KissMeData/003310/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	184000	168456741	1343	1343	1343	1343	1714
3	20241129	183900	168456741	1343	1343	1343	1343	0
4	20241129	183800	168456741	1343	1343	1343	1343	0
5	20241129	183700	168456741	1343	1343	1343	1343	0
6	20241129	183600	168456741	1343	1343	1343	1343	0
7	20241129	183500	168456741	1343	1343	1343	1343	0
8	20241129	183400	168456741	1343	1343	1343	1343	0
9	20241129	183300	168456741	1343	1343	1343	1343	0
10	20241129	183200	168456741	1343	1343	1343	1343	0
11	20241129	183100	168456741	1343	1343	1343	1343	0
12	20241129	183000	168456741	1343	1343	1343	1343	0
13	20241129	182900	168456741	1343	1343	1343	1343	0
14	20241129	182800	168456741	1343	1343	1343	1343	0
15	20241129	182700	168456741	1343	1343	1343	1343	0
16	20241129	182600	168456741	1343	1343	1343	1343	0
17	20241129	182500	168456741	1343	1343	1343	1343	0
18	20241129	182400	168456741	1343	1343	1343	1343	0
19	20241129	182300	168456741	1343	1343	1343	1343	0
20	20241129	182200	168456741	1343	1343	1343	1343	0
21	20241129	182100	168456741	1343	1343	1343	1343	0
22	20241129	182000	168456741	1343	1343	1343	1343	0
23	20241129	181900	168456741	1343	1343	1343	1343	0
24	20241129	181800	168456741	1343	1343	1343	1343	0
25	20241129	181700	168456741	1343	1343	1343	1343	0
26	20241129	181600	168456741	1343	1343	1343	1343	0
27	20241129	181500	168456741	1343	1343	1343	1343	0
28	20241129	181400	168456741	1343	1343	1343	1343	0
29	20241129	181300	168456741	1343	1343	1343	1343	0
30	20241129	181200	168456741	1343	1343	1343	1343	0
31	20241129	181100	168456741	1343	1343	1343	1343	0
32	20241129	181000	168456741	1343	1343	1343	1343	1714
33	20241129	180900	168456741	1343	1343	1343	1343	0
34	20241129	180800	168456741	1343	1343	1343	1343	0
35	20241129	180700	168456741	1343	1343	1343	1343	0
36	20241129	180600	168456741	1343	1343	1343	1343	0
37	20241129	180500	168456741	1343	1343	1343	1343	0
38	20241129	180400	168456741	1343	1343	1343	1343	0
39	20241129	180300	168456741	1343	1343	1343	1343	0
40	20241129	180200	168456741	1343	1343	1343	1343	0
41	20241129	180100	168456741	1343	1343	1343	1343	0
42	20241129	180000	168456741	1343	1343	1343	1343	0
43	20241129	175900	168456741	1343	1343	1343	1343	0
44	20241129	175800	168456741	1343	1343	1343	1343	0
45	20241129	175700	168456741	1343	1343	1343	1343	0
46	20241129	175600	168456741	1343	1343	1343	1343	0
47	20241129	175500	168456741	1343	1343	1343	1343	0
48	20241129	175400	168456741	1343	1343	1343	1343	0
49	20241129	175300	168456741	1343	1343	1343	1343	0
50	20241129	175200	168456741	1343	1343	1343	1343	0
51	20241129	175100	168456741	1343	1343	1343	1343	0
52	20241129	175000	168456741	1343	1343	1343	1343	0
53	20241129	174900	168456741	1343	1343	1343	1343	0
54	20241129	174800	168456741	1343	1343	1343	1343	0
55	20241129	174700	168456741	1343	1343	1343	1343	0
56	20241129	174600	168456741	1343	1343	1343	1343	0
57	20241129	174500	168456741	1343	1343	1343	1343	0
58	20241129	174400	168456741	1343	1343	1343	1343	0
59	20241129	174300	168456741	1343	1343	1343	1343	0
60	20241129	174200	168456741	1343	1343	1343	1343	0
61	20241129	174100	168456741	1343	1343	1343	1343	0
62	20241129	174000	168456741	1343	1343	1343	1343	1714
63	20241129	173900	168456741	1343	1343	1343	1343	0
64	20241129	173800	168456741	1343	1343	1343	1343	0
65	20241129	173700	168456741	1343	1343	1343	1343	0
66	20241129	173600	168456741	1343	1343	1343	1343	0
67	20241129	173500	168456741	1343	1343	1343	1343	0
68	20241129	173400	168456741	1343	1343	1343	1343	0
69	20241129	173300	168456741	1343	1343	1343	1343	0
70	20241129	173200	168456741	1343	1343	1343	1343	0
71	20241129	173100	168456741	1343	1343	1343	1343	0
72	20241129	173000	168456741	1343	1343	1343	1343	0
73	20241129	172900	168456741	1343	1343	1343	1343	0
