KissMeData/344860/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	212600	53243739	1525	1525	1525	1525	1540
3	20241129	212500	53243739	1525	1525	1525	1525	0
4	20241129	212400	53243739	1525	1525	1525	1525	0
5	20241129	212300	53243739	1525	1525	1525	1525	0
6	20241129	212200	53243739	1525	1525	1525	1525	0
7	20241129	212100	53243739	1525	1525	1525	1525	0
8	20241129	212000	53243739	1525	1525	1525	1525	0
9	20241129	211900	53243739	1525	1525	1525	1525	0
10	20241129	211800	53243739	1525	1525	1525	1525	0
11	20241129	211700	53243739	1525	1525	1525	1525	0
12	20241129	211600	53243739	1525	1525	1525	1525	0
13	20241129	211500	53243739	1525	1525	1525	1525	0
14	20241129	211400	53243739	1525	1525	1525	1525	0
15	20241129	211300	53243739	1525	1525	1525	1525	0
16	20241129	211200	53243739	1525	1525	1525	1525	0
17	20241129	211100	53243739	1525	1525	1525	1525	0
18	20241129	211000	53243739	1525	1525	1525	1525	0
19	20241129	210900	53243739	1525	1525	1525	1525	0
20	20241129	210800	53243739	1525	1525	1525	1525	0
21	20241129	210700	53243739	1525	1525	1525	1525	0
22	20241129	210600	53243739	1525	1525	1525	1525	0
23	20241129	210500	53243739	1525	1525	1525	1525	0
24	20241129	210400	53243739	1525	1525	1525	1525	0
25	20241129	210300	53243739	1525	1525	1525	1525	0
26	20241129	210200	53243739	1525	1525	1525	1525	0
27	20241129	210100	53243739	1525	1525	1525	1525	0
28	20241129	210000	53243739	1525	1525	1525	1525	0
29	20241129	205900	53243739	1525	1525	1525	1525	0
30	20241129	205800	53243739	1525	1525	1525	1525	0
31	20241129	205700	53243739	1525	1525	1525	1525	0
32	20241129	205600	53243739	1525	1525	1525	1525	1540
33	20241129	205500	53243739	1525	1525	1525	1525	0
34	20241129	205400	53243739	1525	1525	1525	1525	0
35	20241129	205300	53243739	1525	1525	1525	1525	0
36	20241129	205200	53243739	1525	1525	1525	1525	0
37	20241129	205100	53243739	1525	1525	1525	1525	0
38	20241129	205000	53243739	1525	1525	1525	1525	0
39	20241129	204900	53243739	1525	1525	1525	1525	0
40	20241129	204800	53243739	1525	1525	1525	1525	0
41	20241129	204700	53243739	1525	1525	1525	1525	0
42	20241129	204600	53243739	1525	1525	1525	1525	0
43	20241129	204500	53243739	1525	1525	1525	1525	0
44	20241129	204400	53243739	1525	1525	1525	1525	0
45	20241129	204300	53243739	1525	1525	1525	1525	0
46	20241129	204200	53243739	1525	1525	1525	1525	0
47	20241129	204100	53243739	1525	1525	1525	1525	0
48	20241129	204000	53243739	1525	1525	1525	1525	0
49	20241129	203900	53243739	1525	1525	1525	1525	0
50	20241129	203800	53243739	1525	1525	1525	1525	0
51	20241129	203700	53243739	1525	1525	1525	1525	0
52	20241129	203600	53243739	1525	1525	1525	1525	0
53	20241129	203500	53243739	1525	1525	1525	1525	0
54	20241129	203400	53243739	1525	1525	1525	1525	0
55	20241129	203300	53243739	1525	1525	1525	1525	0
56	20241129	203200	53243739	1525	1525	1525	1525	0
57	20241129	203100	53243739	1525	1525	1525	1525	0
58	20241129	203000	53243739	1525	1525	1525	1525	0
59	20241129	202900	53243739	1525	1525	1525	1525	0
60	20241129	202800	53243739	1525	1525	1525	1525	0
61	20241129	202700	53243739	1525	1525	1525	1525	0
62	20241129	202600	53243739	1525	1525	1525	1525	1540
63	20241129	202500	53243739	1525	1525	1525	1525	0
64	20241129	202400	53243739	1525	1525	1525	1525	0
65	20241129	202300	53243739	1525	1525	1525	1525	0
66	20241129	202200	53243739	1525	1525	1525	1525	0
67	20241129	202100	53243739	1525	1525	1525	1525	0
68	20241129	202000	53243739	1525	1525	1525	1525	0
69	20241129	201900	53243739	1525	1525	1525	1525	0
70	20241129	201800	53243739	1525	1525	1525	1525	0
71	20241129	201700	53243739	1525	1525	1525	1525	0
72	20241129	201600	53243739	1525	1525	1525	1525	0
73	20241129	201500	53243739	1525	1525	1525	1525	0
74	20241129	201400	53243739	1525	1525	1525	1525	0
75	20241129	201300	53243739	1525	1525	1525	1525	0
76	20241129	201200	53243739	1525	1525	1525	1525	0
77	20241129	201100	53243739	1525	1525	1525	1525	0
78	20241129	201000	53243739	1525	1525	1525	1525	0
79	20241129	200900	53243739	1525	1525	1525	1525	0
80	20241129	200800	53243739	1525	1525	1525	1525	0
81	20241129	200700	53243739	1525	1525	1525	1525	0
82	20241129	200600	53243739	1525	1525	1525	1525	0
83	20241129	200500	53243739	1525	1525	1525	1525	0
84	20241129	200400	53243739	1525	1525	1525	1525	0
85	20241129	200300	53243739	1525	1525	1525	1525	0
86	20241129	200200	53243739	1525	1525	1525	1525	0
87	20241129	200100	53243739	1525	1525	1525	1525	0
88	20241129	200000	53243739	1525	1525	1525	1525	0
89	20241129	195900	53243739	1525	1525	1525	1525	0
90	20241129	195800	53243739	1525	1525	1525	1525	0
91	20241129	195700	53243739	1525	1525	1525	1525	0
92	20241129	195600	53243739	1525	1525	1525	1525	1540
93	20241129	195500	53243739	1525	1525	1525	1525	0
94	20241129	195400	53243739	1525	1525	1525	1525	0
95	20241129	195300	53243739	1525	1525	1525	1525	0
