KissMeData/312610/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	211800	8634241	1360	1360	1360	1360	226
3	20241129	211700	8634241	1360	1360	1360	1360	0
4	20241129	211600	8634241	1360	1360	1360	1360	0
5	20241129	211500	8634241	1360	1360	1360	1360	0
6	20241129	211400	8634241	1360	1360	1360	1360	0
7	20241129	211300	8634241	1360	1360	1360	1360	0
8	20241129	211200	8634241	1360	1360	1360	1360	0
9	20241129	211100	8634241	1360	1360	1360	1360	0
10	20241129	211000	8634241	1360	1360	1360	1360	0
11	20241129	210900	8634241	1360	1360	1360	1360	0
12	20241129	210800	8634241	1360	1360	1360	1360	0
13	20241129	210700	8634241	1360	1360	1360	1360	0
14	20241129	210600	8634241	1360	1360	1360	1360	0
15	20241129	210500	8634241	1360	1360	1360	1360	0
16	20241129	210400	8634241	1360	1360	1360	1360	0
17	20241129	210300	8634241	1360	1360	1360	1360	0
18	20241129	210200	8634241	1360	1360	1360	1360	0
19	20241129	210100	8634241	1360	1360	1360	1360	0
20	20241129	210000	8634241	1360	1360	1360	1360	0
21	20241129	205900	8634241	1360	1360	1360	1360	0
22	20241129	205800	8634241	1360	1360	1360	1360	0
23	20241129	205700	8634241	1360	1360	1360	1360	0
24	20241129	205600	8634241	1360	1360	1360	1360	0
25	20241129	205500	8634241	1360	1360	1360	1360	0
26	20241129	205400	8634241	1360	1360	1360	1360	0
27	20241129	205300	8634241	1360	1360	1360	1360	0
28	20241129	205200	8634241	1360	1360	1360	1360	0
29	20241129	205100	8634241	1360	1360	1360	1360	0
30	20241129	205000	8634241	1360	1360	1360	1360	0
31	20241129	204900	8634241	1360	1360	1360	1360	0
32	20241129	204800	8634241	1360	1360	1360	1360	226
33	20241129	204700	8634241	1360	1360	1360	1360	0
34	20241129	204600	8634241	1360	1360	1360	1360	0
35	20241129	204500	8634241	1360	1360	1360	1360	0
36	20241129	204400	8634241	1360	1360	1360	1360	0
37	20241129	204300	8634241	1360	1360	1360	1360	0
38	20241129	204200	8634241	1360	1360	1360	1360	0
39	20241129	204100	8634241	1360	1360	1360	1360	0
40	20241129	204000	8634241	1360	1360	1360	1360	0
41	20241129	203900	8634241	1360	1360	1360	1360	0
42	20241129	203800	8634241	1360	1360	1360	1360	0
43	20241129	203700	8634241	1360	1360	1360	1360	0
44	20241129	203600	8634241	1360	1360	1360	1360	0
45	20241129	203500	8634241	1360	1360	1360	1360	0
46	20241129	203400	8634241	1360	1360	1360	1360	0
47	20241129	203300	8634241	1360	1360	1360	1360	0
48	20241129	203200	8634241	1360	1360	1360	1360	0
49	20241129	203100	8634241	1360	1360	1360	1360	0
50	20241129	203000	8634241	1360	1360	1360	1360	0
51	20241129	202900	8634241	1360	1360	1360	1360	0
52	20241129	202800	8634241	1360	1360	1360	1360	0
53	20241129	202700	8634241	1360	1360	1360	1360	0
54	20241129	202600	8634241	1360	1360	1360	1360	0
55	20241129	202500	8634241	1360	1360	1360	1360	0
56	20241129	202400	8634241	1360	1360	1360	1360	0
57	20241129	202300	8634241	1360	1360	1360	1360	0
58	20241129	202200	8634241	1360	1360	1360	1360	0
59	20241129	202100	8634241	1360	1360	1360	1360	0
60	20241129	202000	8634241	1360	1360	1360	1360	0
61	20241129	201900	8634241	1360	1360	1360	1360	0
62	20241129	201800	8634241	1360	1360	1360	1360	226
63	20241129	201700	8634241	1360	1360	1360	1360	0
64	20241129	201600	8634241	1360	1360	1360	1360	0
65	20241129	201500	8634241	1360	1360	1360	1360	0
66	20241129	201400	8634241	1360	1360	1360	1360	0
67	20241129	201300	8634241	1360	1360	1360	1360	0
68	20241129	201200	8634241	1360	1360	1360	1360	0
69	20241129	201100	8634241	1360	1360	1360	1360	0
70	20241129	201000	8634241	1360	1360	1360	1360	0
71	20241129	200900	8634241	1360	1360	1360	1360	0
72	20241129	200800	8634241	1360	1360	1360	1360	0
73	20241129	200700	8634241	1360	1360	1360	1360	0
74	20241129	200600	8634241	1360	1360	1360	1360	0
75	20241129	200500	8634241	1360	1360	1360	1360	0
76	20241129	200400	8634241	1360	1360	1360	1360	0
77	20241129	200300	8634241	1360	1360	1360	1360	0
78	20241129	200200	8634241	1360	1360	1360	1360	0
79	20241129	200100	8634241	1360	1360	1360	1360	0
80	20241129	200000	8634241	1360	1360	1360	1360	0
81	20241129	195900	8634241	1360	1360	1360	1360	0
82	20241129	195800	8634241	1360	1360	1360	1360	0
83	20241129	195700	8634241	1360	1360	1360	1360	0
84	20241129	195600	8634241	1360	1360	1360	1360	0
85	20241129	195500	8634241	1360	1360	1360	1360	0
86	20241129	195400	8634241	1360	1360	1360	1360	0
87	20241129	195300	8634241	1360	1360	1360	1360	0
88	20241129	195200	8634241	1360	1360	1360	1360	0
89	20241129	195100	8634241	1360	1360	1360	1360	0
90	20241129	195000	8634241	1360	1360	1360	1360	0
91	20241129	194900	8634241	1360	1360	1360	1360	0
92	20241129	194800	8634241	1360	1360	1360	1360	226
93	20241129	194700	8634241	1360	1360	1360	1360	0
94	20241129	194600	8634241	1360	1360	1360	1360	0
