KissMeData/010420/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	185500	59268487	1342	1342	1342	1342	507
3	20241129	185400	59268487	1342	1342	1342	1342	0
4	20241129	185300	59268487	1342	1342	1342	1342	0
5	20241129	185200	59268487	1342	1342	1342	1342	0
6	20241129	185100	59268487	1342	1342	1342	1342	0
7	20241129	185000	59268487	1342	1342	1342	1342	0
8	20241129	184900	59268487	1342	1342	1342	1342	0
9	20241129	184800	59268487	1342	1342	1342	1342	0
10	20241129	184700	59268487	1342	1342	1342	1342	0
11	20241129	184600	59268487	1342	1342	1342	1342	0
12	20241129	184500	59268487	1342	1342	1342	1342	0
13	20241129	184400	59268487	1342	1342	1342	1342	0
14	20241129	184300	59268487	1342	1342	1342	1342	0
15	20241129	184200	59268487	1342	1342	1342	1342	0
16	20241129	184100	59268487	1342	1342	1342	1342	0
17	20241129	184000	59268487	1342	1342	1342	1342	0
18	20241129	183900	59268487	1342	1342	1342	1342	0
19	20241129	183800	59268487	1342	1342	1342	1342	0
20	20241129	183700	59268487	1342	1342	1342	1342	0
21	20241129	183600	59268487	1342	1342	1342	1342	0
22	20241129	183500	59268487	1342	1342	1342	1342	0
23	20241129	183400	59268487	1342	1342	1342	1342	0
24	20241129	183300	59268487	1342	1342	1342	1342	0
25	20241129	183200	59268487	1342	1342	1342	1342	0
26	20241129	183100	59268487	1342	1342	1342	1342	0
27	20241129	183000	59268487	1342	1342	1342	1342	0
28	20241129	182900	59268487	1342	1342	1342	1342	0
29	20241129	182800	59268487	1342	1342	1342	1342	0
30	20241129	182700	59268487	1342	1342	1342	1342	0
31	20241129	182600	59268487	1342	1342	1342	1342	0
32	20241129	182500	59268487	1342	1342	1342	1342	507
33	20241129	182400	59268487	1342	1342	1342	1342	0
34	20241129	182300	59268487	1342	1342	1342	1342	0
35	20241129	182200	59268487	1342	1342	1342	1342	0
36	20241129	182100	59268487	1342	1342	1342	1342	0
37	20241129	182000	59268487	1342	1342	1342	1342	0
38	20241129	181900	59268487	1342	1342	1342	1342	0
39	20241129	181800	59268487	1342	1342	1342	1342	0
40	20241129	181700	59268487	1342	1342	1342	1342	0
41	20241129	181600	59268487	1342	1342	1342	1342	0
42	20241129	181500	59268487	1342	1342	1342	1342	0
43	20241129	181400	59268487	1342	1342	1342	1342	0
44	20241129	181300	59268487	1342	1342	1342	1342	0
45	20241129	181200	59268487	1342	1342	1342	1342	0
46	20241129	181100	59268487	1342	1342	1342	1342	0
47	20241129	181000	59268487	1342	1342	1342	1342	0
48	20241129	180900	59268487	1342	1342	1342	1342	0
49	20241129	180800	59268487	1342	1342	1342	1342	0
50	20241129	180700	59268487	1342	1342	1342	1342	0
51	20241129	180600	59268487	1342	1342	1342	1342	0
52	20241129	180500	59268487	1342	1342	1342	1342	0
53	20241129	180400	59268487	1342	1342	1342	1342	0
54	20241129	180300	59268487	1342	1342	1342	1342	0
55	20241129	180200	59268487	1342	1342	1342	1342	0
56	20241129	180100	59268487	1342	1342	1342	1342	0
57	20241129	180000	59268487	1342	1342	1342	1342	0
58	20241129	175900	59268487	1342	1342	1342	1342	0
59	20241129	175800	59268487	1342	1342	1342	1342	0
60	20241129	175700	59268487	1342	1342	1342	1342	0
61	20241129	175600	59268487	1342	1342	1342	1342	0
62	20241129	175500	59268487	1342	1342	1342	1342	507
63	20241129	175400	59268487	1342	1342	1342	1342	0
64	20241129	175300	59268487	1342	1342	1342	1342	0
65	20241129	175200	59268487	1342	1342	1342	1342	0
66	20241129	175100	59268487	1342	1342	1342	1342	0
67	20241129	175000	59268487	1342	1342	1342	1342	0
68	20241129	174900	59268487	1342	1342	1342	1342	0
69	20241129	174800	59268487	1342	1342	1342	1342	0
70	20241129	174700	59268487	1342	1342	1342	1342	0
71	20241129	174600	59268487	1342	1342	1342	1342	0
72	20241129	174500	59268487	1342	1342	1342	1342	0
73	20241129	174400	59268487	1342	1342	1342	1342	0
74	20241129	174300	59268487	1342	1342	1342	1342	0
75	20241129	174200	59268487	1342	1342	1342	1342	0
76	20241129	174100	59268487	1342	1342	1342	1342	0