96	20241129	195200	53243739	1525	1525	1525	1525	0
97	20241129	195100	53243739	1525	1525	1525	1525	0
98	20241129	195000	53243739	1525	1525	1525	1525	0
99	20241129	194900	53243739	1525	1525	1525	1525	0
100	20241129	194800	53243739	1525	1525	1525	1525	0
101	20241129	194700	53243739	1525	1525	1525	1525	0
102	20241129	194600	53243739	1525	1525	1525	1525	0
103	20241129	194500	53243739	1525	1525	1525	1525	0
104	20241129	194400	53243739	1525	1525	1525	1525	0
105	20241129	194300	53243739	1525	1525	1525	1525	0
106	20241129	194200	53243739	1525	1525	1525	1525	0
107	20241129	194100	53243739	1525	1525	1525	1525	0
108	20241129	194000	53243739	1525	1525	1525	1525	0
109	20241129	193900	53243739	1525	1525	1525	1525	0
110	20241129	193800	53243739	1525	1525	1525	1525	0
111	20241129	193700	53243739	1525	1525	1525	1525	0
112	20241129	193600	53243739	1525	1525	1525	1525	0
113	20241129	193500	53243739	1525	1525	1525	1525	0
114	20241129	193400	53243739	1525	1525	1525	1525	0
115	20241129	193300	53243739	1525	1525	1525	1525	0
116	20241129	193200	53243739	1525	1525	1525	1525	0
117	20241129	193100	53243739	1525	1525	1525	1525	0
118	20241129	193000	53243739	1525	1525	1525	1525	0
119	20241129	192900	53243739	1525	1525	1525	1525	0
120	20241129	192800	53243739	1525	1525	1525	1525	0
121	20241129	192700	53243739	1525	1525	1525	1525	0
122	20241129	192600	53243739	1525	1525	1525	1525	1540
123	20241129	192500	53243739	1525	1525	1525	1525	0
124	20241129	192400	53243739	1525	1525	1525	1525	0
125	20241129	192300	53243739	1525	1525	1525	1525	0
126	20241129	192200	53243739	1525	1525	1525	1525	0
127	20241129	192100	53243739	1525	1525	1525	1525	0
128	20241129	192000	53243739	1525	1525	1525	1525	0
129	20241129	191900	53243739	1525	1525	1525	1525	0
130	20241129	191800	53243739	1525	1525	1525	1525	0
131	20241129	191700	53243739	1525	1525	1525	1525	0
132	20241129	191600	53243739	1525	1525	1525	1525	0
133	20241129	191500	53243739	1525	1525	1525	1525	0
134	20241129	191400	53243739	1525	1525	1525	1525	0
135	20241129	191300	53243739	1525	1525	1525	1525	0
136	20241129	191200	53243739	1525	1525	1525	1525	0
137	20241129	191100	53243739	1525	1525	1525	1525	0
138	20241129	191000	53243739	1525	1525	1525	1525	0
139	20241129	190900	53243739	1525	1525	1525	1525	0
140	20241129	190800	53243739	1525	1525	1525	1525	0
141	20241129	190700	53243739	1525	1525	1525	1525	0
142	20241129	190600	53243739	1525	1525	1525	1525	0
143	20241129	190500	53243739	1525	1525	1525	1525	0
144	20241129	190400	53243739	1525	1525	1525	1525	0
145	20241129	190300	53243739	1525	1525	1525	1525	0
146	20241129	190200	53243739	1525	1525	1525	1525	0
147	20241129	190100	53243739	1525	1525	1525	1525	0
148	20241129	190000	53243739	1525	1525	1525	1525	0
149	20241129	185900	53243739	1525	1525	1525	1525	0
150	20241129	185800	53243739	1525	1525	1525	1525	0
151	20241129	185700	53243739	1525	1525	1525	1525	0
152	20241129	185600	53243739	1525	1525	1525	1525	1540
153	20241129	185500	53243739	1525	1525	1525	1525	0
154	20241129	185400	53243739	1525	1525	1525	1525	0
155	20241129	185300	53243739	1525	1525	1525	1525	0
156	20241129	185200	53243739	1525	1525	1525	1525	0
157	20241129	185100	53243739	1525	1525	1525	1525	0
158	20241129	185000	53243739	1525	1525	1525	1525	0
159	20241129	184900	53243739	1525	1525	1525	1525	0
160	20241129	184800	53243739	1525	1525	1525	1525	0
161	20241129	184700	53243739	1525	1525	1525	1525	0
162	20241129	184600	53243739	1525	1525	1525	1525	0
163	20241129	184500	53243739	1525	1525	1525	1525	0
164	20241129	184400	53243739	1525	1525	1525	1525	0
165	20241129	184300	53243739	1525	1525	1525	1525	0
166	20241129	184200	53243739	1525	1525	1525	1525	0
167	20241129	184100	53243739	1525	1525	1525	1525	0
168	20241129	184000	53243739	1525	1525	1525	1525	0
169	20241129	183900	53243739	1525	1525	1525	1525	0
170	20241129	183800	53243739	1525	1525	1525	1525	0
171	20241129	183700	53243739	1525	1525	1525	1525	0
172	20241129	183600	53243739	1525	1525	1525	1525	0
173	20241129	183500	53243739	1525	1525	1525	1525	0
174	20241129	183400	53243739	1525	1525	1525	1525	0
175	20241129	183300	53243739	1525	1525	1525	1525	0
176	20241129	183200	53243739	1525	1525	1525	1525	0
177	20241129	183100	53243739	1525	1525	1525	1525	0
178	20241129	183000	53243739	1525	1525	1525	1525	0
179	20241129	182900	53243739	1525	1525	1525	1525	0
180	20241129	182800	53243739	1525	1525	1525	1525	0
181	20241129	182700	53243739	1525	1525	1525	1525	0
182	20241129	182600	53243739	1525	1525	1525	1525	1540
183	20241129	182500	53243739	1525	1525	1525	1525	0
184	20241129	182400	53243739	1525	1525	1525	1525	0
185	20241129	182300	53243739	1525	1525	1525	1525	0
186	20241129	182200	53243739	1525	1525	1525	1525	0
187	20241129	182100	53243739	1525	1525	1525	1525	0
188	20241129	182000	53243739	1525	1525	1525	1525	0