95	20241129	194500	8634241	1360	1360	1360	1360	0
96	20241129	194400	8634241	1360	1360	1360	1360	0
97	20241129	194300	8634241	1360	1360	1360	1360	0
98	20241129	194200	8634241	1360	1360	1360	1360	0
99	20241129	194100	8634241	1360	1360	1360	1360	0
100	20241129	194000	8634241	1360	1360	1360	1360	0
101	20241129	193900	8634241	1360	1360	1360	1360	0
102	20241129	193800	8634241	1360	1360	1360	1360	0
103	20241129	193700	8634241	1360	1360	1360	1360	0
104	20241129	193600	8634241	1360	1360	1360	1360	0
105	20241129	193500	8634241	1360	1360	1360	1360	0
106	20241129	193400	8634241	1360	1360	1360	1360	0
107	20241129	193300	8634241	1360	1360	1360	1360	0
108	20241129	193200	8634241	1360	1360	1360	1360	0
109	20241129	193100	8634241	1360	1360	1360	1360	0
110	20241129	193000	8634241	1360	1360	1360	1360	0
111	20241129	192900	8634241	1360	1360	1360	1360	0
112	20241129	192800	8634241	1360	1360	1360	1360	0
113	20241129	192700	8634241	1360	1360	1360	1360	0
114	20241129	192600	8634241	1360	1360	1360	1360	0
115	20241129	192500	8634241	1360	1360	1360	1360	0
116	20241129	192400	8634241	1360	1360	1360	1360	0
117	20241129	192300	8634241	1360	1360	1360	1360	0
118	20241129	192200	8634241	1360	1360	1360	1360	0
119	20241129	192100	8634241	1360	1360	1360	1360	0
120	20241129	192000	8634241	1360	1360	1360	1360	0
121	20241129	191900	8634241	1360	1360	1360	1360	0
122	20241129	191800	8634241	1360	1360	1360	1360	226
123	20241129	191700	8634241	1360	1360	1360	1360	0
124	20241129	191600	8634241	1360	1360	1360	1360	0
125	20241129	191500	8634241	1360	1360	1360	1360	0
126	20241129	191400	8634241	1360	1360	1360	1360	0
127	20241129	191300	8634241	1360	1360	1360	1360	0
128	20241129	191200	8634241	1360	1360	1360	1360	0
129	20241129	191100	8634241	1360	1360	1360	1360	0
130	20241129	191000	8634241	1360	1360	1360	1360	0
131	20241129	190900	8634241	1360	1360	1360	1360	0
132	20241129	190800	8634241	1360	1360	1360	1360	0
133	20241129	190700	8634241	1360	1360	1360	1360	0
134	20241129	190600	8634241	1360	1360	1360	1360	0
135	20241129	190500	8634241	1360	1360	1360	1360	0
136	20241129	190400	8634241	1360	1360	1360	1360	0
137	20241129	190300	8634241	1360	1360	1360	1360	0
138	20241129	190200	8634241	1360	1360	1360	1360	0
139	20241129	190100	8634241	1360	1360	1360	1360	0
140	20241129	190000	8634241	1360	1360	1360	1360	0
141	20241129	185900	8634241	1360	1360	1360	1360	0
142	20241129	185800	8634241	1360	1360	1360	1360	0
143	20241129	185700	8634241	1360	1360	1360	1360	0
144	20241129	185600	8634241	1360	1360	1360	1360	0
145	20241129	185500	8634241	1360	1360	1360	1360	0
146	20241129	185400	8634241	1360	1360	1360	1360	0
147	20241129	185300	8634241	1360	1360	1360	1360	0
148	20241129	185200	8634241	1360	1360	1360	1360	0
149	20241129	185100	8634241	1360	1360	1360	1360	0
150	20241129	185000	8634241	1360	1360	1360	1360	0
151	20241129	184900	8634241	1360	1360	1360	1360	0
152	20241129	184800	8634241	1360	1360	1360	1360	226
153	20241129	184700	8634241	1360	1360	1360	1360	0
154	20241129	184600	8634241	1360	1360	1360	1360	0
155	20241129	184500	8634241	1360	1360	1360	1360	0
156	20241129	184400	8634241	1360	1360	1360	1360	0
157	20241129	184300	8634241	1360	1360	1360	1360	0
158	20241129	184200	8634241	1360	1360	1360	1360	0
159	20241129	184100	8634241	1360	1360	1360	1360	0
160	20241129	184000	8634241	1360	1360	1360	1360	0
161	20241129	183900	8634241	1360	1360	1360	1360	0
162	20241129	183800	8634241	1360	1360	1360	1360	0
163	20241129	183700	8634241	1360	1360	1360	1360	0
164	20241129	183600	8634241	1360	1360	1360	1360	0
165	20241129	183500	8634241	1360	1360	1360	1360	0
166	20241129	183400	8634241	1360	1360	1360	1360	0
167	20241129	183300	8634241	1360	1360	1360	1360	0
168	20241129	183200	8634241	1360	1360	1360	1360	0
169	20241129	183100	8634241	1360	1360	1360	1360	0
170	20241129	183000	8634241	1360	1360	1360	1360	0
171	20241129	182900	8634241	1360	1360	1360	1360	0
172	20241129	182800	8634241	1360	1360	1360	1360	0
173	20241129	182700	8634241	1360	1360	1360	1360	0
174	20241129	182600	8634241	1360	1360	1360	1360	0
175	20241129	182500	8634241	1360	1360	1360	1360	0
176	20241129	182400	8634241	1360	1360	1360	1360	0
177	20241129	182300	8634241	1360	1360	1360	1360	0
178	20241129	182200	8634241	1360	1360	1360	1360	0
179	20241129	182100	8634241	1360	1360	1360	1360	0
180	20241129	182000	8634241	1360	1360	1360	1360	0
181	20241129	181900	8634241	1360	1360	1360	1360	0
182	20241129	181800	8634241	1360	1360	1360	1360	226
183	20241129	181700	8634241	1360	1360	1360	1360	0
184	20241129	181600	8634241	1360	1360	1360	1360	0
185	20241129	181500	8634241	1360	1360	1360	1360	0
186	20241129	181400	8634241	1360	1360	1360	1360	0