77	20241129	174000	59268487	1342	1342	1342	1342	0
78	20241129	173900	59268487	1342	1342	1342	1342	0
79	20241129	173800	59268487	1342	1342	1342	1342	0
80	20241129	173700	59268487	1342	1342	1342	1342	0
81	20241129	173600	59268487	1342	1342	1342	1342	0
82	20241129	173500	59268487	1342	1342	1342	1342	0
83	20241129	173400	59268487	1342	1342	1342	1342	0
84	20241129	173300	59268487	1342	1342	1342	1342	0
85	20241129	173200	59268487	1342	1342	1342	1342	0
86	20241129	173100	59268487	1342	1342	1342	1342	0
87	20241129	173000	59268487	1342	1342	1342	1342	0
88	20241129	172900	59268487	1342	1342	1342	1342	0
89	20241129	172800	59268487	1342	1342	1342	1342	0
90	20241129	172700	59268487	1342	1342	1342	1342	0
91	20241129	172600	59268487	1342	1342	1342	1342	0
92	20241129	172500	59268487	1342	1342	1342	1342	507
93	20241129	172400	59268487	1342	1342	1342	1342	0
94	20241129	172300	59268487	1342	1342	1342	1342	0
95	20241129	172200	59268487	1342	1342	1342	1342	0
96	20241129	172100	59268487	1342	1342	1342	1342	0
97	20241129	172000	59268487	1342	1342	1342	1342	0
98	20241129	171900	59268487	1342	1342	1342	1342	0
99	20241129	171800	59268487	1342	1342	1342	1342	0
100	20241129	171700	59268487	1342	1342	1342	1342	0
101	20241129	171600	59268487	1342	1342	1342	1342	0
102	20241129	171500	59268487	1342	1342	1342	1342	0
103	20241129	171400	59268487	1342	1342	1342	1342	0
104	20241129	171300	59268487	1342	1342	1342	1342	0
105	20241129	171200	59268487	1342	1342	1342	1342	0
106	20241129	171100	59268487	1342	1342	1342	1342	0
107	20241129	171000	59268487	1342	1342	1342	1342	0
108	20241129	170900	59268487	1342	1342	1342	1342	0
109	20241129	170800	59268487	1342	1342	1342	1342	0
110	20241129	170700	59268487	1342	1342	1342	1342	0
111	20241129	170600	59268487	1342	1342	1342	1342	0
112	20241129	170500	59268487	1342	1342	1342	1342	0
113	20241129	170400	59268487	1342	1342	1342	1342	0
114	20241129	170300	59268487	1342	1342	1342	1342	0
115	20241129	170200	59268487	1342	1342	1342	1342	0
116	20241129	170100	59268487	1342	1342	1342	1342	0
117	20241129	170000	59268487	1342	1342	1342	1342	0
118	20241129	165900	59268487	1342	1342	1342	1342	0
119	20241129	165800	59268487	1342	1342	1342	1342	0
120	20241129	165700	59268487	1342	1342	1342	1342	0
121	20241129	165600	59268487	1342	1342	1342	1342	0
122	20241129	165500	59268487	1342	1342	1342	1342	507
123	20241129	165400	59268487	1342	1342	1342	1342	0
124	20241129	165300	59268487	1342	1342	1342	1342	0
125	20241129	165200	59268487	1342	1342	1342	1342	0
126	20241129	165100	59268487	1342	1342	1342	1342	0
127	20241129	165000	59268487	1342	1342	1342	1342	0
128	20241129	164900	59268487	1342	1342	1342	1342	0
129	20241129	164800	59268487	1342	1342	1342	1342	0
130	20241129	164700	59268487	1342	1342	1342	1342	0
131	20241129	164600	59268487	1342	1342	1342	1342	0
132	20241129	164500	59268487	1342	1342	1342	1342	0
133	20241129	164400	59268487	1342	1342	1342	1342	0
134	20241129	164300	59268487	1342	1342	1342	1342	0
135	20241129	164200	59268487	1342	1342	1342	1342	0
136	20241129	164100	59268487	1342	1342	1342	1342	0
137	20241129	164000	59268487	1342	1342	1342	1342	0
138	20241129	163900	59268487	1342	1342	1342	1342	0
139	20241129	163800	59268487	1342	1342	1342	1342	0
140	20241129	163700	59268487	1342	1342	1342	1342	0
141	20241129	163600	59268487	1342	1342	1342	1342	0
142	20241129	163500	59268487	1342	1342	1342	1342	0
143	20241129	163400	59268487	1342	1342	1342	1342	0
144	20241129	163300	59268487	1342	1342	1342	1342	0
145	20241129	163200	59268487	1342	1342	1342	1342	0
146	20241129	163100	59268487	1342	1342	1342	1342	0
147	20241129	163000	59268487	1342	1342	1342	1342	0
148	20241129	162900	59268487	1342	1342	1342	1342	0
149	20241129	162800	59268487	1342	1342	1342	1342	0
150	20241129	162700	59268487	1342	1342	1342	1342	0
151	20241129	162600	59268487	1342	1342	1342	1342	0
