KissMeData/060480/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	194300	27289181	1757	1757	1757	1757	206
3	20241129	194200	27289181	1757	1757	1757	1757	0
4	20241129	194100	27289181	1757	1757	1757	1757	0
5	20241129	194000	27289181	1757	1757	1757	1757	0
6	20241129	193900	27289181	1757	1757	1757	1757	0
7	20241129	193800	27289181	1757	1757	1757	1757	0
8	20241129	193700	27289181	1757	1757	1757	1757	0
9	20241129	193600	27289181	1757	1757	1757	1757	0
10	20241129	193500	27289181	1757	1757	1757	1757	0
11	20241129	193400	27289181	1757	1757	1757	1757	0
12	20241129	193300	27289181	1757	1757	1757	1757	0
13	20241129	193200	27289181	1757	1757	1757	1757	0
14	20241129	193100	27289181	1757	1757	1757	1757	0
15	20241129	193000	27289181	1757	1757	1757	1757	0
16	20241129	192900	27289181	1757	1757	1757	1757	0
17	20241129	192800	27289181	1757	1757	1757	1757	0
18	20241129	192700	27289181	1757	1757	1757	1757	0
19	20241129	192600	27289181	1757	1757	1757	1757	0
20	20241129	192500	27289181	1757	1757	1757	1757	0
21	20241129	192400	27289181	1757	1757	1757	1757	0
22	20241129	192300	27289181	1757	1757	1757	1757	0
23	20241129	192200	27289181	1757	1757	1757	1757	0
24	20241129	192100	27289181	1757	1757	1757	1757	0
25	20241129	192000	27289181	1757	1757	1757	1757	0
26	20241129	191900	27289181	1757	1757	1757	1757	0
27	20241129	191800	27289181	1757	1757	1757	1757	0
28	20241129	191700	27289181	1757	1757	1757	1757	0
29	20241129	191600	27289181	1757	1757	1757	1757	0
30	20241129	191500	27289181	1757	1757	1757	1757	0
31	20241129	191400	27289181	1757	1757	1757	1757	0
32	20241129	191300	27289181	1757	1757	1757	1757	206
33	20241129	191200	27289181	1757	1757	1757	1757	0
34	20241129	191100	27289181	1757	1757	1757	1757	0
35	20241129	191000	27289181	1757	1757	1757	1757	0
36	20241129	190900	27289181	1757	1757	1757	1757	0
37	20241129	190800	27289181	1757	1757	1757	1757	0
38	20241129	190700	27289181	1757	1757	1757	1757	0
39	20241129	190600	27289181	1757	1757	1757	1757	0
40	20241129	190500	27289181	1757	1757	1757	1757	0
41	20241129	190400	27289181	1757	1757	1757	1757	0
42	20241129	190300	27289181	1757	1757	1757	1757	0
43	20241129	190200	27289181	1757	1757	1757	1757	0
44	20241129	190100	27289181	1757	1757	1757	1757	0
45	20241129	190000	27289181	1757	1757	1757	1757	0
46	20241129	185900	27289181	1757	1757	1757	1757	0
47	20241129	185800	27289181	1757	1757	1757	1757	0
48	20241129	185700	27289181	1757	1757	1757	1757	0
49	20241129	185600	27289181	1757	1757	1757	1757	0
50	20241129	185500	27289181	1757	1757	1757	1757	0
51	20241129	185400	27289181	1757	1757	1757	1757	0
52	20241129	185300	27289181	1757	1757	1757	1757	0
53	20241129	185200	27289181	1757	1757	1757	1757	0
54	20241129	185100	27289181	1757	1757	1757	1757	0
55	20241129	185000	27289181	1757	1757	1757	1757	0
56	20241129	184900	27289181	1757	1757	1757	1757	0
57	20241129	184800	27289181	1757	1757	1757	1757	0
58	20241129	184700	27289181	1757	1757	1757	1757	0
59	20241129	184600	27289181	1757	1757	1757	1757	0
60	20241129	184500	27289181	1757	1757	1757	1757	0
61	20241129	184400	27289181	1757	1757	1757	1757	0
62	20241129	184300	27289181	1757	1757	1757	1757	206