74	20241129	172800	168456741	1343	1343	1343	1343	0
75	20241129	172700	168456741	1343	1343	1343	1343	0
76	20241129	172600	168456741	1343	1343	1343	1343	0
77	20241129	172500	168456741	1343	1343	1343	1343	0
78	20241129	172400	168456741	1343	1343	1343	1343	0
79	20241129	172300	168456741	1343	1343	1343	1343	0
80	20241129	172200	168456741	1343	1343	1343	1343	0
81	20241129	172100	168456741	1343	1343	1343	1343	0
82	20241129	172000	168456741	1343	1343	1343	1343	0
83	20241129	171900	168456741	1343	1343	1343	1343	0
84	20241129	171800	168456741	1343	1343	1343	1343	0
85	20241129	171700	168456741	1343	1343	1343	1343	0
86	20241129	171600	168456741	1343	1343	1343	1343	0
87	20241129	171500	168456741	1343	1343	1343	1343	0
88	20241129	171400	168456741	1343	1343	1343	1343	0
89	20241129	171300	168456741	1343	1343	1343	1343	0
90	20241129	171200	168456741	1343	1343	1343	1343	0
91	20241129	171100	168456741	1343	1343	1343	1343	0
92	20241129	171000	168456741	1343	1343	1343	1343	1714
93	20241129	170900	168456741	1343	1343	1343	1343	0
94	20241129	170800	168456741	1343	1343	1343	1343	0
95	20241129	170700	168456741	1343	1343	1343	1343	0
96	20241129	170600	168456741	1343	1343	1343	1343	0
97	20241129	170500	168456741	1343	1343	1343	1343	0
98	20241129	170400	168456741	1343	1343	1343	1343	0
99	20241129	170300	168456741	1343	1343	1343	1343	0
100	20241129	170200	168456741	1343	1343	1343	1343	0
101	20241129	170100	168456741	1343	1343	1343	1343	0
102	20241129	170000	168456741	1343	1343	1343	1343	0
103	20241129	165900	168456741	1343	1343	1343	1343	0
104	20241129	165800	168456741	1343	1343	1343	1343	0
105	20241129	165700	168456741	1343	1343	1343	1343	0
106	20241129	165600	168456741	1343	1343	1343	1343	0
107	20241129	165500	168456741	1343	1343	1343	1343	0
108	20241129	165400	168456741	1343	1343	1343	1343	0
109	20241129	165300	168456741	1343	1343	1343	1343	0
110	20241129	165200	168456741	1343	1343	1343	1343	0
111	20241129	165100	168456741	1343	1343	1343	1343	0
112	20241129	165000	168456741	1343	1343	1343	1343	0
113	20241129	164900	168456741	1343	1343	1343	1343	0
114	20241129	164800	168456741	1343	1343	1343	1343	0
115	20241129	164700	168456741	1343	1343	1343	1343	0
116	20241129	164600	168456741	1343	1343	1343	1343	0
117	20241129	164500	168456741	1343	1343	1343	1343	0
118	20241129	164400	168456741	1343	1343	1343	1343	0
119	20241129	164300	168456741	1343	1343	1343	1343	0
120	20241129	164200	168456741	1343	1343	1343	1343	0
121	20241129	164100	168456741	1343	1343	1343	1343	0
122	20241129	164000	168456741	1343	1343	1343	1343	1714
123	20241129	163900	168456741	1343	1343	1343	1343	0
124	20241129	163800	168456741	1343	1343	1343	1343	0
125	20241129	163700	168456741	1343	1343	1343	1343	0
126	20241129	163600	168456741	1343	1343	1343	1343	0
127	20241129	163500	168456741	1343	1343	1343	1343	0
128	20241129	163400	168456741	1343	1343	1343	1343	0
129	20241129	163300	168456741	1343	1343	1343	1343	0
130	20241129	163200	168456741	1343	1343	1343	1343	0
131	20241129	163100	168456741	1343	1343	1343	1343	0
132	20241129	163000	168456741	1343	1343	1343	1343	0
133	20241129	162900	168456741	1343	1343	1343	1343	0
134	20241129	162800	168456741	1343	1343	1343	1343	0
135	20241129	162700	168456741	1343	1343	1343	1343	0
136	20241129	162600	168456741	1343	1343	1343	1343	0
137	20241129	162500	168456741	1343	1343	1343	1343	0
138	20241129	162400	168456741	1343	1343	1343	1343	0
139	20241129	162300	168456741	1343	1343	1343	1343	0
140	20241129	162200	168456741	1343	1343	1343	1343	0
141	20241129	162100	168456741	1343	1343	1343	1343	0
142	20241129	162000	168456741	1343	1343	1343	1343	0
143	20241129	161900	168456741	1343	1343	1343	1343	0
144	20241129	161800	168456741	1343	1343	1343	1343	0
145	20241129	161700	168456741	1343	1343	1343	1343	0
146	20241129	161600	168456741	1343	1343	1343	1343	0