187	20241129	181300	8634241	1360	1360	1360	1360	0
188	20241129	181200	8634241	1360	1360	1360	1360	0
189	20241129	181100	8634241	1360	1360	1360	1360	0
190	20241129	181000	8634241	1360	1360	1360	1360	0
191	20241129	180900	8634241	1360	1360	1360	1360	0
192	20241129	180800	8634241	1360	1360	1360	1360	0
193	20241129	180700	8634241	1360	1360	1360	1360	0
194	20241129	180600	8634241	1360	1360	1360	1360	0
195	20241129	180500	8634241	1360	1360	1360	1360	0
196	20241129	180400	8634241	1360	1360	1360	1360	0
197	20241129	180300	8634241	1360	1360	1360	1360	0
198	20241129	180200	8634241	1360	1360	1360	1360	0
199	20241129	180100	8634241	1360	1360	1360	1360	0
200	20241129	180000	8634241	1360	1360	1360	1360	0
201	20241129	175900	8634241	1360	1360	1360	1360	0
202	20241129	175800	8634241	1360	1360	1360	1360	0
203	20241129	175700	8634241	1360	1360	1360	1360	0
204	20241129	175600	8634241	1360	1360	1360	1360	0
205	20241129	175500	8634241	1360	1360	1360	1360	0
206	20241129	175400	8634241	1360	1360	1360	1360	0
207	20241129	175300	8634241	1360	1360	1360	1360	0
208	20241129	175200	8634241	1360	1360	1360	1360	0
209	20241129	175100	8634241	1360	1360	1360	1360	0
210	20241129	175000	8634241	1360	1360	1360	1360	0
211	20241129	174900	8634241	1360	1360	1360	1360	0
212	20241129	174800	8634241	1360	1360	1360	1360	226
213	20241129	174700	8634241	1360	1360	1360	1360	0
214	20241129	174600	8634241	1360	1360	1360	1360	0
215	20241129	174500	8634241	1360	1360	1360	1360	0
216	20241129	174400	8634241	1360	1360	1360	1360	0
217	20241129	174300	8634241	1360	1360	1360	1360	0
218	20241129	174200	8634241	1360	1360	1360	1360	0
219	20241129	174100	8634241	1360	1360	1360	1360	0
220	20241129	174000	8634241	1360	1360	1360	1360	0
221	20241129	173900	8634241	1360	1360	1360	1360	0
222	20241129	173800	8634241	1360	1360	1360	1360	0
223	20241129	173700	8634241	1360	1360	1360	1360	0
224	20241129	173600	8634241	1360	1360	1360	1360	0
225	20241129	173500	8634241	1360	1360	1360	1360	0
226	20241129	173400	8634241	1360	1360	1360	1360	0
227	20241129	173300	8634241	1360	1360	1360	1360	0
228	20241129	173200	8634241	1360	1360	1360	1360	0
229	20241129	173100	8634241	1360	1360	1360	1360	0
230	20241129	173000	8634241	1360	1360	1360	1360	0
231	20241129	172900	8634241	1360	1360	1360	1360	0
232	20241129	172800	8634241	1360	1360	1360	1360	0
233	20241129	172700	8634241	1360	1360	1360	1360	0
234	20241129	172600	8634241	1360	1360	1360	1360	0
235	20241129	172500	8634241	1360	1360	1360	1360	0
236	20241129	172400	8634241	1360	1360	1360	1360	0
237	20241129	172300	8634241	1360	1360	1360	1360	0
238	20241129	172200	8634241	1360	1360	1360	1360	0
239	20241129	172100	8634241	1360	1360	1360	1360	0
240	20241129	172000	8634241	1360	1360	1360	1360	0
241	20241129	171900	8634241	1360	1360	1360	1360	0
242	20241129	171800	8634241	1360	1360	1360	1360	226
243	20241129	171700	8634241	1360	1360	1360	1360	0
244	20241129	171600	8634241	1360	1360	1360	1360	0
245	20241129	171500	8634241	1360	1360	1360	1360	0
246	20241129	171400	8634241	1360	1360	1360	1360	0
247	20241129	171300	8634241	1360	1360	1360	1360	0
248	20241129	171200	8634241	1360	1360	1360	1360	0
249	20241129	171100	8634241	1360	1360	1360	1360	0
250	20241129	171000	8634241	1360	1360	1360	1360	0
251	20241129	170900	8634241	1360	1360	1360	1360	0
252	20241129	170800	8634241	1360	1360	1360	1360	0
253	20241129	170700	8634241	1360	1360	1360	1360	0
254	20241129	170600	8634241	1360	1360	1360	1360	0
255	20241129	170500	8634241	1360	1360	1360	1360	0
256	20241129	170400	8634241	1360	1360	1360	1360	0
257	20241129	170300	8634241	1360	1360	1360	1360	0
258	20241129	170200	8634241	1360	1360	1360	1360	0
259	20241129	170100	8634241	1360	1360	1360	1360	0
260	20241129	170000	8634241	1360	1360	1360	1360	0
261	20241129	165900	8634241	1360	1360	1360	1360	0
262	20241129	165800	8634241	1360	1360	1360	1360	0
263	20241129	165700	8634241	1360	1360	1360	1360	0
264	20241129	165600	8634241	1360	1360	1360	1360	0
265	20241129	165500	8634241	1360	1360	1360	1360	0
266	20241129	165400	8634241	1360	1360	1360	1360	0
267	20241129	165300	8634241	1360	1360	1360	1360	0
268	20241129	165200	8634241	1360	1360	1360	1360	0
269	20241129	165100	8634241	1360	1360	1360	1360	0
270	20241129	165000	8634241	1360	1360	1360	1360	0
271	20241129	164900	8634241	1360	1360	1360	1360	0
272	20241129	164800	8634241	1360	1360	1360	1360	226
273	20241129	164700	8634241	1360	1360	1360	1360	0
274	20241129	164600	8634241	1360	1360	1360	1360	0
275	20241129	164500	8634241	1360	1360	1360	1360	0
276	20241129	164400	8634241	1360	1360	1360	1360	0
277	20241129	164300	8634241	1360	1360	1360	1360	0
278	20241129	164200	8634241	1360	1360	1360	1360	0
279	20241129	164100	8634241	1360	1360	1360	1360	0