152	20241129	162500	59268487	1342	1342	1342	1342	507
153	20241129	162400	59268487	1342	1342	1342	1342	0
154	20241129	162300	59268487	1342	1342	1342	1342	0
155	20241129	162200	59268487	1342	1342	1342	1342	0
156	20241129	162100	59268487	1342	1342	1342	1342	0
157	20241129	162000	59268487	1342	1342	1342	1342	0
158	20241129	161900	59268487	1342	1342	1342	1342	0
159	20241129	161800	59268487	1342	1342	1342	1342	0
160	20241129	161700	59268487	1342	1342	1342	1342	0
161	20241129	161600	59268487	1342	1342	1342	1342	0
162	20241129	161500	59268487	1342	1342	1342	1342	0
163	20241129	161400	59268487	1342	1342	1342	1342	0
164	20241129	161300	59268487	1342	1342	1342	1342	0
165	20241129	161200	59268487	1342	1342	1342	1342	0
166	20241129	161100	59268487	1342	1342	1342	1342	0
167	20241129	161000	59268487	1342	1342	1342	1342	0
168	20241129	160900	59268487	1342	1342	1342	1342	0
169	20241129	160800	59268487	1342	1342	1342	1342	0
170	20241129	160700	59268487	1342	1342	1342	1342	0
171	20241129	160600	59268487	1342	1342	1342	1342	0
172	20241129	160500	59268487	1342	1342	1342	1342	0
173	20241129	160400	59268487	1342	1342	1342	1342	0
174	20241129	160300	59268487	1342	1342	1342	1342	0
175	20241129	160200	59268487	1342	1342	1342	1342	0
176	20241129	160100	59268487	1342	1342	1342	1342	0
177	20241129	160000	59268487	1342	1342	1342	1342	0
178	20241129	155900	59268487	1342	1342	1342	1342	0
179	20241129	155800	59268487	1342	1342	1342	1342	0
180	20241129	155700	59268487	1342	1342	1342	1342	0
181	20241129	155600	59268487	1342	1342	1342	1342	0
182	20241129	155500	59268487	1342	1342	1342	1342	507
183	20241129	155400	59268487	1342	1342	1342	1342	0
184	20241129	155300	59268487	1342	1342	1342	1342	0
185	20241129	155200	59268487	1342	1342	1342	1342	0
186	20241129	155100	59268487	1342	1342	1342	1342	0
187	20241129	155000	59268487	1342	1342	1342	1342	0
188	20241129	154900	59268487	1342	1342	1342	1342	0
189	20241129	154800	59268487	1342	1342	1342	1342	0
190	20241129	154700	59268487	1342	1342	1342	1342	0
191	20241129	154600	59268487	1342	1342	1342	1342	0
192	20241129	154500	59268487	1342	1342	1342	1342	0
193	20241129	154400	59268487	1342	1342	1342	1342	0
194	20241129	154300	59268487	1342	1342	1342	1342	0
195	20241129	154200	59268487	1342	1342	1342	1342	0
196	20241129	154100	59268487	1342	1342	1342	1342	0
197	20241129	154000	59268487	1342	1342	1342	1342	0
198	20241129	153900	59268487	1342	1342	1342	1342	0
199	20241129	153800	59268487	1342	1342	1342	1342	0
200	20241129	153700	59268487	1342	1342	1342	1342	0
201	20241129	153600	59268487	1342	1342	1342	1342	0
202	20241129	153500	59268487	1342	1342	1342	1342	0
203	20241129	153400	59268487	1342	1342	1342	1342	0
204	20241129	153300	59268487	1342	1342	1342	1342	0
205	20241129	153200	59268487	1342	1342	1342	1342	0
206	20241129	153100	59268487	1342	1342	1342	1342	0
207	20241129	153000	59268487	1342	1342	1342	1342	507
208	20241129	152900	58588093	1345	1345	1345	1345	0
209	20241129	152800	58588093	1345	1345	1345	1345	0
210	20241129	152700	58588093	1345	1345	1345	1345	0
211	20241129	152600	58588093	1345	1345	1345	1345	0
212	20241129	152500	58588093	1345	1345	1345	1345	0
213	20241129	152400	58588093	1345	1345	1345	1345	0
214	20241129	152300	58588093	1345	1345	1345	1345	0
215	20241129	152200	58588093	1345	1345	1345	1345	0
216	20241129	152100	58588093	1345	1345	1345	1345	0
217	20241129	152000	58588093	1345	1345	1345	1345	0
218	20241129	151900	58588093	1345	1345	1345	1345	0
219	20241129	151800	58588093	1345	1345	1345	1345	800
220	20241129	151700	57512093	1345	1345	1345	1345	0
221	20241129	151600	57512093	1345	1345	1345	1345	0
222	20241129	151500	57512093	1345	1345	1345	1345	0
223	20241129	151400	57512093	1345	1345	1345	1345	0
224	20241129	151300	57512093	1345	1345	1345	1345	1
225	20241129	151200	57510748	1345	1345	1345	1345	0
226	20241129	151100	57510748	1345	1345	1345	1345	37