147	20241129	161500	168456741	1343	1343	1343	1343	0
148	20241129	161400	168456741	1343	1343	1343	1343	0
149	20241129	161300	168456741	1343	1343	1343	1343	0
150	20241129	161200	168456741	1343	1343	1343	1343	0
151	20241129	161100	168456741	1343	1343	1343	1343	0
152	20241129	161000	168456741	1343	1343	1343	1343	1714
153	20241129	160900	168456741	1343	1343	1343	1343	0
154	20241129	160800	168456741	1343	1343	1343	1343	0
155	20241129	160700	168456741	1343	1343	1343	1343	0
156	20241129	160600	168456741	1343	1343	1343	1343	0
157	20241129	160500	168456741	1343	1343	1343	1343	0
158	20241129	160400	168456741	1343	1343	1343	1343	0
159	20241129	160300	168456741	1343	1343	1343	1343	0
160	20241129	160200	168456741	1343	1343	1343	1343	0
161	20241129	160100	168456741	1343	1343	1343	1343	0
162	20241129	160000	168456741	1343	1343	1343	1343	0
163	20241129	155900	168456741	1343	1343	1343	1343	0
164	20241129	155800	168456741	1343	1343	1343	1343	0
165	20241129	155700	168456741	1343	1343	1343	1343	0
166	20241129	155600	168456741	1343	1343	1343	1343	0
167	20241129	155500	168456741	1343	1343	1343	1343	0
168	20241129	155400	168456741	1343	1343	1343	1343	0
169	20241129	155300	168456741	1343	1343	1343	1343	0
170	20241129	155200	168456741	1343	1343	1343	1343	0
171	20241129	155100	168456741	1343	1343	1343	1343	0
172	20241129	155000	168456741	1343	1343	1343	1343	0
173	20241129	154900	168456741	1343	1343	1343	1343	0
174	20241129	154800	168456741	1343	1343	1343	1343	0
175	20241129	154700	168456741	1343	1343	1343	1343	0
176	20241129	154600	168456741	1343	1343	1343	1343	0
177	20241129	154500	168456741	1343	1343	1343	1343	0
178	20241129	154400	168456741	1343	1343	1343	1343	0
179	20241129	154300	168456741	1343	1343	1343	1343	0
180	20241129	154200	168456741	1343	1343	1343	1343	0
181	20241129	154100	168456741	1343	1343	1343	1343	0
182	20241129	154000	168456741	1343	1343	1343	1343	1714
183	20241129	153900	168456741	1343	1343	1343	1343	0
184	20241129	153800	168456741	1343	1343	1343	1343	0
185	20241129	153700	168456741	1343	1343	1343	1343	0
186	20241129	153600	168456741	1343	1343	1343	1343	0
187	20241129	153500	168456741	1343	1343	1343	1343	0
188	20241129	153400	168456741	1343	1343	1343	1343	0
189	20241129	153300	168456741	1343	1343	1343	1343	0
190	20241129	153200	168456741	1343	1343	1343	1343	0
191	20241129	153100	168456741	1343	1343	1343	1343	0
192	20241129	153000	168456741	1343	1343	1343	1343	1714
193	20241129	152900	166154839	1348	1348	1348	1348	0
194	20241129	152800	166154839	1348	1348	1348	1348	0
195	20241129	152700	166154839	1348	1348	1348	1348	0
196	20241129	152600	166154839	1348	1348	1348	1348	0
197	20241129	152500	166154839	1348	1348	1348	1348	0
198	20241129	152400	166154839	1348	1348	1348	1348	0
199	20241129	152300	166154839	1348	1348	1348	1348	0
200	20241129	152200	166154839	1348	1348	1348	1348	0
201	20241129	152100	166154839	1348	1348	1348	1348	0
202	20241129	152000	166154839	1348	1348	1348	1348	0
203	20241129	151900	166154839	1348	1348	1348	1348	26
204	20241129	151800	166119791	1348	1348	1348	1348	1000
205	20241129	151700	164771791	1348	1345	1348	1344	1631
206	20241129	151600	162579522	1348	1346	1348	1346	201
207	20241129	151500	162308974	1348	1348	1348	1348	0
208	20241129	151400	162308974	1348	1348	1348	1348	0
209	20241129	151300	162308974	1348	1348	1348	1348	0
210	20241129	151200	162308974	1348	1348	1348	1348	0
211	20241129	151100	162308974	1348	1349	1349	1344	1002
212	20241129	151000	160962277	1344	1344	1344	1344	0
213	20241129	150900	160962277	1344	1345	1345	1344	1176
214	20241129	150800	159381683	1345	1351	1351	1344	1730
215	20241129	150700	157056377	1351	1351	1351	1351	1
216	20241129	150600	157055026	1345	1346	1346	1345	7814
217	20241129	150500	146543939	1351	1347	1351	1347	5
218	20241129	150400	146537200	1347	1347	1347	1346	1179