63	20241129	184200	27289181	1757	1757	1757	1757	0
64	20241129	184100	27289181	1757	1757	1757	1757	0
65	20241129	184000	27289181	1757	1757	1757	1757	0
66	20241129	183900	27289181	1757	1757	1757	1757	0
67	20241129	183800	27289181	1757	1757	1757	1757	0
68	20241129	183700	27289181	1757	1757	1757	1757	0
69	20241129	183600	27289181	1757	1757	1757	1757	0
70	20241129	183500	27289181	1757	1757	1757	1757	0
71	20241129	183400	27289181	1757	1757	1757	1757	0
72	20241129	183300	27289181	1757	1757	1757	1757	0
73	20241129	183200	27289181	1757	1757	1757	1757	0
74	20241129	183100	27289181	1757	1757	1757	1757	0
75	20241129	183000	27289181	1757	1757	1757	1757	0
76	20241129	182900	27289181	1757	1757	1757	1757	0
77	20241129	182800	27289181	1757	1757	1757	1757	0
78	20241129	182700	27289181	1757	1757	1757	1757	0
79	20241129	182600	27289181	1757	1757	1757	1757	0
80	20241129	182500	27289181	1757	1757	1757	1757	0
81	20241129	182400	27289181	1757	1757	1757	1757	0
82	20241129	182300	27289181	1757	1757	1757	1757	0
83	20241129	182200	27289181	1757	1757	1757	1757	0
84	20241129	182100	27289181	1757	1757	1757	1757	0
85	20241129	182000	27289181	1757	1757	1757	1757	0
86	20241129	181900	27289181	1757	1757	1757	1757	0
87	20241129	181800	27289181	1757	1757	1757	1757	0
88	20241129	181700	27289181	1757	1757	1757	1757	0
89	20241129	181600	27289181	1757	1757	1757	1757	0
90	20241129	181500	27289181	1757	1757	1757	1757	0
91	20241129	181400	27289181	1757	1757	1757	1757	0
92	20241129	181300	27289181	1757	1757	1757	1757	206
93	20241129	181200	27289181	1757	1757	1757	1757	0
94	20241129	181100	27289181	1757	1757	1757	1757	0
95	20241129	181000	27289181	1757	1757	1757	1757	0
96	20241129	180900	27289181	1757	1757	1757	1757	0
97	20241129	180800	27289181	1757	1757	1757	1757	0
98	20241129	180700	27289181	1757	1757	1757	1757	0
99	20241129	180600	27289181	1757	1757	1757	1757	0
100	20241129	180500	27289181	1757	1757	1757	1757	0
101	20241129	180400	27289181	1757	1757	1757	1757	0
102	20241129	180300	27289181	1757	1757	1757	1757	0
103	20241129	180200	27289181	1757	1757	1757	1757	0
104	20241129	180100	27289181	1757	1757	1757	1757	0
105	20241129	180000	27289181	1757	1757	1757	1757	0
106	20241129	175900	27289181	1757	1757	1757	1757	0
107	20241129	175800	27289181	1757	1757	1757	1757	0
108	20241129	175700	27289181	1757	1757	1757	1757	0
109	20241129	175600	27289181	1757	1757	1757	1757	0
110	20241129	175500	27289181	1757	1757	1757	1757	0
111	20241129	175400	27289181	1757	1757	1757	1757	0
112	20241129	175300	27289181	1757	1757	1757	1757	0
113	20241129	175200	27289181	1757	1757	1757	1757	0
114	20241129	175100	27289181	1757	1757	1757	1757	0
115	20241129	175000	27289181	1757	1757	1757	1757	0
116	20241129	174900	27289181	1757	1757	1757	1757	0
117	20241129	174800	27289181	1757	1757	1757	1757	0
118	20241129	174700	27289181	1757	1757	1757	1757	0
119	20241129	174600	27289181	1757	1757	1757	1757	0
120	20241129	174500	27289181	1757	1757	1757	1757	0
121	20241129	174400	27289181	1757	1757	1757	1757	0
122	20241129	174300	27289181	1757	1757	1757	1757	206
123	20241129	174200	27289181	1757	1757	1757	1757	0
124	20241129	174100	27289181	1757	1757	1757	1757	0