189	20241129	181900	53243739	1525	1525	1525	1525	0
190	20241129	181800	53243739	1525	1525	1525	1525	0
191	20241129	181700	53243739	1525	1525	1525	1525	0
192	20241129	181600	53243739	1525	1525	1525	1525	0
193	20241129	181500	53243739	1525	1525	1525	1525	0
194	20241129	181400	53243739	1525	1525	1525	1525	0
195	20241129	181300	53243739	1525	1525	1525	1525	0
196	20241129	181200	53243739	1525	1525	1525	1525	0
197	20241129	181100	53243739	1525	1525	1525	1525	0
198	20241129	181000	53243739	1525	1525	1525	1525	0
199	20241129	180900	53243739	1525	1525	1525	1525	0
200	20241129	180800	53243739	1525	1525	1525	1525	0
201	20241129	180700	53243739	1525	1525	1525	1525	0
202	20241129	180600	53243739	1525	1525	1525	1525	0
203	20241129	180500	53243739	1525	1525	1525	1525	0
204	20241129	180400	53243739	1525	1525	1525	1525	0
205	20241129	180300	53243739	1525	1525	1525	1525	0
206	20241129	180200	53243739	1525	1525	1525	1525	0
207	20241129	180100	53243739	1525	1525	1525	1525	0
208	20241129	180000	53243739	1525	1525	1525	1525	0
209	20241129	175900	53243739	1525	1525	1525	1525	0
210	20241129	175800	53243739	1525	1525	1525	1525	0
211	20241129	175700	53243739	1525	1525	1525	1525	0
212	20241129	175600	53243739	1525	1525	1525	1525	1540
213	20241129	175500	53243739	1525	1525	1525	1525	0
214	20241129	175400	53243739	1525	1525	1525	1525	0
215	20241129	175300	53243739	1525	1525	1525	1525	0
216	20241129	175200	53243739	1525	1525	1525	1525	0
217	20241129	175100	53243739	1525	1525	1525	1525	0
218	20241129	175000	53243739	1525	1525	1525	1525	0
219	20241129	174900	53243739	1525	1525	1525	1525	0
220	20241129	174800	53243739	1525	1525	1525	1525	0
221	20241129	174700	53243739	1525	1525	1525	1525	0
222	20241129	174600	53243739	1525	1525	1525	1525	0
223	20241129	174500	53243739	1525	1525	1525	1525	0
224	20241129	174400	53243739	1525	1525	1525	1525	0
225	20241129	174300	53243739	1525	1525	1525	1525	0
226	20241129	174200	53243739	1525	1525	1525	1525	0
227	20241129	174100	53243739	1525	1525	1525	1525	0
228	20241129	174000	53243739	1525	1525	1525	1525	0
229	20241129	173900	53243739	1525	1525	1525	1525	0
230	20241129	173800	53243739	1525	1525	1525	1525	0
231	20241129	173700	53243739	1525	1525	1525	1525	0
232	20241129	173600	53243739	1525	1525	1525	1525	0
233	20241129	173500	53243739	1525	1525	1525	1525	0
234	20241129	173400	53243739	1525	1525	1525	1525	0
235	20241129	173300	53243739	1525	1525	1525	1525	0
236	20241129	173200	53243739	1525	1525	1525	1525	0
237	20241129	173100	53243739	1525	1525	1525	1525	0
238	20241129	173000	53243739	1525	1525	1525	1525	0
239	20241129	172900	53243739	1525	1525	1525	1525	0
240	20241129	172800	53243739	1525	1525	1525	1525	0
241	20241129	172700	53243739	1525	1525	1525	1525	0
242	20241129	172600	53243739	1525	1525	1525	1525	1540
243	20241129	172500	53243739	1525	1525	1525	1525	0
244	20241129	172400	53243739	1525	1525	1525	1525	0
245	20241129	172300	53243739	1525	1525	1525	1525	0
246	20241129	172200	53243739	1525	1525	1525	1525	0
247	20241129	172100	53243739	1525	1525	1525	1525	0
248	20241129	172000	53243739	1525	1525	1525	1525	0
249	20241129	171900	53243739	1525	1525	1525	1525	0
250	20241129	171800	53243739	1525	1525	1525	1525	0
251	20241129	171700	53243739	1525	1525	1525	1525	0
252	20241129	171600	53243739	1525	1525	1525	1525	0
253	20241129	171500	53243739	1525	1525	1525	1525	0
254	20241129	171400	53243739	1525	1525	1525	1525	0
255	20241129	171300	53243739	1525	1525	1525	1525	0
256	20241129	171200	53243739	1525	1525	1525	1525	0
257	20241129	171100	53243739	1525	1525	1525	1525	0
258	20241129	171000	53243739	1525	1525	1525	1525	0
259	20241129	170900	53243739	1525	1525	1525	1525	0
260	20241129	170800	53243739	1525	1525	1525	1525	0
261	20241129	170700	53243739	1525	1525	1525	1525	0
262	20241129	170600	53243739	1525	1525	1525	1525	0
263	20241129	170500	53243739	1525	1525	1525	1525	0
264	20241129	170400	53243739	1525	1525	1525	1525	0
265	20241129	170300	53243739	1525	1525	1525	1525	0
266	20241129	170200	53243739	1525	1525	1525	1525	0
267	20241129	170100	53243739	1525	1525	1525	1525	0
268	20241129	170000	53243739	1525	1525	1525	1525	0
269	20241129	165900	53243739	1525	1525	1525	1525	0
270	20241129	165800	53243739	1525	1525	1525	1525	0
271	20241129	165700	53243739	1525	1525	1525	1525	0
272	20241129	165600	53243739	1525	1525	1525	1525	1540
273	20241129	165500	53243739	1525	1525	1525	1525	0
274	20241129	165400	53243739	1525	1525	1525	1525	0
275	20241129	165300	53243739	1525	1525	1525	1525	0
276	20241129	165200	53243739	1525	1525	1525	1525	0
277	20241129	165100	53243739	1525	1525	1525	1525	0
278	20241129	165000	53243739	1525	1525	1525	1525	0
279	20241129	164900	53243739	1525	1525	1525	1525	0
280	20241129	164800	53243739	1525	1525	1525	1525	0
281	20241129	164700	53243739	1525	1525	1525	1525	0
282	20241129	164600	53243739	1525	1525	1525	1525	0
