241129	115600	15531578	1230	1230	1230	1230	0
549	20241129	115500	15531578	1230	1230	1230	1230	0
550	20241129	115400	15531578	1230	1230	1230	1230	161
551	20241129	115300	15333548	1230	1230	1230	1230	100
552	20241129	115200	15210548	1242	1242	1242	1242	0
553	20241129	115100	15210548	1242	1242	1242	1242	0
554	20241129	115000	15210548	1242	1242	1242	1242	0
555	20241129	114900	15210548	1242	1242	1242	1242	0
556	20241129	114800	15210548	1242	1242	1242	1242	0
557	20241129	114700	15210548	1242	1242	1242	1242	0
558	20241129	114600	15210548	1242	1242	1242	1242	0
559	20241129	114500	15210548	1242	1242	1242	1242	0
560	20241129	114400	15210548	1242	1242	1242	1242	0
561	20241129	114300	15210548	1242	1242	1242	1242	0
562	20241129	114200	15210548	1242	1230	1242	1230	111
563	20241129	114100	15074006	1242	1242	1242	1242	0
564	20241129	114000	15074006	1242	1242	1242	1242	0
565	20241129	113900	15074006	1242	1242	1242	1242	0
566	20241129	113800	15074006	1242	1242	1242	1242	0
567	20241129	113700	15074006	1242	1242	1242	1242	0
568	20241129	113600	15074006	1242	1242	1242	1242	0
569	20241129	113500	15074006	1242	1236	1242	1236	1000
570	20241129	113400	13836527	1236	1236	1236	1236	0
571	20241129	113300	13836527	1236	1236	1236	1236	0
572	20241129	113200	13836527	1236	1236	1236	1236	0
573	20241129	113100	13836527	1236	1236	1236	1236	0
574	20241129	113000	13836527	1236	1236	1236	1236	0
575	20241129	112900	13836527	1236	1236	1236	1236	0
576	20241129	112800	13836527	1236	1236	1236	1236	0
577	20241129	112700	13836527	1236	1236	1236	1236	0
578	20241129	112600	13836527	1236	1236	1236	1236	0
579	20241129	112500	13836527	1236	1236	1236	1236	0
580	20241129	112400	13836527	1236	1236	1236	1236	0
581	20241129	112300	13836527	1236	1236	1236	1236	0
582	20241129	112200	13836527	1236	1236	1236	1236	0
583	20241129	112100	13836527	1236	1236	1236	1236	0
584	20241129	112000	13836527	1236	1236	1236	1236	0
585	20241129	111900	13836527	1236	1236	1236	1236	0
586	20241129	111800	13836527	1236	1236	1236	1236	0
587	20241129	111700	13836527	1236	1236	1236	1236	0
588	20241129	111600	13836527	1236	1236	1236	1236	0
589	20241129	111500	13836527	1236	1236	1236	1236	0
590	20241129	111400	13836527	1236	1236	1236	1236	0
591	20241129	111300	13836527	1236	1236	1236	1236	0
592	20241129	111200	13836527	1236	1236	1236	1236	0
593	20241129	111100	13836527	1236	1236	1236	1236	5
594	20241129	111000	13830347	1236	1236	1236	1236	0
595	20241129	110900	13830347	1236	1236	1236	1236	0
596	20241129	110800	13830347	1236	1236	1236	1236	0
597	20241129	110700	13830347	1236	1236	1236	1236	0
598	20241129	110600	13830347	1236	1236	1236	1236	0
599	20241129	110500	13830347	1236	1236	1236	1236	0
600	20241129	110400	13830347	1236	1236	1236	1236	0
601	20241129	110300	13830347	1236	1236	1236	1236	0
602	20241129	110200	13830347	1236	1236	1236	1236	0
603	20241129	110100	13830347	1236	1236	1236	1236	0
604	20241129	110000	13830347	1236	1227	1236	1227	11
605	20241129	105900	13816796	1217	1217	1217	1217	6
606	20241129	105800	13809494	1236	1236	1236	1236	0