125	20241129	174000	27289181	1757	1757	1757	1757	0
126	20241129	173900	27289181	1757	1757	1757	1757	0
127	20241129	173800	27289181	1757	1757	1757	1757	0
128	20241129	173700	27289181	1757	1757	1757	1757	0
129	20241129	173600	27289181	1757	1757	1757	1757	0
130	20241129	173500	27289181	1757	1757	1757	1757	0
131	20241129	173400	27289181	1757	1757	1757	1757	0
132	20241129	173300	27289181	1757	1757	1757	1757	0
133	20241129	173200	27289181	1757	1757	1757	1757	0
134	20241129	173100	27289181	1757	1757	1757	1757	0
135	20241129	173000	27289181	1757	1757	1757	1757	0
136	20241129	172900	27289181	1757	1757	1757	1757	0
137	20241129	172800	27289181	1757	1757	1757	1757	0
138	20241129	172700	27289181	1757	1757	1757	1757	0
139	20241129	172600	27289181	1757	1757	1757	1757	0
140	20241129	172500	27289181	1757	1757	1757	1757	0
141	20241129	172400	27289181	1757	1757	1757	1757	0
142	20241129	172300	27289181	1757	1757	1757	1757	0
143	20241129	172200	27289181	1757	1757	1757	1757	0
144	20241129	172100	27289181	1757	1757	1757	1757	0
145	20241129	172000	27289181	1757	1757	1757	1757	0
146	20241129	171900	27289181	1757	1757	1757	1757	0
147	20241129	171800	27289181	1757	1757	1757	1757	0
148	20241129	171700	27289181	1757	1757	1757	1757	0
149	20241129	171600	27289181	1757	1757	1757	1757	0
150	20241129	171500	27289181	1757	1757	1757	1757	0
151	20241129	171400	27289181	1757	1757	1757	1757	0
152	20241129	171300	27289181	1757	1757	1757	1757	206
153	20241129	171200	27289181	1757	1757	1757	1757	0
154	20241129	171100	27289181	1757	1757	1757	1757	0
155	20241129	171000	27289181	1757	1757	1757	1757	0
156	20241129	170900	27289181	1757	1757	1757	1757	0
157	20241129	170800	27289181	1757	1757	1757	1757	0
158	20241129	170700	27289181	1757	1757	1757	1757	0
159	20241129	170600	27289181	1757	1757	1757	1757	0
160	20241129	170500	27289181	1757	1757	1757	1757	0
161	20241129	170400	27289181	1757	1757	1757	1757	0
162	20241129	170300	27289181	1757	1757	1757	1757	0
163	20241129	170200	27289181	1757	1757	1757	1757	0
164	20241129	170100	27289181	1757	1757	1757	1757	0
165	20241129	170000	27289181	1757	1757	1757	1757	0
166	20241129	165900	27289181	1757	1757	1757	1757	0
167	20241129	165800	27289181	1757	1757	1757	1757	0
168	20241129	165700	27289181	1757	1757	1757	1757	0
169	20241129	165600	27289181	1757	1757	1757	1757	0
170	20241129	165500	27289181	1757	1757	1757	1757	0
171	20241129	165400	27289181	1757	1757	1757	1757	0
172	20241129	165300	27289181	1757	1757	1757	1757	0
173	20241129	165200	27289181	1757	1757	1757	1757	0
174	20241129	165100	27289181	1757	1757	1757	1757	0
175	20241129	165000	27289181	1757	1757	1757	1757	0
176	20241129	164900	27289181	1757	1757	1757	1757	0
177	20241129	164800	27289181	1757	1757	1757	1757	0
178	20241129	164700	27289181	1757	1757	1757	1757	0
179	20241129	164600	27289181	1757	1757	1757	1757	0
180	20241129	164500	27289181	1757	1757	1757	1757	0
181	20241129	164400	27289181	1757	1757	1757	1757	0
182	20241129	164300	27289181	1757	1757	1757	1757	206
183	20241129	164200	27289181	1757	1757	1757	1757	0
184	20241129	164100	27289181	1757	1757	1757	1757	0
185	20241129	164000	27289181	1757	1757	1757	1757	0