283	20241129	164500	53243739	1525	1525	1525	1525	0
284	20241129	164400	53243739	1525	1525	1525	1525	0
285	20241129	164300	53243739	1525	1525	1525	1525	0
286	20241129	164200	53243739	1525	1525	1525	1525	0
287	20241129	164100	53243739	1525	1525	1525	1525	0
288	20241129	164000	53243739	1525	1525	1525	1525	0
289	20241129	163900	53243739	1525	1525	1525	1525	0
290	20241129	163800	53243739	1525	1525	1525	1525	0
291	20241129	163700	53243739	1525	1525	1525	1525	0
292	20241129	163600	53243739	1525	1525	1525	1525	0
293	20241129	163500	53243739	1525	1525	1525	1525	0
294	20241129	163400	53243739	1525	1525	1525	1525	0
295	20241129	163300	53243739	1525	1525	1525	1525	0
296	20241129	163200	53243739	1525	1525	1525	1525	0
297	20241129	163100	53243739	1525	1525	1525	1525	0
298	20241129	163000	53243739	1525	1525	1525	1525	0
299	20241129	162900	53243739	1525	1525	1525	1525	0
300	20241129	162800	53243739	1525	1525	1525	1525	0
301	20241129	162700	53243739	1525	1525	1525	1525	0
302	20241129	162600	53243739	1525	1525	1525	1525	1540
303	20241129	162500	53243739	1525	1525	1525	1525	0
304	20241129	162400	53243739	1525	1525	1525	1525	0
305	20241129	162300	53243739	1525	1525	1525	1525	0
306	20241129	162200	53243739	1525	1525	1525	1525	0
307	20241129	162100	53243739	1525	1525	1525	1525	0
308	20241129	162000	53243739	1525	1525	1525	1525	0
309	20241129	161900	53243739	1525	1525	1525	1525	0
310	20241129	161800	53243739	1525	1525	1525	1525	0
311	20241129	161700	53243739	1525	1525	1525	1525	0
312	20241129	161600	53243739	1525	1525	1525	1525	0
313	20241129	161500	53243739	1525	1525	1525	1525	0
314	20241129	161400	53243739	1525	1525	1525	1525	0
315	20241129	161300	53243739	1525	1525	1525	1525	0
316	20241129	161200	53243739	1525	1525	1525	1525	0
317	20241129	161100	53243739	1525	1525	1525	1525	0
318	20241129	161000	53243739	1525	1525	1525	1525	0
319	20241129	160900	53243739	1525	1525	1525	1525	0
320	20241129	160800	53243739	1525	1525	1525	1525	0
321	20241129	160700	53243739	1525	1525	1525	1525	0
322	20241129	160600	53243739	1525	1525	1525	1525	0
323	20241129	160500	53243739	1525	1525	1525	1525	0
324	20241129	160400	53243739	1525	1525	1525	1525	0
325	20241129	160300	53243739	1525	1525	1525	1525	0
326	20241129	160200	53243739	1525	1525	1525	1525	0
327	20241129	160100	53243739	1525	1525	1525	1525	0
328	20241129	160000	53243739	1525	1525	1525	1525	0
329	20241129	155900	53243739	1525	1525	1525	1525	0
330	20241129	155800	53243739	1525	1525	1525	1525	0
331	20241129	155700	53243739	1525	1525	1525	1525	0
332	20241129	155600	53243739	1525	1525	1525	1525	1540
333	20241129	155500	53243739	1525	1525	1525	1525	0
334	20241129	155400	53243739	1525	1525	1525	1525	0
335	20241129	155300	53243739	1525	1525	1525	1525	0
336	20241129	155200	53243739	1525	1525	1525	1525	0
337	20241129	155100	53243739	1525	1525	1525	1525	0
338	20241129	155000	53243739	1525	1525	1525	1525	0
339	20241129	154900	53243739	1525	1525	1525	1525	0
340	20241129	154800	53243739	1525	1525	1525	1525	0
341	20241129	154700	53243739	1525	1525	1525	1525	0
342	20241129	154600	53243739	1525	1525	1525	1525	0
343	20241129	154500	53243739	1525	1525	1525	1525	0
344	20241129	154400	53243739	1525	1525	1525	1525	0
345	20241129	154300	53243739	1525	1525	1525	1525	0
346	20241129	154200	53243739	1525	1525	1525	1525	0
347	20241129	154100	53243739	1525	1525	1525	1525	0
348	20241129	154000	53243739	1525	1525	1525	1525	0
349	20241129	153900	53243739	1525	1525	1525	1525	0
350	20241129	153800	53243739	1525	1525	1525	1525	0
351	20241129	153700	53243739	1525	1525	1525	1525	0
352	20241129	153600	53243739	1525	1525	1525	1525	0
353	20241129	153500	53243739	1525	1525	1525	1525	0
354	20241129	153400	53243739	1525	1525	1525	1525	0
355	20241129	153300	53243739	1525	1525	1525	1525	0
356	20241129	153200	53243739	1525	1525	1525	1525	0
357	20241129	153100	53243739	1525	1525	1525	1525	0
358	20241129	153000	53243739	1525	1525	1525	1525	1540
359	20241129	152900	50895239	1540	1540	1540	1540	0
360	20241129	152800	50895239	1540	1540	1540	1540	0
361	20241129	152700	50895239	1540	1540	1540	1540	0
362	20241129	152600	50895239	1540	1540	1540	1540	0
363	20241129	152500	50895239	1540	1540	1540	1540	0
364	20241129	152400	50895239	1540	1540	1540	1540	0
365	20241129	152300	50895239	1540	1540	1540	1540	0
366	20241129	152200	50895239	1540	1540	1540	1540	0
367	20241129	152100	50895239	1540	1540	1540	1540	0
368	20241129	152000	50895239	1540	1540	1540	1540	0
369	20241129	151900	50895239	1540	1544	1544	1540	126
370	20241129	151800	50700911	1546	1546	1546	1546	0
371	20241129	151700	50700911	1546	1546	1546	1546	0
372	20241129	151600	50700911	1546	1546	1546	1546	0
373	20241129	151500	50700911	1546	1546	1546	1546	0
374	20241129	151400	50700911	1546	1546	1546	1546	8
375	20241129	151300	50688543	1546	1546	1546	1546	18