607	20241129	105700	13809494	1236	1227	1236	1227	6
608	20241129	105600	13802123	1217	1217	1217	1217	3
609	20241129	105500	13798472	1217	1217	1217	1217	2
610	20241129	105400	13796038	1236	1236	1236	1236	1
611	20241129	105300	13794802	1234	1234	1234	1234	0
612	20241129	105200	13794802	1234	1234	1234	1234	6
613	20241129	105100	13787398	1236	1236	1236	1236	0
614	20241129	105000	13787398	1236	1236	1236	1236	0
615	20241129	104900	13787398	1236	1236	1236	1236	0
616	20241129	104800	13787398	1236	1236	1236	1236	0
617	20241129	104700	13787398	1236	1236	1236	1236	0
618	20241129	104600	13787398	1236	1236	1236	1236	0
619	20241129	104500	13787398	1236	1236	1236	1236	0
620	20241129	104400	13787398	1236	1236	1236	1236	0
621	20241129	104300	13787398	1236	1236	1236	1236	0
622	20241129	104200	13787398	1236	1236	1236	1236	1
623	20241129	104100	13786162	1235	1231	1235	1231	360
624	20241129	104000	13341934	1238	1238	1238	1238	0
625	20241129	103900	13341934	1238	1238	1238	1238	0
626	20241129	103800	13341934	1238	1238	1238	1238	0
627	20241129	103700	13341934	1238	1238	1238	1238	0
628	20241129	103600	13341934	1238	1238	1238	1238	0
629	20241129	103500	13341934	1238	1238	1238	1238	0
630	20241129	103400	13341934	1238	1238	1238	1238	0
631	20241129	103300	13341934	1238	1238	1238	1238	1
632	20241129	103200	13340696	1211	1239	1239	1211	146
633	20241129	103100	13163794	1238	1238	1238	1238	300
634	20241129	103000	12792394	1238	1238	1238	1238	0
635	20241129	102900	12792394	1238	1221	1238	1200	2878
636	20241129	102800	9325795	1221	1223	1240	1220	1825
637	20241129	102700	7098884	1223	1241	1241	1223	396
638	20241129	102600	6613333	1233	1241	1241	1233	87
639	20241129	102500	6505998	1236	1238	1238	1236	292
640	20241129	102400	6145046	1241	1241	1241	1241	0
641	20241129	102300	6145046	1241	1241	1241	1241	0
642	20241129	102200	6145046	1241	1241	1241	1241	20
643	20241129	102100	6120226	1242	1242	1242	1242	50
644	20241129	102000	6058126	1244	1244	1244	1244	0
645	20241129	101900	6058126	1244	1242	1244	1239	102
646	20241129	101800	5931730	1244	1244	1244	1244	0
647	20241129	101700	5931730	1244	1244	1244	1244	0
648	20241129	101600	5931730	1244	1244	1244	1244	0
649	20241129	101500	5931730	1244	1244	1244	1244	0
650	20241129	101400	5931730	1244	1244	1244	1244	0
651	20241129	101300	5931730	1244	1244	1244	1244	0
652	20241129	101200	5931730	1244	1244	1244	1244	0
653	20241129	101100	5931730	1244	1244	1244	1244	0
654	20241129	101000	5931730	1244	1243	1244	1243	11
655	20241129	100900	5918056	1238	1238	1238	1238	4
656	20241129	100800	5913104	1238	1243	1243	1238	21
657	20241129	100700	5887006	1243	1243	1243	1243	0
658	20241129	100600	5887006	1243	1243	1243	1243	0
659	20241129	100500	5887006	1243	1243	1243	1243	7
660	20241129	100400	5878305	1243	1243	1243	1243	0
661	20241129	100300	5878305	1243	1244	1244	1243	20
662	20241129	100200	5853435	1244	1243	1244	1243	35
663	20241129	100100	5809925	1235	1236	1236	1235	130
664	20241129	100000	5649335	1237	1237	1237	1237	34