280	20241129	164000	8634241	1360	1360	1360	1360	0
281	20241129	163900	8634241	1360	1360	1360	1360	0
282	20241129	163800	8634241	1360	1360	1360	1360	0
283	20241129	163700	8634241	1360	1360	1360	1360	0
284	20241129	163600	8634241	1360	1360	1360	1360	0
285	20241129	163500	8634241	1360	1360	1360	1360	0
286	20241129	163400	8634241	1360	1360	1360	1360	0
287	20241129	163300	8634241	1360	1360	1360	1360	0
288	20241129	163200	8634241	1360	1360	1360	1360	0
289	20241129	163100	8634241	1360	1360	1360	1360	0
290	20241129	163000	8634241	1360	1360	1360	1360	0
291	20241129	162900	8634241	1360	1360	1360	1360	0
292	20241129	162800	8634241	1360	1360	1360	1360	0
293	20241129	162700	8634241	1360	1360	1360	1360	0
294	20241129	162600	8634241	1360	1360	1360	1360	0
295	20241129	162500	8634241	1360	1360	1360	1360	0
296	20241129	162400	8634241	1360	1360	1360	1360	0
297	20241129	162300	8634241	1360	1360	1360	1360	0
298	20241129	162200	8634241	1360	1360	1360	1360	0
299	20241129	162100	8634241	1360	1360	1360	1360	0
300	20241129	162000	8634241	1360	1360	1360	1360	0
301	20241129	161900	8634241	1360	1360	1360	1360	0
302	20241129	161800	8634241	1360	1360	1360	1360	226
303	20241129	161700	8634241	1360	1360	1360	1360	0
304	20241129	161600	8634241	1360	1360	1360	1360	0
305	20241129	161500	8634241	1360	1360	1360	1360	0
306	20241129	161400	8634241	1360	1360	1360	1360	0
307	20241129	161300	8634241	1360	1360	1360	1360	0
308	20241129	161200	8634241	1360	1360	1360	1360	0
309	20241129	161100	8634241	1360	1360	1360	1360	0
310	20241129	161000	8634241	1360	1360	1360	1360	0
311	20241129	160900	8634241	1360	1360	1360	1360	0
312	20241129	160800	8634241	1360	1360	1360	1360	0
313	20241129	160700	8634241	1360	1360	1360	1360	0
314	20241129	160600	8634241	1360	1360	1360	1360	0
315	20241129	160500	8634241	1360	1360	1360	1360	0
316	20241129	160400	8634241	1360	1360	1360	1360	0
317	20241129	160300	8634241	1360	1360	1360	1360	0
318	20241129	160200	8634241	1360	1360	1360	1360	0
319	20241129	160100	8634241	1360	1360	1360	1360	0
320	20241129	160000	8634241	1360	1360	1360	1360	0
321	20241129	155900	8634241	1360	1360	1360	1360	0
322	20241129	155800	8634241	1360	1360	1360	1360	0
323	20241129	155700	8634241	1360	1360	1360	1360	0
324	20241129	155600	8634241	1360	1360	1360	1360	0
325	20241129	155500	8634241	1360	1360	1360	1360	0
326	20241129	155400	8634241	1360	1360	1360	1360	0
327	20241129	155300	8634241	1360	1360	1360	1360	0
328	20241129	155200	8634241	1360	1360	1360	1360	0
329	20241129	155100	8634241	1360	1360	1360	1360	0
330	20241129	155000	8634241	1360	1360	1360	1360	0
331	20241129	154900	8634241	1360	1360	1360	1360	0
332	20241129	154800	8634241	1360	1360	1360	1360	226
333	20241129	154700	8634241	1360	1360	1360	1360	0
334	20241129	154600	8634241	1360	1360	1360	1360	0
335	20241129	154500	8634241	1360	1360	1360	1360	0
336	20241129	154400	8634241	1360	1360	1360	1360	0
337	20241129	154300	8634241	1360	1360	1360	1360	0
338	20241129	154200	8634241	1360	1360	1360	1360	0
339	20241129	154100	8634241	1360	1360	1360	1360	0
340	20241129	154000	8634241	1360	1360	1360	1360	0
341	20241129	153900	8634241	1360	1360	1360	1360	0
342	20241129	153800	8634241	1360	1360	1360	1360	0
343	20241129	153700	8634241	1360	1360	1360	1360	0
344	20241129	153600	8634241	1360	1360	1360	1360	0
345	20241129	153500	8634241	1360	1360	1360	1360	0
346	20241129	153400	8634241	1360	1360	1360	1360	0
347	20241129	153300	8634241	1360	1360	1360	1360	0
348	20241129	153200	8634241	1360	1360	1360	1360	0
349	20241129	153100	8634241	1360	1360	1360	1360	0
350	20241129	153000	8634241	1360	1360	1360	1360	226
351	20241129	152900	8326881	1341	1341	1341	1341	0
352	20241129	152800	8326881	1341	1341	1341	1341	0
353	20241129	152700	8326881	1341	1341	1341	1341	0
354	20241129	152600	8326881	1341	1341	1341	1341	0
355	20241129	152500	8326881	1341	1341	1341	1341	0
356	20241129	152400	8326881	1341	1341	1341	1341	0
357	20241129	152300	8326881	1341	1341	1341	1341	0
358	20241129	152200	8326881	1341	1341	1341	1341	0
359	20241129	152100	8326881	1341	1341	1341	1341	0
360	20241129	152000	8326881	1341	1341	1341	1341	0
361	20241129	151900	8326881	1341	1341	1341	1341	1
362	20241129	151800	8325540	1364	1364	1364	1364	0
363	20241129	151700	8325540	1364	1364	1364	1364	0
364	20241129	151600	8325540	1364	1364	1364	1364	0
365	20241129	151500	8325540	1364	1362	1364	1362	112
366	20241129	151400	8172894	1362	1361	1362	1361	3
367	20241129	151300	8168809	1341	1341	1341	1341	1
368	20241129	151200	8167468	1361	1361	1362	1361	3
369	20241129	151100	8163384	1341	1341	1360	1341	3
370	20241129	151000	8159342	1359	1362	1362	1341	10
371	20241129	150900	8145887	1361	1342	1361	1342	4