376	20241129	151200	50660715	1546	1546	1546	1546	18
377	20241129	151100	50632887	1546	1546	1546	1546	3
378	20241129	151000	50628249	1544	1544	1544	1544	0
379	20241129	150900	50628249	1544	1544	1544	1544	0
380	20241129	150800	50628249	1544	1544	1544	1544	0
381	20241129	150700	50628249	1544	1544	1544	1544	0
382	20241129	150600	50628249	1544	1547	1547	1544	8
383	20241129	150500	50615876	1544	1544	1544	1544	55
384	20241129	150400	50530956	1544	1544	1544	1544	0
385	20241129	150300	50530956	1544	1544	1544	1544	0
386	20241129	150200	50530956	1544	1544	1544	1544	0
387	20241129	150100	50530956	1544	1544	1544	1544	0
388	20241129	150000	50530956	1544	1544	1544	1544	0
389	20241129	145900	50530956	1544	1544	1544	1544	0
390	20241129	145800	50530956	1544	1544	1544	1544	0
391	20241129	145700	50530956	1544	1544	1544	1544	0
392	20241129	145600	50530956	1544	1544	1544	1544	0
393	20241129	145500	50530956	1544	1544	1544	1544	0
394	20241129	145400	50530956	1544	1544	1544	1544	0
395	20241129	145300	50530956	1544	1544	1544	1544	0
396	20241129	145200	50530956	1544	1544	1544	1544	61
397	20241129	145100	50436772	1545	1545	1545	1545	0
398	20241129	145000	50436772	1545	1545	1545	1545	0
399	20241129	144900	50436772	1545	1545	1545	1545	1
400	20241129	144800	50435227	1535	1535	1535	1535	0
401	20241129	144700	50435227	1535	1535	1535	1535	0
402	20241129	144600	50435227	1535	1535	1535	1535	0
403	20241129	144500	50435227	1535	1535	1535	1535	0
404	20241129	144400	50435227	1535	1535	1535	1535	1
405	20241129	144300	50433692	1535	1535	1535	1535	0
406	20241129	144200	50433692	1535	1535	1535	1535	0
407	20241129	144100	50433692	1535	1535	1535	1535	0
408	20241129	144000	50433692	1535	1535	1535	1535	0
409	20241129	143900	50433692	1535	1535	1535	1535	0
410	20241129	143800	50433692	1535	1535	1535	1535	0
411	20241129	143700	50433692	1535	1535	1535	1535	0
412	20241129	143600	50433692	1535	1548	1548	1535	1723
413	20241129	143500	47777990	1547	1547	1547	1547	15
414	20241129	143400	47754785	1549	1549	1549	1549	0
415	20241129	143300	47754785	1549	1549	1549	1549	0
416	20241129	143200	47754785	1549	1549	1549	1549	30
417	20241129	143100	47708315	1549	1550	1550	1549	331
418	20241129	143000	47195396	1569	1569	1569	1569	0
419	20241129	142900	47195396	1569	1569	1569	1569	0
420	20241129	142800	47195396	1569	1569	1569	1569	0
421	20241129	142700	47195396	1569	1569	1569	1569	0
422	20241129	142600	47195396	1569	1569	1569	1569	0
423	20241129	142500	47195396	1569	1569	1569	1569	0
424	20241129	142400	47195396	1569	1569	1569	1569	0
425	20241129	142300	47195396	1569	1569	1569	1569	0
426	20241129	142200	47195396	1569	1569	1569	1569	0
427	20241129	142100	47195396	1569	1569	1569	1569	0
428	20241129	142000	47195396	1569	1569	1569	1569	0
429	20241129	141900	47195396	1569	1569	1569	1569	0
430	20241129	141800	47195396	1569	1569	1569	1569	0
431	20241129	141700	47195396	1569	1569	1569	1569	0
432	20241129	141600	47195396	1569	1569	1569	1569	0
433	20241129	141500	47195396	1569	1569	1569	1569	0
434	20241129	141400	47195396	1569	1569	1569	1569	0
435	20241129	141300	47195396	1569	1569	1569	1569	0
436	20241129	141200	47195396	1569	1569	1569	1569	0
437	20241129	141100	47195396	1569	1569	1569	1569	1
438	20241129	141000	47193827	1545	1548	1548	1545	62
439	20241129	140900	47097975	1550	1550	1550	1550	0
440	20241129	140800	47097975	1550	1550	1550	1550	0
441	20241129	140700	47097975	1550	1550	1550	1550	0
442	20241129	140600	47097975	1550	1550	1550	1550	0
443	20241129	140500	47097975	1550	1550	1550	1550	0
444	20241129	140400	47097975	1550	1550	1550	1550	0
445	20241129	140300	47097975	1550	1550	1550	1550	0
446	20241129	140200	47097975	1550	1550	1550	1550	0
447	20241129	140100	47097975	1550	1550	1550	1550	0
448	20241129	140000	47097975	1550	1550	1550	1550	0
449	20241129	135900	47097975	1550	1550	1550	1550	0
450	20241129	135800	47097975	1550	1550	1550	1550	0
451	20241129	135700	47097975	1550	1550	1550	1550	0
452	20241129	135600	47097975	1550	1550	1550	1550	0
453	20241129	135500	47097975	1550	1550	1550	1550	5
454	20241129	135400	47090225	1550	1550	1550	1550	0
455	20241129	135300	47090225	1550	1550	1550	1550	0
456	20241129	135200	47090225	1550	1550	1550	1550	0
457	20241129	135100	47090225	1550	1556	1556	1549	3505
458	20241129	135000	41652353	1555	1555	1555	1555	0
459	20241129	134900	41652353	1555	1560	1560	1555	15
460	20241129	134800	41629022	1572	1572	1572	1572	0
461	20241129	134700	41629022	1572	1572	1572	1572	1
462	20241129	134600	41627450	1560	1560	1560	1560	0
463	20241129	134500	41627450	1560	1560	1560	1560	0
464	20241129	134400	41627450	1560	1560	1560	1560	0
465	20241129	134300	41627450	1560	1560	1560	1560	0
466	20241129	134200	41627450	1560	1560	1560	1560	0
467	20241129	134100	41627450	1560	1560	1560	1560	0
468	20241129	134000	41627450	1560	1560	1560	1560	150