665	20241129	095900	5607277	1244	1244	1244	1244	0
666	20241129	095800	5607277	1244	1244	1244	1244	0
667	20241129	095700	5607277	1244	1244	1244	1244	0
668	20241129	095600	5607277	1244	1244	1244	1244	0
669	20241129	095500	5607277	1244	1244	1244	1244	1
670	20241129	095400	5606033	1243	1243	1243	1243	0
671	20241129	095300	5606033	1243	1243	1243	1243	0
672	20241129	095200	5606033	1243	1243	1243	1243	0
673	20241129	095100	5606033	1243	1243	1243	1243	0
674	20241129	095000	5606033	1243	1243	1243	1243	0
675	20241129	094900	5606033	1243	1243	1243	1243	0
676	20241129	094800	5606033	1243	1243	1243	1243	40
677	20241129	094700	5556313	1246	1246	1246	1246	0
678	20241129	094600	5556313	1246	1246	1246	1246	1
679	20241129	094500	5555067	1244	1244	1244	1244	4
680	20241129	094400	5550091	1246	1246	1246	1246	5
681	20241129	094300	5543861	1246	1246	1246	1246	0
682	20241129	094200	5543861	1246	1239	1246	1238	33
683	20241129	094100	5502989	1247	1247	1247	1247	0
684	20241129	094000	5502989	1247	1240	1247	1240	6
685	20241129	093900	5495542	1248	1248	1248	1248	0
686	20241129	093800	5495542	1248	1248	1248	1248	0
687	20241129	093700	5495542	1248	1248	1248	1248	0
688	20241129	093600	5495542	1248	1248	1248	1248	0
689	20241129	093500	5495542	1248	1248	1248	1248	0
690	20241129	093400	5495542	1248	1248	1248	1248	0
691	20241129	093300	5495542	1248	1248	1248	1248	0
692	20241129	093200	5495542	1248	1248	1248	1248	0
693	20241129	093100	5495542	1248	1248	1248	1248	0
694	20241129	093000	5495542	1248	1248	1248	1248	0
695	20241129	092900	5495542	1248	1248	1248	1248	0
696	20241129	092800	5495542	1248	1248	1248	1248	0
697	20241129	092700	5495542	1248	1248	1248	1248	0
698	20241129	092600	5495542	1248	1244	1248	1244	1300
699	20241129	092500	3876254	1247	1247	1247	1247	0
700	20241129	092400	3876254	1247	1247	1247	1247	0
701	20241129	092300	3876254	1247	1247	1247	1247	1
702	20241129	092200	3875007	1247	1247	1247	1247	1
703	20241129	092100	3873760	1239	1239	1239	1239	520
704	20241129	092000	3229480	1248	1248	1248	1248	1
705	20241129	091900	3228232	1239	1239	1239	1239	0
706	20241129	091800	3228232	1239	1240	1240	1239	558
707	20241129	091700	2536315	1249	1249	1249	1249	0
708	20241129	091600	2536315	1249	1248	1249	1248	38
709	20241129	091500	2488861	1248	1247	1248	1247	500
710	20241129	091400	1864864	1240	1240	1240	1240	0
711	20241129	091300	1864864	1240	1240	1240	1240	112
712	20241129	091200	1725984	1248	1248	1248	1248	0
713	20241129	091100	1725984	1248	1248	1248	1248	0
714	20241129	091000	1725984	1248	1248	1248	1248	0
715	20241129	090900	1725984	1248	1248	1248	1248	0
716	20241129	090800	1725984	1248	1248	1248	1248	0
717	20241129	090700	1725984	1248	1248	1248	1248	0
718	20241129	090600	1725984	1248	1248	1248	1248	0
719	20241129	090500	1725984	1248	1248	1248	1248	1315
720	20241129	090400	84864	1248	1248	1248	1248	0
721	20241129	090300	84864	1248	1248	1248	1248	0
722	20241129	090200	84864	1248	1248	1248	1248	0
723	20241129	090100	84864	1248	1248	1248	1248	0
724	20241129	090000	84864	1248	1248	1248	1248	68