372	20241129	150800	8140482	1364	1343	1364	1343	33
373	20241129	150700	8095698	1342	1341	1342	1341	2
374	20241129	150600	8093015	1341	1341	1353	1341	3
375	20241129	150500	8088980	1364	1341	1364	1341	11
376	20241129	150400	8074020	1356	1356	1356	1356	1
377	20241129	150300	8072664	1339	1342	1364	1338	9
378	20241129	150200	8060535	1365	1364	1365	1364	30
379	20241129	150100	8019613	1342	1342	1342	1342	1
380	20241129	150000	8018271	1364	1364	1364	1364	0
381	20241129	145900	8018271	1364	1364	1364	1364	0
382	20241129	145800	8018271	1364	1342	1364	1342	2
383	20241129	145700	8015565	1364	1364	1364	1364	0
384	20241129	145600	8015565	1364	1364	1364	1364	0
385	20241129	145500	8015565	1364	1364	1364	1364	1
386	20241129	145400	8014201	1342	1342	1342	1342	0
387	20241129	145300	8014201	1342	1342	1342	1342	1
388	20241129	145200	8012859	1364	1342	1364	1342	2
389	20241129	145100	8010153	1361	1361	1361	1361	1
390	20241129	145000	8008792	1342	1359	1359	1342	2
391	20241129	144900	8006091	1358	1358	1358	1358	0
392	20241129	144800	8006091	1358	1358	1358	1358	0
393	20241129	144700	8006091	1358	1342	1358	1342	2
394	20241129	144600	8003391	1365	1365	1365	1365	0
395	20241129	144500	8003391	1365	1365	1365	1365	0
396	20241129	144400	8003391	1365	1365	1365	1365	0
397	20241129	144300	8003391	1365	1365	1365	1365	0
398	20241129	144200	8003391	1365	1365	1365	1365	0
399	20241129	144100	8003391	1365	1365	1365	1365	0
400	20241129	144000	8003391	1365	1365	1365	1365	0
401	20241129	143900	8003391	1365	1365	1365	1365	0
402	20241129	143800	8003391	1365	1365	1365	1365	0
403	20241129	143700	8003391	1365	1363	1365	1363	28
404	20241129	143600	7965204	1364	1364	1364	1364	0
405	20241129	143500	7965204	1364	1364	1364	1364	0
406	20241129	143400	7965204	1364	1364	1364	1364	0
407	20241129	143300	7965204	1364	1364	1364	1364	0
408	20241129	143200	7965204	1364	1364	1364	1364	0
409	20241129	143100	7965204	1364	1364	1364	1364	0
410	20241129	143000	7965204	1364	1364	1364	1364	0
411	20241129	142900	7965204	1364	1364	1364	1364	0
412	20241129	142800	7965204	1364	1364	1364	1364	0
413	20241129	142700	7965204	1364	1364	1364	1364	0
414	20241129	142600	7965204	1364	1364	1364	1364	0
415	20241129	142500	7965204	1364	1364	1364	1364	0
416	20241129	142400	7965204	1364	1364	1364	1364	0
417	20241129	142300	7965204	1364	1364	1364	1364	0
418	20241129	142200	7965204	1364	1364	1364	1364	0
419	20241129	142100	7965204	1364	1364	1364	1364	0
420	20241129	142000	7965204	1364	1364	1364	1364	0
421	20241129	141900	7965204	1364	1364	1364	1364	0
422	20241129	141800	7965204	1364	1364	1364	1364	0
423	20241129	141700	7965204	1364	1364	1364	1364	0
424	20241129	141600	7965204	1364	1364	1364	1364	0
425	20241129	141500	7965204	1364	1364	1364	1364	0
426	20241129	141400	7965204	1364	1364	1364	1364	0
427	20241129	141300	7965204	1364	1364	1364	1364	0
428	20241129	141200	7965204	1364	1364	1364	1364	0
429	20241129	141100	7965204	1364	1364	1364	1364	0
430	20241129	141000	7965204	1364	1364	1364	1364	0
431	20241129	140900	7965204	1364	1364	1364	1364	0
432	20241129	140800	7965204	1364	1364	1364	1364	0
433	20241129	140700	7965204	1364	1364	1364	1364	0
434	20241129	140600	7965204	1364	1364	1364	1364	0
435	20241129	140500	7965204	1364	1364	1364	1364	0
436	20241129	140400	7965204	1364	1364	1364	1364	0
437	20241129	140300	7965204	1364	1364	1364	1364	0
438	20241129	140200	7965204	1364	1364	1364	1364	0
439	20241129	140100	7965204	1364	1364	1364	1364	0
440	20241129	140000	7965204	1364	1364	1364	1364	0
441	20241129	135900	7965204	1364	1364	1364	1364	0
442	20241129	135800	7965204	1364	1364	1364	1364	0
443	20241129	135700	7965204	1364	1364	1364	1364	0
444	20241129	135600	7965204	1364	1364	1364	1364	0
445	20241129	135500	7965204	1364	1364	1364	1364	0
446	20241129	135400	7965204	1364	1364	1364	1364	0
447	20241129	135300	7965204	1364	1359	1364	1359	18
448	20241129	135200	7940712	1342	1342	1342	1342	0
449	20241129	135100	7940712	1342	1342	1342	1342	0
450	20241129	135000	7940712	1342	1342	1342	1342	0
451	20241129	134900	7940712	1342	1342	1342	1342	0
452	20241129	134800	7940712	1342	1342	1342	1342	0
453	20241129	134700	7940712	1342	1342	1342	1342	0
454	20241129	134600	7940712	1342	1342	1342	1342	0
455	20241129	134500	7940712	1342	1346	1346	1342	3
456	20241129	134400	7936681	1364	1364	1364	1364	0
457	20241129	134300	7936681	1364	1364	1364	1364	0
458	20241129	134200	7936681	1364	1364	1364	1364	0
459	20241129	134100	7936681	1364	1364	1364	1364	0
460	20241129	134000	7936681	1364	1364	1364	1364	0
461	20241129	133900	7936681	1364	1364	1364	1364	0
462	20241129	133800	7936681	1364	1364	1364	1364	0
463	20241129	133700	7936681	1364	1364	1364	1364	0