219	20241129	150300	144949089	1348	1348	1348	1348	806
220	20241129	150200	143862601	1349	1349	1349	1349	251
221	20241129	150100	143524002	1351	1351	1351	1351	0
222	20241129	150000	143524002	1351	1351	1351	1351	0
223	20241129	145900	143524002	1351	1351	1351	1351	0
224	20241129	145800	143524002	1351	1351	1351	1351	0
225	20241129	145700	143524002	1351	1351	1351	1351	0
226	20241129	145600	143524002	1351	1351	1351	1351	0
227	20241129	145500	143524002	1351	1351	1351	1351	0
228	20241129	145400	143524002	1351	1351	1351	1351	1
229	20241129	145300	143522651	1349	1349	1349	1349	0
230	20241129	145200	143522651	1349	1349	1349	1349	1
231	20241129	145100	143521302	1351	1351	1351	1351	0
232	20241129	145000	143521302	1351	1351	1351	1351	10
233	20241129	144900	143507792	1351	1351	1351	1351	0
234	20241129	144800	143507792	1351	1348	1351	1348	2
235	20241129	144700	143505093	1351	1351	1351	1351	0
236	20241129	144600	143505093	1351	1351	1351	1351	0
237	20241129	144500	143505093	1351	1351	1351	1351	0
238	20241129	144400	143505093	1351	1351	1351	1351	0
239	20241129	144300	143505093	1351	1351	1351	1351	0
240	20241129	144200	143505093	1351	1351	1351	1351	0
241	20241129	144100	143505093	1351	1351	1351	1351	0
242	20241129	144000	143505093	1351	1351	1351	1351	0
243	20241129	143900	143505093	1351	1351	1351	1351	1
244	20241129	143800	143503742	1348	1348	1348	1348	0
245	20241129	143700	143503742	1348	1348	1348	1348	0
246	20241129	143600	143503742	1348	1348	1348	1348	420
247	20241129	143500	142937582	1351	1351	1351	1351	0
248	20241129	143400	142937582	1351	1351	1351	1351	0
249	20241129	143300	142937582	1351	1351	1351	1351	267
250	20241129	143200	142576865	1351	1350	1351	1348	4684
251	20241129	143100	136257790	1351	1351	1351	1351	669
252	20241129	143000	135353971	1352	1352	1352	1352	178
253	20241129	142900	135113315	1353	1352	1353	1352	28
254	20241129	142800	135075457	1353	1353	1353	1352	522
255	20241129	142700	134369658	1353	1353	1353	1353	2
256	20241129	142600	134366952	1355	1355	1355	1355	0
257	20241129	142500	134366952	1355	1355	1355	1355	7
258	20241129	142400	134357467	1352	1352	1352	1352	0
259	20241129	142300	134357467	1352	1352	1352	1352	0
260	20241129	142200	134357467	1352	1352	1352	1352	0
261	20241129	142100	134357467	1352	1352	1352	1352	0
262	20241129	142000	134357467	1352	1352	1352	1352	0
263	20241129	141900	134357467	1352	1352	1352	1352	71
264	20241129	141800	134261475	1357	1357	1357	1357	0
265	20241129	141700	134261475	1357	1357	1357	1357	0
266	20241129	141600	134261475	1357	1357	1357	1357	0
267	20241129	141500	134261475	1357	1357	1357	1357	0
268	20241129	141400	134261475	1357	1357	1357	1357	10
269	20241129	141300	134247905	1357	1357	1357	1357	0
270	20241129	141200	134247905	1357	1357	1357	1357	0
271	20241129	141100	134247905	1357	1357	1357	1357	200
272	20241129	141000	133976505	1357	1357	1357	1357	200
273	20241129	140900	133705105	1356	1356	1356	1356	200
274	20241129	140800	133433905	1356	1356	1356	1356	400
275	20241129	140700	132891505	1356	1357	1357	1356	400
276	20241129	140600	132348905	1358	1358	1358	1358	0
277	20241129	140500	132348905	1358	1358	1358	1358	0
278	20241129	140400	132348905	1358	1358	1358	1358	0
279	20241129	140300	132348905	1358	1358	1358	1358	0
280	20241129	140200	132348905	1358	1358	1358	1358	10
281	20241129	140100	132335325	1349	1349	1349	1349	0
282	20241129	140000	132335325	1349	1349	1349	1349	0
283	20241129	135900	132335325	1349	1358	1358	1349	32723
284	20241129	135800	88135254	1360	1360	1360	1360	0
285	20241129	135700	88135254	1360	1360	1360	1360	0
286	20241129	135600	88135254	1360	1360	1360	1360	0
287	20241129	135500	88135254	1360	1360	1360	1360	100
288	20241129	135400	87999254	1360	1360	1360	1360	0
289	20241129	135300	87999254	1360	1360	1360	1360	0