469	20241129	133900	41393450	1572	1572	1572	1572	0
470	20241129	133800	41393450	1572	1572	1572	1572	0
471	20241129	133700	41393450	1572	1572	1572	1572	0
472	20241129	133600	41393450	1572	1572	1572	1572	0
473	20241129	133500	41393450	1572	1572	1572	1572	0
474	20241129	133400	41393450	1572	1572	1572	1572	0
475	20241129	133300	41393450	1572	1572	1572	1572	0
476	20241129	133200	41393450	1572	1572	1572	1572	1
477	20241129	133100	41391878	1563	1563	1563	1563	0
478	20241129	133000	41391878	1563	1563	1563	1563	0
479	20241129	132900	41391878	1563	1563	1563	1563	0
480	20241129	132800	41391878	1563	1563	1563	1563	0
481	20241129	132700	41391878	1563	1563	1563	1563	0
482	20241129	132600	41391878	1563	1563	1563	1563	0
483	20241129	132500	41391878	1563	1563	1563	1563	0
484	20241129	132400	41391878	1563	1563	1563	1563	0
485	20241129	132300	41391878	1563	1563	1563	1563	0
486	20241129	132200	41391878	1563	1563	1563	1563	0
487	20241129	132100	41391878	1563	1563	1563	1563	0
488	20241129	132000	41391878	1563	1563	1563	1563	0
489	20241129	131900	41391878	1563	1563	1563	1563	0
490	20241129	131800	41391878	1563	1563	1563	1563	0
491	20241129	131700	41391878	1563	1563	1563	1563	3
492	20241129	131600	41387189	1560	1560	1563	1560	34
493	20241129	131500	41334122	1560	1560	1560	1560	0
494	20241129	131400	41334122	1560	1560	1560	1560	0
495	20241129	131300	41334122	1560	1560	1560	1560	0
496	20241129	131200	41334122	1560	1560	1560	1560	0
497	20241129	131100	41334122	1560	1563	1563	1560	56
498	20241129	131000	41246612	1572	1572	1572	1572	0
499	20241129	130900	41246612	1572	1572	1572	1572	0
500	20241129	130800	41246612	1572	1572	1572	1572	13
501	20241129	130700	41226176	1572	1572	1572	1572	0
502	20241129	130600	41226176	1572	1572	1572	1572	0
503	20241129	130500	41226176	1572	1572	1572	1572	0
504	20241129	130400	41226176	1572	1572	1572	1572	0
505	20241129	130300	41226176	1572	1572	1572	1572	0
506	20241129	130200	41226176	1572	1572	1572	1572	0
507	20241129	130100	41226176	1572	1572	1572	1572	0
508	20241129	130000	41226176	1572	1572	1572	1572	0
509	20241129	125900	41226176	1572	1572	1572	1572	0
510	20241129	125800	41226176	1572	1572	1572	1572	0
511	20241129	125700	41226176	1572	1572	1572	1572	0
512	20241129	125600	41226176	1572	1572	1572	1572	0
513	20241129	125500	41226176	1572	1572	1572	1572	13
514	20241129	125400	41205740	1571	1572	1572	1571	32
515	20241129	125300	41155438	1572	1572	1572	1572	0
516	20241129	125200	41155438	1572	1571	1572	1571	90
517	20241129	125100	41014041	1571	1571	1571	1571	0
518	20241129	125000	41014041	1571	1571	1571	1571	0
519	20241129	124900	41014041	1571	1571	1571	1571	0
520	20241129	124800	41014041	1571	1553	1571	1553	9
521	20241129	124700	41000046	1572	1572	1572	1572	0
522	20241129	124600	41000046	1572	1572	1572	1572	0
523	20241129	124500	41000046	1572	1572	1572	1572	0
524	20241129	124400	41000046	1572	1572	1572	1572	0
525	20241129	124300	41000046	1572	1572	1572	1572	0
526	20241129	124200	41000046	1572	1572	1572	1572	0
527	20241129	124100	41000046	1572	1572	1572	1572	0
528	20241129	124000	41000046	1572	1572	1572	1572	0
529	20241129	123900	41000046	1572	1572	1572	1572	0
530	20241129	123800	41000046	1572	1572	1572	1572	0
531	20241129	123700	41000046	1572	1572	1572	1572	0
532	20241129	123600	41000046	1572	1572	1572	1572	0
533	20241129	123500	41000046	1572	1572	1572	1572	0
534	20241129	123400	41000046	1572	1572	1572	1572	0
535	20241129	123300	41000046	1572	1572	1572	1572	0
536	20241129	123200	41000046	1572	1572	1572	1572	0
537	20241129	123100	41000046	1572	1572	1572	1572	0
538	20241129	123000	41000046	1572	1572	1572	1572	0
539	20241129	122900	41000046	1572	1572	1572	1572	0
540	20241129	122800	41000046	1572	1572	1572	1572	0
541	20241129	122700	41000046	1572	1572	1572	1572	0
542	20241129	122600	41000046	1572	1572	1572	1572	0
543	20241129	122500	41000046	1572	1572	1572	1572	0
544	20241129	122400	41000046	1572	1557	1572	1557	317
545	20241129	122300	40506449	1557	1557	1557	1557	0
546	20241129	122200	40506449	1557	1557	1557	1557	0
547	20241129	122100	40506449	1557	1557	1557	1557	0
548	20241129	122000	40506449	1557	1557	1557	1557	1
549	20241129	121900	40504892	1550	1549	1550	1549	3568
550	20241129	121800	34975073	1549	1549	1549	1549	0
551	20241129	121700	34975073	1549	1549	1549	1549	0
552	20241129	121600	34975073	1549	1549	1549	1549	0
553	20241129	121500	34975073	1549	1549	1549	1549	0
554	20241129	121400	34975073	1549	1549	1549	1549	7
555	20241129	121300	34964230	1544	1544	1544	1544	0
556	20241129	121200	34964230	1544	1544	1544	1544	0
557	20241129	121100	34964230	1544	1544	1544	1544	0
558	20241129	121000	34964230	1544	1544	1544	1544	0
559	20241129	120900	34964230	1544	1544	1544	1544	0
560	20241129	120800	34964230	1544	1544	1544	1544	0
561	20241129	120700	34964230	1544	1544	1544	1544	0