227	20241129	151000	57460983	1346	1346	1346	1346	0
228	20241129	150900	57460983	1346	1346	1346	1346	0
229	20241129	150800	57460983	1346	1346	1346	1346	0
230	20241129	150700	57460983	1346	1346	1346	1346	0
231	20241129	150600	57460983	1346	1346	1346	1346	0
232	20241129	150500	57460983	1346	1346	1346	1346	0
233	20241129	150400	57460983	1346	1346	1346	1346	0
234	20241129	150300	57460983	1346	1346	1346	1346	0
235	20241129	150200	57460983	1346	1346	1346	1346	0
236	20241129	150100	57460983	1346	1346	1346	1346	0
237	20241129	150000	57460983	1346	1346	1346	1346	0
238	20241129	145900	57460983	1346	1346	1346	1346	0
239	20241129	145800	57460983	1346	1346	1346	1346	0
240	20241129	145700	57460983	1346	1346	1346	1346	0
241	20241129	145600	57460983	1346	1346	1346	1346	0
242	20241129	145500	57460983	1346	1346	1346	1346	0
243	20241129	145400	57460983	1346	1346	1346	1346	0
244	20241129	145300	57460983	1346	1346	1346	1346	0
245	20241129	145200	57460983	1346	1345	1346	1345	20
246	20241129	145100	57434078	1333	1333	1333	1333	15
247	20241129	145000	57414083	1346	1346	1346	1346	0
248	20241129	144900	57414083	1346	1346	1346	1346	0
249	20241129	144800	57414083	1346	1346	1346	1346	0
250	20241129	144700	57414083	1346	1346	1346	1346	0
251	20241129	144600	57414083	1346	1346	1346	1346	1
252	20241129	144500	57412737	1346	1346	1346	1346	0
253	20241129	144400	57412737	1346	1346	1346	1346	0
254	20241129	144300	57412737	1346	1346	1346	1346	0
255	20241129	144200	57412737	1346	1346	1346	1346	0
256	20241129	144100	57412737	1346	1346	1346	1346	0
257	20241129	144000	57412737	1346	1345	1346	1345	10
258	20241129	143900	57399281	1345	1345	1345	1345	0
259	20241129	143800	57399281	1345	1345	1345	1345	0
260	20241129	143700	57399281	1345	1345	1345	1345	0
261	20241129	143600	57399281	1345	1345	1345	1345	0
262	20241129	143500	57399281	1345	1345	1345	1345	11
263	20241129	143400	57384486	1333	1333	1333	1333	15
264	20241129	143300	57364491	1346	1346	1346	1346	0
265	20241129	143200	57364491	1346	1346	1346	1346	0
266	20241129	143100	57364491	1346	1346	1346	1346	0
267	20241129	143000	57364491	1346	1345	1346	1345	11
268	20241129	142900	57349686	1346	1346	1346	1346	0
269	20241129	142800	57349686	1346	1346	1346	1346	0
270	20241129	142700	57349686	1346	1346	1346	1346	0
271	20241129	142600	57349686	1346	1346	1346	1346	0
272	20241129	142500	57349686	1346	1346	1346	1346	0
273	20241129	142400	57349686	1346	1346	1346	1346	0
274	20241129	142300	57349686	1346	1346	1346	1346	0
275	20241129	142200	57349686	1346	1346	1346	1346	0
276	20241129	142100	57349686	1346	1346	1346	1346	0
277	20241129	142000	57349686	1346	1346	1346	1346	0
278	20241129	141900	57349686	1346	1346	1346	1346	0
279	20241129	141800	57349686	1346	1344	1346	1344	30
280	20241129	141700	57309339	1332	1333	1333	1332	15
281	20241129	141600	57289347	1345	1345	1345	1345	37
282	20241129	141500	57239582	1346	1346	1346	1346	0
283	20241129	141400	57239582	1346	1346	1346	1346	0
284	20241129	141300	57239582	1346	1346	1346	1346	0
285	20241129	141200	57239582	1346	1346	1346	1346	0
286	20241129	141100	57239582	1346	1333	1346	1333	301
287	20241129	141000	56835651	1345	1345	1345	1345	20
288	20241129	140900	56808751	1345	1344	1345	1344	10
289	20241129	140800	56795306	1345	1345	1345	1345	0
290	20241129	140700	56795306	1345	1345	1345	1345	0
291	20241129	140600	56795306	1345	1345	1345	1345	0
292	20241129	140500	56795306	1345	1345	1345	1345	0
293	20241129	140400	56795306	1345	1345	1345	1345	0
294	20241129	140300	56795306	1345	1345	1345	1345	127
295	20241129	140200	56624491	1345	1345	1345	1345	0
296	20241129	140100	56624491	1345	1345	1345	1344	45
297	20241129	140000	56563967	1345	1341	1345	1327	16
298	20241129	135900	56542614	1345	1345	1345	1345	29
299	20241129	135800	56503609	1345	1345	1345	1345	20
300	20241129	135700	56476709	1345	1345	1345	1345	0