464	20241129	133600	7936681	1364	1364	1364	1364	0
465	20241129	133500	7936681	1364	1364	1364	1364	0
466	20241129	133400	7936681	1364	1364	1364	1364	0
467	20241129	133300	7936681	1364	1364	1364	1364	0
468	20241129	133200	7936681	1364	1364	1364	1364	0
469	20241129	133100	7936681	1364	1364	1364	1364	0
470	20241129	133000	7936681	1364	1364	1364	1364	0
471	20241129	132900	7936681	1364	1364	1364	1364	0
472	20241129	132800	7936681	1364	1364	1364	1364	0
473	20241129	132700	7936681	1364	1364	1364	1364	0
474	20241129	132600	7936681	1364	1364	1364	1364	0
475	20241129	132500	7936681	1364	1364	1364	1364	0
476	20241129	132400	7936681	1364	1364	1364	1364	0
477	20241129	132300	7936681	1364	1364	1364	1364	0
478	20241129	132200	7936681	1364	1364	1364	1364	0
479	20241129	132100	7936681	1364	1364	1364	1364	0
480	20241129	132000	7936681	1364	1364	1364	1364	0
481	20241129	131900	7936681	1364	1364	1364	1364	0
482	20241129	131800	7936681	1364	1364	1364	1364	0
483	20241129	131700	7936681	1364	1364	1364	1364	0
484	20241129	131600	7936681	1364	1364	1364	1364	0
485	20241129	131500	7936681	1364	1364	1364	1364	0
486	20241129	131400	7936681	1364	1364	1364	1364	0
487	20241129	131300	7936681	1364	1364	1364	1364	0
488	20241129	131200	7936681	1364	1364	1364	1364	0
489	20241129	131100	7936681	1364	1364	1364	1364	0
490	20241129	131000	7936681	1364	1364	1364	1364	0
491	20241129	130900	7936681	1364	1364	1364	1364	0
492	20241129	130800	7936681	1364	1364	1364	1364	0
493	20241129	130700	7936681	1364	1364	1364	1364	0
494	20241129	130600	7936681	1364	1364	1364	1364	0
495	20241129	130500	7936681	1364	1364	1364	1364	0
496	20241129	130400	7936681	1364	1364	1364	1364	0
497	20241129	130300	7936681	1364	1364	1364	1364	0
498	20241129	130200	7936681	1364	1364	1364	1364	0
499	20241129	130100	7936681	1364	1364	1364	1364	0
500	20241129	130000	7936681	1364	1364	1364	1364	0
501	20241129	125900	7936681	1364	1364	1364	1364	0
502	20241129	125800	7936681	1364	1364	1364	1364	0
503	20241129	125700	7936681	1364	1354	1364	1354	11
504	20241129	125600	7921732	1353	1353	1353	1353	1
505	20241129	125500	7920379	1353	1353	1353	1353	0
506	20241129	125400	7920379	1353	1353	1353	1353	0
507	20241129	125300	7920379	1353	1353	1353	1353	0
508	20241129	125200	7920379	1353	1353	1353	1353	1
509	20241129	125100	7919026	1341	1341	1341	1341	1
510	20241129	125000	7917685	1365	1356	1365	1356	73
511	20241129	124900	7818096	1355	1355	1355	1355	1
512	20241129	124800	7816741	1365	1365	1365	1365	0
513	20241129	124700	7816741	1365	1365	1365	1365	0
514	20241129	124600	7816741	1365	1365	1365	1365	0
515	20241129	124500	7816741	1365	1365	1365	1365	0
516	20241129	124400	7816741	1365	1365	1365	1365	0
517	20241129	124300	7816741	1365	1365	1365	1365	0
518	20241129	124200	7816741	1365	1365	1365	1365	0
519	20241129	124100	7816741	1365	1365	1365	1365	1
520	20241129	124000	7815376	1365	1365	1365	1365	0
521	20241129	123900	7815376	1365	1365	1365	1365	0
522	20241129	123800	7815376	1365	1365	1365	1365	0
523	20241129	123700	7815376	1365	1355	1365	1355	10
524	20241129	123600	7801780	1355	1355	1355	1355	0
525	20241129	123500	7801780	1355	1355	1355	1355	1
526	20241129	123400	7800425	1341	1341	1341	1341	0
527	20241129	123300	7800425	1341	1341	1341	1341	1
528	20241129	123200	7799084	1364	1364	1364	1364	0
529	20241129	123100	7799084	1364	1364	1364	1364	0
530	20241129	123000	7799084	1364	1364	1364	1364	0
531	20241129	122900	7799084	1364	1363	1364	1363	211
532	20241129	122800	7511288	1364	1364	1364	1364	0
533	20241129	122700	7511288	1364	1364	1364	1364	0
534	20241129	122600	7511288	1364	1364	1364	1364	0
535	20241129	122500	7511288	1364	1364	1364	1364	0
536	20241129	122400	7511288	1364	1364	1364	1364	0
537	20241129	122300	7511288	1364	1364	1364	1364	0
538	20241129	122200	7511288	1364	1364	1364	1364	0
539	20241129	122100	7511288	1364	1364	1364	1364	0
540	20241129	122000	7511288	1364	1362	1364	1362	743
541	20241129	121900	6498465	1350	1349	1350	1349	61
542	20241129	121800	6416123	1334	1334	1334	1334	0
543	20241129	121700	6416123	1334	1334	1334	1334	20
544	20241129	121600	6389443	1334	1334	1334	1333	300
545	20241129	121500	5989323	1334	1338	1338	1334	349
546	20241129	121400	5523265	1339	1341	1341	1339	146
547	20241129	121300	5327569	1342	1350	1350	1342	7
548	20241129	121200	5318167	1363	1363	1363	1363	0
549	20241129	121100	5318167	1363	1363	1363	1363	0
550	20241129	121000	5318167	1363	1363	1363	1363	0
551	20241129	120900	5318167	1363	1363	1363	1363	0
552	20241129	120800	5318167	1363	1363	1363	1363	0
553	20241129	120700	5318167	1363	1363	1363	1363	0
554	20241129	120600	5318167	1363	1363	1363	1363	0
555	20241129	120500	5318167	1363	1363	1363	1363	0