290	20241129	135200	87999254	1360	1360	1360	1360	50
291	20241129	135100	87931254	1358	1358	1358	1358	47
292	20241129	135000	87867428	1360	1358	1360	1358	425
293	20241129	134900	87290192	1359	1359	1359	1359	0
294	20241129	134800	87290192	1359	1359	1359	1359	17
295	20241129	134700	87267089	1359	1359	1359	1359	0
296	20241129	134600	87267089	1359	1359	1359	1359	0
297	20241129	134500	87267089	1359	1359	1359	1359	0
298	20241129	134400	87267089	1359	1359	1359	1359	0
299	20241129	134300	87267089	1359	1359	1359	1359	0
300	20241129	134200	87267089	1359	1359	1359	1359	0
301	20241129	134100	87267089	1359	1359	1359	1359	0
302	20241129	134000	87267089	1359	1359	1359	1359	0
303	20241129	133900	87267089	1359	1359	1359	1359	0
304	20241129	133800	87267089	1359	1359	1359	1359	0
305	20241129	133700	87267089	1359	1359	1359	1359	0
306	20241129	133600	87267089	1359	1359	1359	1359	0
307	20241129	133500	87267089	1359	1359	1359	1359	0
308	20241129	133400	87267089	1359	1359	1359	1359	0
309	20241129	133300	87267089	1359	1359	1359	1359	0
310	20241129	133200	87267089	1359	1359	1359	1359	0
311	20241129	133100	87267089	1359	1359	1359	1359	2
312	20241129	133000	87264371	1360	1360	1360	1360	2
313	20241129	132900	87261651	1359	1359	1359	1359	0
314	20241129	132800	87261651	1359	1359	1359	1359	0
315	20241129	132700	87261651	1359	1359	1359	1359	0
316	20241129	132600	87261651	1359	1359	1359	1359	0
317	20241129	132500	87261651	1359	1359	1359	1359	1
318	20241129	132400	87260292	1359	1359	1359	1359	0
319	20241129	132300	87260292	1359	1359	1359	1359	0
320	20241129	132200	87260292	1359	1359	1359	1359	4
321	20241129	132100	87254856	1360	1360	1360	1360	0
322	20241129	132000	87254856	1360	1360	1360	1360	0
323	20241129	131900	87254856	1360	1360	1360	1360	50
324	20241129	131800	87186856	1360	1360	1360	1360	0
325	20241129	131700	87186856	1360	1360	1360	1360	0
326	20241129	131600	87186856	1360	1360	1360	1360	0
327	20241129	131500	87186856	1360	1360	1360	1360	0
328	20241129	131400	87186856	1360	1360	1360	1360	0
329	20241129	131300	87186856	1360	1360	1360	1360	0
330	20241129	131200	87186856	1360	1360	1360	1360	0
331	20241129	131100	87186856	1360	1360	1360	1360	0
332	20241129	131000	87186856	1360	1360	1360	1360	0
333	20241129	130900	87186856	1360	1360	1360	1360	0
334	20241129	130800	87186856	1360	1360	1360	1360	0
335	20241129	130700	87186856	1360	1360	1360	1360	0
336	20241129	130600	87186856	1360	1360	1360	1360	1
337	20241129	130500	87185496	1357	1357	1357	1357	22
338	20241129	130400	87155642	1357	1357	1357	1357	0
339	20241129	130300	87155642	1357	1357	1357	1357	0
340	20241129	130200	87155642	1357	1357	1357	1357	5
341	20241129	130100	87148857	1360	1360	1360	1360	0
342	20241129	130000	87148857	1360	1360	1360	1360	1
343	20241129	125900	87147497	1357	1357	1357	1357	0
344	20241129	125800	87147497	1357	1357	1357	1357	0
345	20241129	125700	87147497	1357	1358	1358	1357	562
346	20241129	125600	86384311	1359	1359	1359	1359	31
347	20241129	125500	86342182	1360	1360	1360	1360	0
348	20241129	125400	86342182	1360	1360	1360	1360	0
349	20241129	125300	86342182	1360	1360	1360	1360	0
350	20241129	125200	86342182	1360	1360	1360	1360	0
351	20241129	125100	86342182	1360	1360	1360	1360	0
352	20241129	125000	86342182	1360	1360	1360	1360	0
353	20241129	124900	86342182	1360	1360	1360	1360	0
354	20241129	124800	86342182	1360	1360	1360	1360	0
355	20241129	124700	86342182	1360	1360	1360	1360	0
356	20241129	124600	86342182	1360	1360	1360	1360	0
357	20241129	124500	86342182	1360	1360	1360	1360	0
358	20241129	124400	86342182	1360	1360	1360	1360	0
359	20241129	124300	86342182	1360	1360	1360	1360	0
360	20241129	124200	86342182	1360	1360	1360	1360	0
361	20241129	124100	86342182	1360	1360	1360	1360	0
362	20241129	124000	86342182	1360	1360	1360	1360	0
363	20241129	123900	86342182	1360	1360	1360	1360	4