301	20241129	135600	56476709	1345	1345	1346	1342	19
302	20241129	135500	56451150	1346	1346	1346	1346	0
303	20241129	135400	56451150	1346	1346	1346	1346	0
304	20241129	135300	56451150	1346	1346	1346	1346	0
305	20241129	135200	56451150	1346	1346	1346	1346	0
306	20241129	135100	56451150	1346	1346	1346	1346	0
307	20241129	135000	56451150	1346	1346	1346	1346	432
308	20241129	134900	55869678	1346	1346	1346	1346	0
309	20241129	134800	55869678	1346	1346	1346	1346	0
310	20241129	134700	55869678	1346	1346	1346	1346	0
311	20241129	134600	55869678	1346	1346	1346	1346	0
312	20241129	134500	55869678	1346	1346	1346	1346	0
313	20241129	134400	55869678	1346	1345	1346	1345	100
314	20241129	134300	55735168	1328	1344	1344	1328	15
315	20241129	134200	55715139	1345	1345	1345	1345	0
316	20241129	134100	55715139	1345	1345	1345	1345	1
317	20241129	134000	55713794	1342	1336	1342	1336	6813
318	20241129	133900	46611611	1336	1334	1336	1334	2194
319	20241129	133800	43682618	1334	1334	1334	1334	1515
320	20241129	133700	41661608	1334	1334	1334	1334	223
321	20241129	133600	41364126	1334	1334	1334	1334	0
322	20241129	133500	41364126	1334	1334	1334	1334	0
323	20241129	133400	41364126	1334	1334	1334	1334	0
324	20241129	133300	41364126	1334	1334	1334	1334	0
325	20241129	133200	41364126	1334	1334	1334	1334	0
326	20241129	133100	41364126	1334	1334	1334	1334	0
327	20241129	133000	41364126	1334	1334	1334	1334	0
328	20241129	132900	41364126	1334	1334	1334	1334	0
329	20241129	132800	41364126	1334	1334	1334	1334	0
330	20241129	132700	41364126	1334	1334	1334	1334	0
331	20241129	132600	41364126	1334	1322	1334	1321	35
332	20241129	132500	41317631	1334	1334	1334	1334	0
333	20241129	132400	41317631	1334	1333	1334	1333	233
334	20241129	132300	41006879	1322	1322	1322	1322	0
335	20241129	132200	41006879	1322	1322	1322	1322	70
336	20241129	132100	40914339	1334	1334	1334	1334	0
337	20241129	132000	40914339	1334	1334	1334	1334	0
338	20241129	131900	40914339	1334	1334	1334	1334	0
339	20241129	131800	40914339	1334	1334	1334	1334	0
340	20241129	131700	40914339	1334	1321	1334	1321	580
341	20241129	131600	40147914	1334	1334	1334	1334	0
342	20241129	131500	40147914	1334	1334	1334	1334	0
343	20241129	131400	40147914	1334	1333	1334	1333	20
344	20241129	131300	40121244	1334	1334	1334	1334	0
345	20241129	131200	40121244	1334	1334	1334	1334	0
346	20241129	131100	40121244	1334	1333	1334	1333	243
347	20241129	131000	39797097	1321	1321	1321	1321	0
348	20241129	130900	39797097	1321	1321	1321	1321	15
349	20241129	130800	39777282	1334	1334	1334	1334	0
350	20241129	130700	39777282	1334	1334	1334	1334	0
351	20241129	130600	39777282	1334	1334	1334	1334	0
352	20241129	130500	39777282	1334	1321	1334	1321	22
353	20241129	130400	39747962	1334	1334	1334	1334	0
354	20241129	130300	39747962	1334	1334	1334	1334	0
355	20241129	130200	39747962	1334	1334	1334	1334	0
356	20241129	130100	39747962	1334	1334	1334	1334	0
357	20241129	130000	39747962	1334	1334	1334	1334	0
358	20241129	125900	39747962	1334	1334	1334	1334	0
359	20241129	125800	39747962	1334	1333	1334	1333	223
360	20241129	125700	39450501	1333	1333	1333	1333	0
361	20241129	125600	39450501	1333	1333	1333	1333	0
362	20241129	125500	39450501	1333	1333	1333	1333	0
363	20241129	125400	39450501	1333	1333	1333	1333	0
364	20241129	125300	39450501	1333	1332	1333	1332	10
365	20241129	125200	39437173	1321	1330	1330	1321	27
366	20241129	125100	39401452	1334	1334	1334	1334	0
367	20241129	125000	39401452	1334	1334	1334	1334	0
368	20241129	124900	39401452	1334	1334	1334	1334	0
369	20241129	124800	39401452	1334	1334	1334	1334	0
370	20241129	124700	39401452	1334	1334	1334	1334	0
371	20241129	124600	39401452	1334	1334	1334	1334	0
372	20241129	124500	39401452	1334	1330	1334	1330	583
373	20241129	124400	38625170	1334	1334	1334	1334	0
374	20241129	124300	38625170	1334	1334	1334	1334	0
375	20241129	124200	38625170	1334	1334	1334	1334	0