562	20241129	120600	34964230	1544	1544	1544	1544	0
563	20241129	120500	34964230	1544	1544	1544	1544	0
564	20241129	120400	34964230	1544	1544	1544	1544	0
565	20241129	120300	34964230	1544	1544	1544	1544	168
566	20241129	120200	34704838	1549	1549	1549	1549	41
567	20241129	120100	34641329	1549	1549	1549	1549	0
568	20241129	120000	34641329	1549	1549	1549	1549	0
569	20241129	115900	34641329	1549	1547	1549	1547	2233
570	20241129	115800	31182604	1544	1544	1544	1544	0
571	20241129	115700	31182604	1544	1544	1544	1544	0
572	20241129	115600	31182604	1544	1544	1544	1544	0
573	20241129	115500	31182604	1544	1544	1544	1544	0
574	20241129	115400	31182604	1544	1544	1544	1544	0
575	20241129	115300	31182604	1544	1544	1544	1544	0
576	20241129	115200	31182604	1544	1544	1544	1544	0
577	20241129	115100	31182604	1544	1544	1544	1544	0
578	20241129	115000	31182604	1544	1544	1544	1544	0
579	20241129	114900	31182604	1544	1544	1544	1544	0
580	20241129	114800	31182604	1544	1544	1544	1544	0
581	20241129	114700	31182604	1544	1544	1544	1544	0
582	20241129	114600	31182604	1544	1544	1544	1544	0
583	20241129	114500	31182604	1544	1547	1547	1544	1110
584	20241129	114400	29466750	1548	1548	1548	1548	45
585	20241129	114300	29397090	1547	1547	1547	1547	3
586	20241129	114200	29392449	1548	1548	1548	1548	0
587	20241129	114100	29392449	1548	1548	1548	1548	75
588	20241129	114000	29276349	1548	1548	1548	1548	0
589	20241129	113900	29276349	1548	1548	1548	1548	0
590	20241129	113800	29276349	1548	1548	1548	1548	0
591	20241129	113700	29276349	1548	1548	1548	1548	0
592	20241129	113600	29276349	1548	1548	1548	1548	64
593	20241129	113500	29177277	1548	1548	1548	1548	0
594	20241129	113400	29177277	1548	1548	1548	1548	0
595	20241129	113300	29177277	1548	1548	1548	1548	3
596	20241129	113200	29172633	1548	1548	1548	1548	0
597	20241129	113100	29172633	1548	1549	1549	1548	66
598	20241129	113000	29070460	1549	1549	1549	1549	57
599	20241129	112900	28982167	1550	1550	1550	1550	0
600	20241129	112800	28982167	1550	1550	1550	1550	0
601	20241129	112700	28982167	1550	1550	1550	1550	0
602	20241129	112600	28982167	1550	1550	1550	1550	0
603	20241129	112500	28982167	1550	1550	1550	1550	0
604	20241129	112400	28982167	1550	1549	1550	1549	3
605	20241129	112300	28977519	1549	1549	1549	1549	0
606	20241129	112200	28977519	1549	1549	1549	1549	0
607	20241129	112100	28977519	1549	1549	1549	1549	62
608	20241129	112000	28881481	1550	1550	1550	1550	23
609	20241129	111900	28845831	1550	1550	1550	1550	2
610	20241129	111800	28842731	1550	1548	1550	1548	5
611	20241129	111700	28834988	1548	1548	1548	1548	60
612	20241129	111600	28742108	1548	1548	1548	1548	1
613	20241129	111500	28740560	1549	1549	1549	1549	0
614	20241129	111400	28740560	1549	1549	1549	1549	0
615	20241129	111300	28740560	1549	1549	1549	1549	40
616	20241129	111200	28678600	1549	1549	1549	1549	89
617	20241129	111100	28540739	1547	1547	1547	1547	0
618	20241129	111000	28540739	1547	1547	1547	1547	0
619	20241129	110900	28540739	1547	1547	1547	1547	100
620	20241129	110800	28386039	1547	1548	1548	1547	120
621	20241129	110700	28200389	1550	1550	1550	1550	0
622	20241129	110600	28200389	1550	1550	1550	1550	0
623	20241129	110500	28200389	1550	1550	1550	1550	6986
624	20241129	110400	17372089	1550	1550	1550	1550	0
625	20241129	110300	17372089	1550	1550	1550	1550	0
626	20241129	110200	17372089	1550	1550	1550	1550	0
627	20241129	110100	17372089	1550	1550	1550	1550	101
628	20241129	110000	17215539	1554	1554	1554	1554	37
629	20241129	105900	17158041	1557	1557	1557	1557	0
630	20241129	105800	17158041	1557	1557	1557	1557	0
631	20241129	105700	17158041	1557	1557	1557	1557	0
632	20241129	105600	17158041	1557	1557	1557	1557	0
633	20241129	105500	17158041	1557	1557	1557	1557	0
634	20241129	105400	17158041	1557	1557	1557	1557	0
635	20241129	105300	17158041	1557	1557	1557	1557	0
636	20241129	105200	17158041	1557	1557	1557	1557	0
637	20241129	105100	17158041	1557	1557	1557	1557	0
638	20241129	105000	17158041	1557	1557	1557	1557	0
639	20241129	104900	17158041	1557	1557	1557	1557	0
640	20241129	104800	17158041	1557	1557	1557	1557	64
641	20241129	104700	17058393	1550	1550	1550	1550	0
642	20241129	104600	17058393	1550	1556	1556	1548	2132
643	20241129	104500	13750762	1555	1557	1557	1555	700
644	20241129	104400	12661526	1557	1557	1557	1557	30
645	20241129	104300	12614816	1557	1557	1557	1557	0
646	20241129	104200	12614816	1557	1558	1558	1557	163
647	20241129	104100	12360900	1558	1558	1558	1558	64
648	20241129	104000	12261188	1559	1559	1559	1559	0
649	20241129	103900	12261188	1559	1559	1559	1559	0
650	20241129	103800	12261188	1559	1559	1559	1559	0
651	20241129	103700	12261188	1559	1559	1559	1559	0
652	20241129	103600	12261188	1559	1558	1559	1558	76
653	20241129	103500	12142768	1558	1558	1558	1558	0
654	20241129	103400	12142768	1558	1558	1558	1558	64