556	20241129	120400	5318167	1363	1363	1363	1363	0
557	20241129	120300	5318167	1363	1363	1363	1363	0
558	20241129	120200	5318167	1363	1363	1363	1363	0
559	20241129	120100	5318167	1363	1363	1363	1363	0
560	20241129	120000	5318167	1363	1363	1363	1363	0
561	20241129	115900	5318167	1363	1363	1363	1363	0
562	20241129	115800	5318167	1363	1363	1363	1363	0
563	20241129	115700	5318167	1363	1363	1363	1363	0
564	20241129	115600	5318167	1363	1363	1363	1363	0
565	20241129	115500	5318167	1363	1363	1363	1363	0
566	20241129	115400	5318167	1363	1363	1363	1363	0
567	20241129	115300	5318167	1363	1363	1363	1363	0
568	20241129	115200	5318167	1363	1363	1363	1363	0
569	20241129	115100	5318167	1363	1354	1363	1354	11
570	20241129	115000	5303228	1342	1342	1342	1342	0
571	20241129	114900	5303228	1342	1342	1342	1342	0
572	20241129	114800	5303228	1342	1342	1342	1342	0
573	20241129	114700	5303228	1342	1342	1342	1342	0
574	20241129	114600	5303228	1342	1342	1342	1342	0
575	20241129	114500	5303228	1342	1342	1342	1342	1
576	20241129	114400	5301886	1360	1360	1360	1360	0
577	20241129	114300	5301886	1360	1360	1360	1360	0
578	20241129	114200	5301886	1360	1360	1360	1360	0
579	20241129	114100	5301886	1360	1360	1360	1360	0
580	20241129	114000	5301886	1360	1360	1360	1360	0
581	20241129	113900	5301886	1360	1360	1360	1360	0
582	20241129	113800	5301886	1360	1360	1360	1360	0
583	20241129	113700	5301886	1360	1360	1360	1360	0
584	20241129	113600	5301886	1360	1360	1360	1360	0
585	20241129	113500	5301886	1360	1360	1360	1360	0
586	20241129	113400	5301886	1360	1360	1360	1360	0
587	20241129	113300	5301886	1360	1360	1360	1360	1
588	20241129	113200	5300526	1360	1360	1360	1360	0
589	20241129	113100	5300526	1360	1360	1360	1360	0
590	20241129	113000	5300526	1360	1360	1360	1360	9
591	20241129	112900	5288286	1360	1360	1360	1360	0
592	20241129	112800	5288286	1360	1360	1360	1360	0
593	20241129	112700	5288286	1360	1360	1360	1360	0
594	20241129	112600	5288286	1360	1360	1360	1360	0
595	20241129	112500	5288286	1360	1360	1360	1360	6
596	20241129	112400	5280126	1365	1365	1365	1365	0
597	20241129	112300	5280126	1365	1365	1365	1365	0
598	20241129	112200	5280126	1365	1365	1365	1365	0
599	20241129	112100	5280126	1365	1365	1365	1365	0
600	20241129	112000	5280126	1365	1365	1365	1365	0
601	20241129	111900	5280126	1365	1365	1365	1365	0
602	20241129	111800	5280126	1365	1343	1365	1340	1902
603	20241129	111700	2724945	1361	1361	1361	1361	0
604	20241129	111600	2724945	1361	1361	1361	1361	0
605	20241129	111500	2724945	1361	1361	1361	1361	5
606	20241129	111400	2718140	1364	1364	1364	1364	2
607	20241129	111300	2715412	1343	1343	1343	1343	0
608	20241129	111200	2715412	1343	1364	1364	1343	95
609	20241129	111100	2587806	1343	1343	1343	1343	0
610	20241129	111000	2587806	1343	1343	1343	1343	0
611	20241129	110900	2587806	1343	1343	1343	1343	0
612	20241129	110800	2587806	1343	1346	1346	1343	200
613	20241129	110700	2319074	1365	1365	1365	1365	0
614	20241129	110600	2319074	1365	1365	1365	1365	0
615	20241129	110500	2319074	1365	1365	1365	1365	0
616	20241129	110400	2319074	1365	1365	1365	1365	0
617	20241129	110300	2319074	1365	1365	1365	1365	0
618	20241129	110200	2319074	1365	1365	1365	1365	0
619	20241129	110100	2319074	1365	1364	1365	1364	8
620	20241129	110000	2308160	1367	1367	1367	1367	0
621	20241129	105900	2308160	1367	1367	1367	1367	0
622	20241129	105800	2308160	1367	1367	1367	1367	0
623	20241129	105700	2308160	1367	1367	1367	1367	0
624	20241129	105600	2308160	1367	1367	1367	1367	0
625	20241129	105500	2308160	1367	1367	1367	1367	0
626	20241129	105400	2308160	1367	1367	1367	1367	0
627	20241129	105300	2308160	1367	1367	1367	1367	0
628	20241129	105200	2308160	1367	1367	1367	1367	0
629	20241129	105100	2308160	1367	1367	1367	1367	0
630	20241129	105000	2308160	1367	1367	1367	1367	0
631	20241129	104900	2308160	1367	1367	1367	1367	0
632	20241129	104800	2308160	1367	1367	1367	1367	0
633	20241129	104700	2308160	1367	1367	1367	1367	0
634	20241129	104600	2308160	1367	1367	1367	1367	0
635	20241129	104500	2308160	1367	1367	1367	1367	0
636	20241129	104400	2308160	1367	1367	1367	1367	0
637	20241129	104300	2308160	1367	1367	1367	1367	0
638	20241129	104200	2308160	1367	1367	1367	1367	0
639	20241129	104100	2308160	1367	1367	1367	1367	0
640	20241129	104000	2308160	1367	1367	1367	1367	0
641	20241129	103900	2308160	1367	1367	1367	1367	0
642	20241129	103800	2308160	1367	1367	1367	1367	0
643	20241129	103700	2308160	1367	1367	1367	1367	0
644	20241129	103600	2308160	1367	1367	1367	1367	0
645	20241129	103500	2308160	1367	1367	1367	1367	0
646	20241129	103400	2308160	1367	1367	1367	1367	0
647	20241129	103300	2308160	1367	1367	1367	1367	0