364	20241129	123800	86336742	1360	1360	1360	1360	0
365	20241129	123700	86336742	1360	1360	1360	1360	1
366	20241129	123600	86335382	1359	1359	1359	1359	0
367	20241129	123500	86335382	1359	1359	1359	1359	0
368	20241129	123400	86335382	1359	1359	1359	1359	0
369	20241129	123300	86335382	1359	1359	1359	1359	0
370	20241129	123200	86335382	1359	1359	1359	1359	0
371	20241129	123100	86335382	1359	1359	1359	1359	0
372	20241129	123000	86335382	1359	1359	1359	1359	1
373	20241129	122900	86334023	1358	1358	1358	1358	0
374	20241129	122800	86334023	1358	1358	1358	1358	0
375	20241129	122700	86334023	1358	1358	1358	1358	0
376	20241129	122600	86334023	1358	1358	1358	1358	0
377	20241129	122500	86334023	1358	1358	1358	1358	0
378	20241129	122400	86334023	1358	1358	1358	1358	0
379	20241129	122300	86334023	1358	1358	1358	1358	0
380	20241129	122200	86334023	1358	1358	1358	1358	0
381	20241129	122100	86334023	1358	1358	1358	1358	0
382	20241129	122000	86334023	1358	1358	1358	1358	0
383	20241129	121900	86334023	1358	1358	1358	1358	0
384	20241129	121800	86334023	1358	1358	1358	1358	0
385	20241129	121700	86334023	1358	1358	1358	1358	0
386	20241129	121600	86334023	1358	1358	1358	1358	258
387	20241129	121500	85983659	1358	1358	1358	1358	1
388	20241129	121400	85982301	1355	1355	1355	1355	0
389	20241129	121300	85982301	1355	1355	1355	1355	0
390	20241129	121200	85982301	1355	1355	1355	1355	1
391	20241129	121100	85980946	1355	1355	1355	1355	0
392	20241129	121000	85980946	1355	1355	1355	1355	0
393	20241129	120900	85980946	1355	1355	1355	1355	0
394	20241129	120800	85980946	1355	1355	1355	1355	0
395	20241129	120700	85980946	1355	1355	1355	1355	0
396	20241129	120600	85980946	1355	1355	1355	1355	0
397	20241129	120500	85980946	1355	1355	1355	1355	0
398	20241129	120400	85980946	1355	1355	1355	1355	0
399	20241129	120300	85980946	1355	1355	1355	1355	1
400	20241129	120200	85979591	1355	1355	1355	1355	100
401	20241129	120100	85844091	1359	1359	1359	1359	0
402	20241129	120000	85844091	1359	1359	1359	1359	0
403	20241129	115900	85844091	1359	1359	1359	1359	0
404	20241129	115800	85844091	1359	1359	1359	1359	0
405	20241129	115700	85844091	1359	1359	1359	1359	0
406	20241129	115600	85844091	1359	1359	1359	1359	0
407	20241129	115500	85844091	1359	1359	1359	1359	0
408	20241129	115400	85844091	1359	1359	1359	1359	0
409	20241129	115300	85844091	1359	1359	1359	1359	0
410	20241129	115200	85844091	1359	1359	1359	1359	1
411	20241129	115100	85842732	1355	1355	1355	1355	0
412	20241129	115000	85842732	1355	1355	1355	1355	0
413	20241129	114900	85842732	1355	1355	1355	1355	257
414	20241129	114800	85494497	1355	1355	1355	1355	0
415	20241129	114700	85494497	1355	1357	1357	1355	3689
416	20241129	114600	80490374	1358	1358	1358	1358	938
417	20241129	114500	79216570	1358	1358	1358	1358	0
418	20241129	114400	79216570	1358	1358	1358	1358	0
419	20241129	114300	79216570	1358	1357	1358	1357	73
420	20241129	114200	79117437	1357	1357	1357	1357	0
421	20241129	114100	79117437	1357	1357	1357	1357	985
422	20241129	114000	77780792	1357	1357	1357	1357	72
423	20241129	113900	77683088	1357	1357	1357	1357	0
424	20241129	113800	77683088	1357	1357	1357	1357	0
425	20241129	113700	77683088	1357	1357	1357	1357	0
426	20241129	113600	77683088	1357	1357	1357	1357	500
427	20241129	113500	77004588	1356	1358	1358	1356	2997
428	20241129	113400	72936617	1358	1358	1358	1358	160
429	20241129	113300	72719337	1357	1357	1357	1357	0
430	20241129	113200	72719337	1357	1357	1357	1357	0
431	20241129	113100	72719337	1357	1357	1357	1357	0
432	20241129	113000	72719337	1357	1359	1359	1357	1000
433	20241129	112900	71360917	1359	1359	1359	1359	0
434	20241129	112800	71360917	1359	1359	1359	1359	0
435	20241129	112700	71360917	1359	1359	1359	1359	0
436	20241129	112600	71360917	1359	1359	1359	1359	9