376	20241129	124100	38625170	1334	1334	1334	1334	10
377	20241129	124000	38611830	1331	1331	1331	1331	0
378	20241129	123900	38611830	1331	1334	1334	1331	4
379	20241129	123800	38606500	1334	1334	1334	1334	10
380	20241129	123700	38593160	1330	1330	1330	1330	14
381	20241129	123600	38574540	1321	1321	1321	1321	0
382	20241129	123500	38574540	1321	1330	1330	1321	107
383	20241129	123400	38432365	1330	1330	1330	1330	0
384	20241129	123300	38432365	1330	1330	1330	1330	0
385	20241129	123200	38432365	1330	1330	1330	1330	223
386	20241129	123100	38135775	1330	1330	1330	1330	0
387	20241129	123000	38135775	1330	1330	1330	1330	0
388	20241129	122900	38135775	1330	1330	1330	1330	0
389	20241129	122800	38135775	1330	1330	1330	1330	0
390	20241129	122700	38135775	1330	1330	1330	1330	0
391	20241129	122600	38135775	1330	1330	1330	1330	0
392	20241129	122500	38135775	1330	1330	1330	1330	0
393	20241129	122400	38135775	1330	1330	1330	1330	10
394	20241129	122300	38122475	1330	1330	1330	1330	0
395	20241129	122200	38122475	1330	1330	1330	1330	0
396	20241129	122100	38122475	1330	1330	1330	1330	0
397	20241129	122000	38122475	1330	1330	1330	1330	0
398	20241129	121900	38122475	1330	1326	1330	1320	3723
399	20241129	121800	33200498	1326	1329	1329	1326	15
400	20241129	121700	33180594	1330	1330	1330	1330	0
401	20241129	121600	33180594	1330	1330	1330	1330	0
402	20241129	121500	33180594	1330	1330	1330	1330	0
403	20241129	121400	33180594	1330	1330	1330	1330	63
404	20241129	121300	33096804	1330	1330	1330	1330	0
405	20241129	121200	33096804	1330	1330	1330	1330	77
406	20241129	121100	32994394	1334	1334	1334	1334	0
407	20241129	121000	32994394	1334	1334	1334	1334	0
408	20241129	120900	32994394	1334	1334	1334	1334	0
409	20241129	120800	32994394	1334	1334	1334	1334	0
410	20241129	120700	32994394	1334	1334	1334	1334	0
411	20241129	120600	32994394	1334	1334	1334	1334	223
412	20241129	120500	32696912	1334	1334	1334	1334	0
413	20241129	120400	32696912	1334	1334	1334	1334	0
414	20241129	120300	32696912	1334	1334	1334	1334	0
415	20241129	120200	32696912	1334	1334	1334	1334	0
416	20241129	120100	32696912	1334	1333	1334	1330	25
417	20241129	120000	32663616	1334	1334	1334	1334	0
418	20241129	115900	32663616	1334	1334	1334	1334	0
419	20241129	115800	32663616	1334	1334	1334	1334	0
420	20241129	115700	32663616	1334	1334	1334	1334	0
421	20241129	115600	32663616	1334	1334	1334	1334	0
422	20241129	115500	32663616	1334	1334	1334	1334	0
423	20241129	115400	32663616	1334	1334	1334	1334	0
424	20241129	115300	32663616	1334	1334	1334	1334	223
425	20241129	115200	32366134	1334	1334	1334	1334	0
426	20241129	115100	32366134	1334	1334	1334	1334	0
427	20241129	115000	32366134	1334	1334	1334	1334	0
428	20241129	114900	32366134	1334	1334	1334	1334	0
429	20241129	114800	32366134	1334	1334	1334	1334	0
430	20241129	114700	32366134	1334	1334	1334	1334	10
431	20241129	114600	32352794	1333	1333	1333	1333	393
432	20241129	114500	31828925	1334	1334	1334	1334	10
433	20241129	114400	31815585	1333	1333	1333	1333	15
434	20241129	114300	31795590	1334	1334	1334	1334	0
435	20241129	114200	31795590	1334	1334	1334	1334	3
436	20241129	114100	31791588	1334	1334	1334	1334	0
437	20241129	114000	31791588	1334	1334	1334	1334	223
438	20241129	113900	31494106	1334	1334	1334	1334	0
439	20241129	113800	31494106	1334	1333	1334	1333	51
440	20241129	113700	31426113	1334	1334	1334	1334	0
441	20241129	113600	31426113	1334	1334	1334	1334	0
442	20241129	113500	31426113	1334	1334	1334	1334	0
443	20241129	113400	31426113	1334	1334	1334	1334	0
444	20241129	113300	31426113	1334	1334	1334	1334	0
445	20241129	113200	31426113	1334	1334	1334	1334	10
446	20241129	113100	31412773	1333	1333	1333	1333	277
447	20241129	113000	31043532	1333	1333	1333	1333	0
448	20241129	112900	31043532	1333	1333	1333	1333	0
449	20241129	112800	31043532	1333	1333	1333	1333	10