655	20241129	103300	12043056	1559	1559	1559	1559	20
656	20241129	103200	12011876	1558	1558	1558	1558	0
657	20241129	103100	12011876	1558	1558	1558	1558	0
658	20241129	103000	12011876	1558	1558	1558	1558	0
659	20241129	102900	12011876	1558	1558	1558	1558	0
660	20241129	102800	12011876	1558	1558	1558	1558	64
661	20241129	102700	11912164	1559	1559	1559	1559	0
662	20241129	102600	11912164	1559	1559	1559	1559	38
663	20241129	102500	11852922	1572	1572	1572	1572	0
664	20241129	102400	11852922	1572	1572	1572	1572	0
665	20241129	102300	11852922	1572	1572	1572	1572	0
666	20241129	102200	11852922	1572	1569	1572	1569	88
667	20241129	102100	11714780	1558	1558	1558	1558	0
668	20241129	102000	11714780	1558	1558	1558	1558	0
669	20241129	101900	11714780	1558	1558	1558	1558	0
670	20241129	101800	11714780	1558	1558	1558	1558	0
671	20241129	101700	11714780	1558	1558	1558	1558	0
672	20241129	101600	11714780	1558	1558	1558	1558	0
673	20241129	101500	11714780	1558	1558	1558	1558	0
674	20241129	101400	11714780	1558	1558	1558	1558	0
675	20241129	101300	11714780	1558	1558	1558	1558	0
676	20241129	101200	11714780	1558	1558	1558	1558	0
677	20241129	101100	11714780	1558	1558	1558	1558	0
678	20241129	101000	11714780	1558	1558	1558	1558	0
679	20241129	100900	11714780	1558	1558	1558	1558	0
680	20241129	100800	11714780	1558	1558	1558	1558	0
681	20241129	100700	11714780	1558	1558	1558	1558	0
682	20241129	100600	11714780	1558	1558	1558	1558	0
683	20241129	100500	11714780	1558	1558	1558	1558	1
684	20241129	100400	11713222	1559	1559	1559	1559	31
685	20241129	100300	11664893	1559	1559	1559	1559	0
686	20241129	100200	11664893	1559	1559	1559	1559	7
687	20241129	100100	11653980	1559	1560	1560	1559	193
688	20241129	100000	11352910	1560	1560	1560	1560	0
689	20241129	095900	11352910	1560	1560	1560	1560	0
690	20241129	095800	11352910	1560	1560	1560	1560	0
691	20241129	095700	11352910	1560	1560	1560	1560	0
692	20241129	095600	11352910	1560	1560	1560	1560	0
693	20241129	095500	11352910	1560	1560	1560	1560	0
694	20241129	095400	11352910	1560	1560	1560	1560	0
695	20241129	095300	11352910	1560	1560	1560	1560	0
696	20241129	095200	11352910	1560	1560	1560	1560	0
697	20241129	095100	11352910	1560	1560	1560	1560	3
698	20241129	095000	11348230	1574	1574	1574	1574	0
699	20241129	094900	11348230	1574	1574	1574	1574	0
700	20241129	094800	11348230	1574	1574	1574	1574	0
701	20241129	094700	11348230	1574	1574	1574	1574	0
702	20241129	094600	11348230	1574	1574	1574	1574	200
703	20241129	094500	11033430	1574	1574	1574	1574	74
704	20241129	094400	10916954	1574	1574	1574	1574	10
705	20241129	094300	10901214	1573	1573	1573	1573	4
706	20241129	094200	10894922	1572	1572	1572	1572	0
707	20241129	094100	10894922	1572	1572	1572	1572	64
708	20241129	094000	10794314	1557	1557	1557	1557	0
709	20241129	093900	10794314	1557	1557	1557	1557	0
710	20241129	093800	10794314	1557	1557	1557	1557	0
711	20241129	093700	10794314	1557	1557	1557	1557	4
712	20241129	093600	10788086	1577	1577	1577	1577	0
713	20241129	093500	10788086	1577	1577	1577	1577	28
714	20241129	093400	10743930	1579	1579	1579	1579	0
715	20241129	093300	10743930	1579	1579	1579	1579	0
716	20241129	093200	10743930	1579	1579	1579	1579	0
717	20241129	093100	10743930	1579	1579	1579	1579	0
718	20241129	093000	10743930	1579	1574	1579	1574	500
719	20241129	092900	9955184	1557	1557	1557	1557	0
720	20241129	092800	9955184	1557	1557	1557	1557	0
721	20241129	092700	9955184	1557	1557	1557	1557	0
722	20241129	092600	9955184	1557	1557	1557	1557	0
723	20241129	092500	9955184	1557	1557	1557	1557	50
724	20241129	092400	9877334	1556	1556	1556	1556	0
725	20241129	092300	9877334	1556	1556	1556	1556	0
726	20241129	092200	9877334	1556	1556	1556	1556	0
727	20241129	092100	9877334	1556	1556	1556	1556	0
728	20241129	092000	9877334	1556	1556	1556	1556	0
729	20241129	091900	9877334	1556	1556	1556	1556	0
730	20241129	091800	9877334	1556	1556	1556	1555	2592
731	20241129	091700	5844192	1558	1558	1558	1558	10
732	20241129	091600	5828612	1560	1570	1570	1560	983
733	20241129	091500	4290117	1570	1571	1571	1565	545
734	20241129	091400	3434766	1579	1579	1579	1579	0
735	20241129	091300	3434766	1579	1579	1579	1579	0
736	20241129	091200	3434766	1579	1579	1579	1579	0
737	20241129	091100	3434766	1579	1579	1579	1579	100
738	20241129	091000	3276866	1580	1580	1580	1571	2057
739	20241129	090900	26977	1597	1597	1597	1597	0
740	20241129	090800	26977	1597	1597	1597	1597	0
741	20241129	090700	26977	1597	1597	1597	1597	0
742	20241129	090600	26977	1597	1597	1597	1597	0
743	20241129	090500	26977	1597	1597	1597	1597	0
744	20241129	090400	26977	1597	1597	1597	1597	0
745	20241129	090300	26977	1597	1597	1597	1597	0
746	20241129	090200	26977	1597	1597	1597	1597	0
747	20241129	090100	26977	1597	1597	1597	1597	1
748	20241129	090000	25380	1598	1585	1598	1585	13