437	20241129	112500	71348686	1359	1359	1359	1359	0
438	20241129	112400	71348686	1359	1359	1359	1359	0
439	20241129	112300	71348686	1359	1359	1359	1359	0
440	20241129	112200	71348686	1359	1359	1359	1359	8
441	20241129	112100	71337814	1361	1361	1361	1361	1058
442	20241129	112000	69897876	1361	1361	1361	1361	0
443	20241129	111900	69897876	1361	1361	1361	1361	942
444	20241129	111800	68615814	1359	1359	1359	1359	0
445	20241129	111700	68615814	1359	1359	1359	1359	65
446	20241129	111600	68527479	1357	1357	1357	1357	0
447	20241129	111500	68527479	1357	1357	1357	1357	0
448	20241129	111400	68527479	1357	1357	1357	1357	0
449	20241129	111300	68527479	1357	1357	1357	1357	0
450	20241129	111200	68527479	1357	1357	1357	1357	0
451	20241129	111100	68527479	1357	1357	1357	1357	998
452	20241129	111000	67173193	1357	1357	1357	1357	0
453	20241129	110900	67173193	1357	1357	1357	1357	1
454	20241129	110800	67171836	1356	1356	1356	1356	0
455	20241129	110700	67171836	1356	1356	1356	1356	195
456	20241129	110600	66907416	1354	1354	1354	1354	0
457	20241129	110500	66907416	1354	1354	1354	1354	0
458	20241129	110400	66907416	1354	1354	1354	1354	0
459	20241129	110300	66907416	1354	1354	1354	1354	30
460	20241129	110200	66866796	1358	1358	1358	1358	0
461	20241129	110100	66866796	1358	1358	1358	1358	0
462	20241129	110000	66866796	1358	1358	1358	1358	0
463	20241129	105900	66866796	1358	1358	1358	1358	0
464	20241129	105800	66866796	1358	1358	1358	1358	0
465	20241129	105700	66866796	1358	1358	1358	1358	0
466	20241129	105600	66866796	1358	1358	1358	1358	0
467	20241129	105500	66866796	1358	1358	1358	1358	8
468	20241129	105400	66855932	1358	1358	1358	1358	0
469	20241129	105300	66855932	1358	1358	1358	1358	0
470	20241129	105200	66855932	1358	1358	1358	1358	0
471	20241129	105100	66855932	1358	1358	1358	1358	0
472	20241129	105000	66855932	1358	1358	1358	1358	0
473	20241129	104900	66855932	1358	1358	1358	1358	0
474	20241129	104800	66855932	1358	1358	1358	1358	0
475	20241129	104700	66855932	1358	1358	1358	1358	0
476	20241129	104600	66855932	1358	1358	1358	1358	0
477	20241129	104500	66855932	1358	1358	1358	1358	0
478	20241129	104400	66855932	1358	1358	1358	1358	0
479	20241129	104300	66855932	1358	1358	1358	1358	0
480	20241129	104200	66855932	1358	1358	1358	1358	0
481	20241129	104100	66855932	1358	1358	1358	1358	0
482	20241129	104000	66855932	1358	1358	1358	1358	0
483	20241129	103900	66855932	1358	1358	1358	1358	67
484	20241129	103800	66764946	1358	1358	1358	1358	0
485	20241129	103700	66764946	1358	1352	1358	1352	1001
486	20241129	103600	65411588	1358	1358	1358	1358	0
487	20241129	103500	65411588	1358	1358	1358	1358	0
488	20241129	103400	65411588	1358	1358	1358	1358	0
489	20241129	103300	65411588	1358	1358	1358	1358	1
490	20241129	103200	65410230	1352	1352	1352	1352	0
491	20241129	103100	65410230	1352	1352	1352	1352	0
492	20241129	103000	65410230	1352	1352	1352	1352	0
493	20241129	102900	65410230	1352	1352	1352	1352	0
494	20241129	102800	65410230	1352	1352	1352	1352	0
495	20241129	102700	65410230	1352	1352	1352	1352	0
496	20241129	102600	65410230	1352	1354	1354	1352	2000
497	20241129	102500	62705895	1358	1358	1358	1358	0
498	20241129	102400	62705895	1358	1358	1358	1358	0
499	20241129	102300	62705895	1358	1358	1358	1358	0
500	20241129	102200	62705895	1358	1358	1358	1358	0
501	20241129	102100	62705895	1358	1358	1358	1358	0
502	20241129	102000	62705895	1358	1358	1358	1358	0
503	20241129	101900	62705895	1358	1354	1358	1354	4
504	20241129	101800	62700467	1357	1357	1357	1357	0
505	20241129	101700	62700467	1357	1357	1357	1357	2
506	20241129	101600	62697753	1357	1357	1357	1357	0
507	20241129	101500	62697753	1357	1357	1357	1357	0
508	20241129	101400	62697753	1357	1357	1357	1357	1
509	20241129	101300	62696396	1352	1352	1352	1352	0