450	20241129	112700	31030202	1330	1333	1333	1330	239
451	20241129	112600	30711663	1333	1333	1333	1333	0
452	20241129	112500	30711663	1333	1333	1333	1333	10
453	20241129	112400	30698333	1335	1335	1335	1335	0
454	20241129	112300	30698333	1335	1335	1335	1335	0
455	20241129	112200	30698333	1335	1335	1335	1335	0
456	20241129	112100	30698333	1335	1335	1335	1335	0
457	20241129	112000	30698333	1335	1335	1335	1335	0
458	20241129	111900	30698333	1335	1335	1335	1335	0
459	20241129	111800	30698333	1335	1335	1335	1335	0
460	20241129	111700	30698333	1335	1335	1335	1335	0
461	20241129	111600	30698333	1335	1335	1335	1335	0
462	20241129	111500	30698333	1335	1333	1335	1333	900
463	20241129	111400	29497975	1333	1332	1333	1332	223
464	20241129	111300	29200760	1332	1332	1332	1332	20
465	20241129	111200	29174120	1335	1335	1335	1335	0
466	20241129	111100	29174120	1335	1335	1335	1335	0
467	20241129	111000	29174120	1335	1333	1335	1330	26
468	20241129	110900	29139459	1335	1335	1335	1335	0
469	20241129	110800	29139459	1335	1335	1335	1335	0
470	20241129	110700	29139459	1335	1335	1335	1335	0
471	20241129	110600	29139459	1335	1335	1335	1335	0
472	20241129	110500	29139459	1335	1335	1335	1335	0
473	20241129	110400	29139459	1335	1335	1335	1335	0
474	20241129	110300	29139459	1335	1335	1335	1335	0
475	20241129	110200	29139459	1335	1335	1335	1335	0
476	20241129	110100	29139459	1335	1333	1335	1333	223
477	20241129	110000	28842106	1333	1333	1333	1333	10
478	20241129	105900	28828776	1333	1333	1333	1333	0
479	20241129	105800	28828776	1333	1333	1333	1333	6
480	20241129	105700	28820778	1332	1333	1333	1332	2
481	20241129	105600	28818113	1333	1332	1333	1330	4100
482	20241129	105500	23361924	1333	1333	1333	1333	10
483	20241129	105400	23348594	1333	1335	1335	1333	43
484	20241129	105300	23291255	1334	1334	1334	1334	16
485	20241129	105200	23269911	1335	1335	1335	1335	10
486	20241129	105100	23256561	1335	1335	1335	1335	0
487	20241129	105000	23256561	1335	1335	1335	1335	0
488	20241129	104900	23256561	1335	1335	1335	1335	45
489	20241129	104800	23196486	1336	1336	1336	1336	223
490	20241129	104700	22898558	1336	1336	1336	1336	0
491	20241129	104600	22898558	1336	1336	1336	1336	0
492	20241129	104500	22898558	1336	1336	1336	1336	0
493	20241129	104400	22898558	1336	1336	1336	1336	0
494	20241129	104300	22898558	1336	1336	1336	1336	0
495	20241129	104200	22898558	1336	1336	1336	1336	0
496	20241129	104100	22898558	1336	1336	1336	1336	0
497	20241129	104000	22898558	1336	1336	1336	1336	0
498	20241129	103900	22898558	1336	1336	1336	1336	0
499	20241129	103800	22898558	1336	1336	1336	1336	10
500	20241129	103700	22885198	1335	1335	1335	1335	100
501	20241129	103600	22751698	1335	1335	1335	1335	16
502	20241129	103500	22730338	1336	1336	1336	1336	223
503	20241129	103400	22432410	1336	1336	1336	1336	0
504	20241129	103300	22432410	1336	1336	1336	1336	0
505	20241129	103200	22432410	1336	1336	1336	1336	14
506	20241129	103100	22413706	1336	1336	1336	1336	0
507	20241129	103000	22413706	1336	1336	1336	1336	0
508	20241129	102900	22413706	1336	1336	1336	1336	0
509	20241129	102800	22413706	1336	1336	1336	1336	0
510	20241129	102700	22413706	1336	1336	1336	1336	0
511	20241129	102600	22413706	1336	1335	1336	1335	11
512	20241129	102500	22399011	1336	1336	1336	1336	0
513	20241129	102400	22399011	1336	1336	1336	1336	0
514	20241129	102300	22399011	1336	1336	1336	1336	0
515	20241129	102200	22399011	1336	1336	1336	1336	223
516	20241129	102100	22101083	1336	1336	1336	1336	10
517	20241129	102000	22087723	1335	1335	1335	1335	0
518	20241129	101900	22087723	1335	1335	1335	1335	16
519	20241129	101800	22066363	1336	1336	1336	1336	0
520	20241129	101700	22066363	1336	1334	1336	1334	402
521	20241129	101600	21529891	1336	1337	1337	1336	971
522	20241129	101500	20232570	1349	1349	1349	1349	0
523	20241129	101400	20232570	1349	1349	1349	1349	20