648	20241129	103200	2308160	1367	1367	1367	1367	0
649	20241129	103100	2308160	1367	1367	1367	1367	0
650	20241129	103000	2308160	1367	1367	1367	1367	0
651	20241129	102900	2308160	1367	1367	1367	1367	0
652	20241129	102800	2308160	1367	1367	1367	1367	0
653	20241129	102700	2308160	1367	1367	1367	1367	0
654	20241129	102600	2308160	1367	1355	1367	1355	20
655	20241129	102500	2280911	1345	1345	1345	1345	1
656	20241129	102400	2279566	1367	1367	1367	1367	0
657	20241129	102300	2279566	1367	1362	1367	1362	26
658	20241129	102200	2244081	1345	1345	1345	1345	0
659	20241129	102100	2244081	1345	1345	1345	1345	0
660	20241129	102000	2244081	1345	1345	1345	1345	0
661	20241129	101900	2244081	1345	1345	1345	1345	1
662	20241129	101800	2242736	1366	1366	1366	1366	0
663	20241129	101700	2242736	1366	1366	1366	1366	0
664	20241129	101600	2242736	1366	1366	1366	1366	0
665	20241129	101500	2242736	1366	1366	1366	1366	0
666	20241129	101400	2242736	1366	1366	1366	1366	0
667	20241129	101300	2242736	1366	1366	1366	1366	66
668	20241129	101200	2152580	1367	1367	1367	1367	0
669	20241129	101100	2152580	1367	1367	1367	1367	0
670	20241129	101000	2152580	1367	1367	1367	1367	0
671	20241129	100900	2152580	1367	1367	1367	1367	0
672	20241129	100800	2152580	1367	1367	1367	1367	0
673	20241129	100700	2152580	1367	1367	1367	1367	0
674	20241129	100600	2152580	1367	1367	1367	1367	0
675	20241129	100500	2152580	1367	1367	1367	1367	0
676	20241129	100400	2152580	1367	1367	1367	1367	0
677	20241129	100300	2152580	1367	1366	1367	1366	5
678	20241129	100200	2145749	1367	1367	1367	1367	0
679	20241129	100100	2145749	1367	1367	1367	1367	0
680	20241129	100000	2145749	1367	1367	1367	1367	0
681	20241129	095900	2145749	1367	1367	1367	1367	0
682	20241129	095800	2145749	1367	1367	1367	1367	0
683	20241129	095700	2145749	1367	1367	1367	1367	0
684	20241129	095600	2145749	1367	1367	1367	1367	1
685	20241129	095500	2144382	1344	1345	1345	1344	150
686	20241129	095400	1942775	1367	1367	1367	1367	0
687	20241129	095300	1942775	1367	1367	1367	1367	0
688	20241129	095200	1942775	1367	1367	1367	1367	0
689	20241129	095100	1942775	1367	1367	1367	1367	0
690	20241129	095000	1942775	1367	1367	1367	1367	0
691	20241129	094900	1942775	1367	1356	1367	1356	6
692	20241129	094800	1934628	1344	1344	1344	1344	0
693	20241129	094700	1934628	1344	1344	1344	1344	0
694	20241129	094600	1934628	1344	1345	1345	1344	200
695	20241129	094500	1665760	1367	1367	1367	1367	12
696	20241129	094400	1649356	1367	1367	1367	1367	2
697	20241129	094300	1646622	1367	1367	1367	1367	3
698	20241129	094200	1642521	1370	1370	1370	1370	0
699	20241129	094100	1642521	1370	1370	1370	1370	0
700	20241129	094000	1642521	1370	1370	1370	1370	0
701	20241129	093900	1642521	1370	1370	1370	1370	0
702	20241129	093800	1642521	1370	1370	1370	1370	0
703	20241129	093700	1642521	1370	1370	1370	1370	0
704	20241129	093600	1642521	1370	1370	1370	1370	0
705	20241129	093500	1642521	1370	1370	1370	1370	0
706	20241129	093400	1642521	1370	1370	1370	1370	0
707	20241129	093300	1642521	1370	1370	1370	1370	0
708	20241129	093200	1642521	1370	1370	1370	1370	0
709	20241129	093100	1642521	1370	1370	1370	1370	1
710	20241129	093000	1641151	1344	1344	1344	1344	0
711	20241129	092900	1641151	1344	1344	1344	1344	0
712	20241129	092800	1641151	1344	1346	1346	1344	562
713	20241129	092700	885760	1374	1374	1374	1374	0
714	20241129	092600	885760	1374	1374	1374	1374	0
715	20241129	092500	885760	1374	1374	1374	1374	0
716	20241129	092400	885760	1374	1374	1374	1374	0
717	20241129	092300	885760	1374	1374	1374	1374	0
718	20241129	092200	885760	1374	1374	1374	1374	0
719	20241129	092100	885760	1374	1374	1374	1374	0
720	20241129	092000	885760	1374	1374	1374	1374	0
721	20241129	091900	885760	1374	1374	1374	1374	0
722	20241129	091800	885760	1374	1374	1374	1374	0
723	20241129	091700	885760	1374	1374	1374	1374	0
724	20241129	091600	885760	1374	1374	1374	1374	0
725	20241129	091500	885760	1374	1374	1374	1374	0
726	20241129	091400	885760	1374	1374	1374	1374	0
727	20241129	091300	885760	1374	1374	1374	1374	0
728	20241129	091200	885760	1374	1374	1374	1374	0
729	20241129	091100	885760	1374	1374	1374	1374	0
730	20241129	091000	885760	1374	1366	1374	1366	18
731	20241129	090900	861140	1366	1346	1366	1346	62
732	20241129	090800	777628	1345	1345	1345	1345	400
733	20241129	090700	239628	1345	1345	1345	1345	0
734	20241129	090600	239628	1345	1345	1345	1345	100
735	20241129	090500	105128	1346	1346	1346	1346	18
736	20241129	090400	80900	1346	1346	1346	1346	53
737	20241129	090300	9562	1366	1366	1366	1366	0
738	20241129	090200	9562	1366	1366	1366	1366	0
739	20241129	090100	9562	1366	1366	1366	1366	0
740	20241129	090000	9562	1366	1366	1366	1366	7