510	20241129	101200	62696396	1352	1357	1357	1352	12897
511	20241129	101100	45208474	1357	1358	1358	1357	1407
512	20241129	101000	43298746	1358	1358	1358	1358	4
513	20241129	100900	43293314	1359	1359	1359	1359	15
514	20241129	100800	43272929	1360	1360	1360	1360	10
515	20241129	100700	43259329	1360	1360	1360	1360	10
516	20241129	100600	43245729	1360	1360	1360	1360	0
517	20241129	100500	43245729	1360	1360	1360	1360	0
518	20241129	100400	43245729	1360	1361	1361	1360	9221
519	20241129	100300	30698053	1362	1367	1367	1362	814
520	20241129	100200	29589356	1367	1367	1367	1367	10
521	20241129	100100	29575686	1361	1363	1363	1361	800
522	20241129	100000	28486775	1363	1363	1363	1363	0
523	20241129	095900	28486775	1363	1363	1363	1363	0
524	20241129	095800	28486775	1363	1363	1363	1363	1440
525	20241129	095700	26524055	1367	1367	1367	1367	1
526	20241129	095600	26522688	1362	1362	1362	1362	0
527	20241129	095500	26522688	1362	1362	1362	1362	0
528	20241129	095400	26522688	1362	1362	1362	1362	679
529	20241129	095300	25597890	1367	1367	1367	1367	0
530	20241129	095200	25597890	1367	1367	1367	1367	0
531	20241129	095100	25597890	1367	1367	1367	1367	0
532	20241129	095000	25597890	1367	1367	1367	1367	1
533	20241129	094900	25596523	1362	1367	1368	1362	1881
534	20241129	094800	23025567	1362	1367	1367	1362	1100
535	20241129	094700	21526756	1368	1368	1368	1368	4
536	20241129	094600	21521284	1368	1368	1368	1368	63
537	20241129	094500	21435100	1368	1369	1369	1368	17
538	20241129	094400	21411842	1369	1369	1369	1369	86
539	20241129	094300	21294108	1369	1369	1369	1369	7
540	20241129	094200	21284525	1369	1369	1369	1369	11
541	20241129	094100	21269466	1368	1368	1368	1368	30
542	20241129	094000	21228426	1367	1367	1367	1367	0
543	20241129	093900	21228426	1367	1367	1367	1367	0
544	20241129	093800	21228426	1367	1367	1367	1367	0
545	20241129	093700	21228426	1367	1367	1367	1367	0
546	20241129	093600	21228426	1367	1367	1367	1367	0
547	20241129	093500	21228426	1367	1367	1367	1367	0
548	20241129	093400	21228426	1367	1367	1367	1367	0
549	20241129	093300	21228426	1367	1367	1367	1367	0
550	20241129	093200	21228426	1367	1367	1367	1367	0
551	20241129	093100	21228426	1367	1367	1367	1367	149
552	20241129	093000	21024743	1366	1366	1366	1366	72
553	20241129	092900	20926391	1366	1365	1366	1365	92
554	20241129	092800	20800772	1366	1366	1366	1366	0
555	20241129	092700	20800772	1366	1366	1366	1366	1
556	20241129	092600	20799406	1363	1363	1363	1363	500
557	20241129	092500	20117906	1363	1363	1363	1363	8
558	20241129	092400	20107002	1363	1363	1363	1363	0
559	20241129	092300	20107002	1363	1363	1363	1363	22
560	20241129	092200	20077016	1363	1363	1363	1363	18
561	20241129	092100	20052482	1363	1363	1363	1363	61
562	20241129	092000	19969339	1367	1367	1367	1367	0
563	20241129	091900	19969339	1367	1367	1367	1367	0
564	20241129	091800	19969339	1367	1367	1367	1367	0
565	20241129	091700	19969339	1367	1363	1367	1362	2396
566	20241129	091600	16699327	1363	1363	1363	1363	500
567	20241129	091500	16017827	1363	1363	1363	1363	704
568	20241129	091400	15058275	1363	1362	1363	1362	252
569	20241129	091300	14714873	1363	1363	1363	1363	22
570	20241129	091200	14684887	1366	1364	1366	1363	1690
571	20241129	091100	12380031	1365	1366	1366	1365	541
572	20241129	091000	11641558	1366	1366	1366	1366	3924
573	20241129	090900	6281374	1366	1366	1366	1366	0
574	20241129	090800	6281374	1366	1366	1367	1366	1295
575	20241129	090700	4511612	1366	1366	1366	1366	0
576	20241129	090600	4511612	1366	1367	1367	1366	318
577	20241129	090500	4077222	1366	1367	1367	1366	468
578	20241129	090400	3437763	1367	1369	1369	1367	1290
579	20241129	090300	1673723	1379	1379	1379	1379	0
580	20241129	090200	1673723	1379	1379	1379	1379	0
581	20241129	090100	1673723	1379	1372	1379	1372	698
582	20241129	090000	713064	1366	1366	1366	1366	520