524	20241129	101300	20205590	1350	1350	1350	1350	0
525	20241129	101200	20205590	1350	1350	1350	1350	0
526	20241129	101100	20205590	1350	1350	1350	1350	0
527	20241129	101000	20205590	1350	1350	1350	1350	0
528	20241129	100900	20205590	1350	1349	1350	1349	223
529	20241129	100800	19904593	1349	1349	1349	1349	0
530	20241129	100700	19904593	1349	1348	1349	1348	100
531	20241129	100600	19769703	1334	1349	1349	1334	82
532	20241129	100500	19660300	1349	1349	1349	1349	0
533	20241129	100400	19660300	1349	1349	1349	1349	2
534	20241129	100300	19657602	1349	1348	1349	1348	100
535	20241129	100200	19522718	1334	1334	1334	1334	16
536	20241129	100100	19501374	1350	1350	1350	1350	0
537	20241129	100000	19501374	1350	1350	1350	1350	0
538	20241129	095900	19501374	1350	1350	1350	1350	0
539	20241129	095800	19501374	1350	1350	1350	1350	5
540	20241129	095700	19494624	1351	1351	1351	1351	0
541	20241129	095600	19494624	1351	1350	1351	1350	224
542	20241129	095500	19192041	1351	1350	1351	1326	1427
543	20241129	095400	17267972	1350	1350	1350	1350	0
544	20241129	095300	17267972	1350	1350	1350	1350	0
545	20241129	095200	17267972	1350	1349	1350	1349	2000
546	20241129	095100	14568222	1350	1350	1350	1350	0
547	20241129	095000	14568222	1350	1350	1350	1350	0
548	20241129	094900	14568222	1350	1350	1350	1350	0
549	20241129	094800	14568222	1350	1350	1350	1350	0
550	20241129	094700	14568222	1350	1349	1350	1349	300
551	20241129	094600	14163422	1349	1347	1349	1347	2000
552	20241129	094500	11465541	1335	1335	1335	1335	16
553	20241129	094400	11444181	1348	1348	1348	1348	0
554	20241129	094300	11444181	1348	1347	1348	1347	224
555	20241129	094200	11142259	1349	1349	1349	1349	0
556	20241129	094100	11142259	1349	1349	1349	1349	0
557	20241129	094000	11142259	1349	1349	1349	1349	0
558	20241129	093900	11142259	1349	1349	1349	1349	0
559	20241129	093800	11142259	1349	1349	1349	1349	0
560	20241129	093700	11142259	1349	1349	1349	1349	0
561	20241129	093600	11142259	1349	1349	1349	1349	0
562	20241129	093500	11142259	1349	1349	1349	1349	0
563	20241129	093400	11142259	1349	1349	1349	1349	0
564	20241129	093300	11142259	1349	1349	1349	1349	0
565	20241129	093200	11142259	1349	1349	1349	1349	1
566	20241129	093100	11140910	1336	1344	1344	1336	23
567	20241129	093000	11110034	1344	1344	1344	1344	7
568	20241129	092900	11100626	1350	1350	1350	1350	0
569	20241129	092800	11100626	1350	1346	1350	1344	26
570	20241129	092700	11065618	1350	1350	1350	1349	3
571	20241129	092600	11061569	1350	1350	1350	1350	0
572	20241129	092500	11061569	1350	1347	1350	1347	1001
573	20241129	092400	9710432	1348	1350	1350	1348	435
574	20241129	092300	9123308	1350	1350	1350	1347	675
575	20241129	092200	8212064	1349	1349	1349	1349	20
576	20241129	092100	8185084	1350	1341	1350	1341	2054
577	20241129	092000	5412934	1344	1341	1344	1341	351
578	20241129	091900	4941864	1338	1341	1341	1338	3
579	20241129	091800	4937846	1340	1341	1341	1340	2
580	20241129	091700	4935165	1342	1341	1342	1341	302
581	20241129	091600	4530079	1341	1341	1341	1337	106
582	20241129	091500	4387943	1341	1331	1341	1327	452
583	20241129	091400	3785593	1332	1332	1332	1332	0
584	20241129	091300	3785593	1332	1332	1332	1332	0
585	20241129	091200	3785593	1332	1333	1333	1332	5
586	20241129	091100	3778929	1333	1333	1333	1333	0
587	20241129	091000	3778929	1333	1333	1333	1333	2
588	20241129	090900	3776263	1336	1336	1336	1336	0
589	20241129	090800	3776263	1336	1334	1336	1334	510
590	20241129	090700	3095575	1334	1336	1336	1334	475
591	20241129	090600	2461725	1335	1335	1335	1335	1
592	20241129	090500	2460390	1336	1336	1336	1336	0
593	20241129	090400	2460390	1336	1336	1336	1336	10
594	20241129	090300	2447030	1326	1329	1336	1326	14
595	20241129	090200	2428360	1336	1336	1336	1336	0
596	20241129	090100	2428360	1336	1315	1336	1315	104
597	20241129	090000	2289513	1315	1334	1336	1312	1699