186	20241129	163900	27289181	1757	1757	1757	1757	0
187	20241129	163800	27289181	1757	1757	1757	1757	0
188	20241129	163700	27289181	1757	1757	1757	1757	0
189	20241129	163600	27289181	1757	1757	1757	1757	0
190	20241129	163500	27289181	1757	1757	1757	1757	0
191	20241129	163400	27289181	1757	1757	1757	1757	0
192	20241129	163300	27289181	1757	1757	1757	1757	0
193	20241129	163200	27289181	1757	1757	1757	1757	0
194	20241129	163100	27289181	1757	1757	1757	1757	0
195	20241129	163000	27289181	1757	1757	1757	1757	0
196	20241129	162900	27289181	1757	1757	1757	1757	0
197	20241129	162800	27289181	1757	1757	1757	1757	0
198	20241129	162700	27289181	1757	1757	1757	1757	0
199	20241129	162600	27289181	1757	1757	1757	1757	0
200	20241129	162500	27289181	1757	1757	1757	1757	0
201	20241129	162400	27289181	1757	1757	1757	1757	0
202	20241129	162300	27289181	1757	1757	1757	1757	0
203	20241129	162200	27289181	1757	1757	1757	1757	0
204	20241129	162100	27289181	1757	1757	1757	1757	0
205	20241129	162000	27289181	1757	1757	1757	1757	0
206	20241129	161900	27289181	1757	1757	1757	1757	0
207	20241129	161800	27289181	1757	1757	1757	1757	0
208	20241129	161700	27289181	1757	1757	1757	1757	0
209	20241129	161600	27289181	1757	1757	1757	1757	0
210	20241129	161500	27289181	1757	1757	1757	1757	0
211	20241129	161400	27289181	1757	1757	1757	1757	0
212	20241129	161300	27289181	1757	1757	1757	1757	206
213	20241129	161200	27289181	1757	1757	1757	1757	0
214	20241129	161100	27289181	1757	1757	1757	1757	0
215	20241129	161000	27289181	1757	1757	1757	1757	0
216	20241129	160900	27289181	1757	1757	1757	1757	0
217	20241129	160800	27289181	1757	1757	1757	1757	0
218	20241129	160700	27289181	1757	1757	1757	1757	0
219	20241129	160600	27289181	1757	1757	1757	1757	0
220	20241129	160500	27289181	1757	1757	1757	1757	0
221	20241129	160400	27289181	1757	1757	1757	1757	0
222	20241129	160300	27289181	1757	1757	1757	1757	0
223	20241129	160200	27289181	1757	1757	1757	1757	0
224	20241129	160100	27289181	1757	1757	1757	1757	0
225	20241129	160000	27289181	1757	1757	1757	1757	0
226	20241129	155900	27289181	1757	1757	1757	1757	0
227	20241129	155800	27289181	1757	1757	1757	1757	0
228	20241129	155700	27289181	1757	1757	1757	1757	0
229	20241129	155600	27289181	1757	1757	1757	1757	0
230	20241129	155500	27289181	1757	1757	1757	1757	0
231	20241129	155400	27289181	1757	1757	1757	1757	0
232	20241129	155300	27289181	1757	1757	1757	1757	0
233	20241129	155200	27289181	1757	1757	1757	1757	0
234	20241129	155100	27289181	1757	1757	1757	1757	0
235	20241129	155000	27289181	1757	1757	1757	1757	0
236	20241129	154900	27289181	1757	1757	1757	1757	0
237	20241129	154800	27289181	1757	1757	1757	1757	0
238	20241129	154700	27289181	1757	1757	1757	1757	0
239	20241129	154600	27289181	1757	1757	1757	1757	0
240	20241129	154500	27289181	1757	1757	1757	1757	0
241	20241129	154400	27289181	1757	1757	1757	1757	0
242	20241129	154300	27289181	1757	1757	1757	1757	206
243	20241129	154200	27289181	1757	1757	1757	1757	0
244	20241129	154100	27289181	1757	1757	1757	1757	0
245	20241129	154000	27289181	1757	1757	1757	1757	0
246	20241129	153900	27289181	1757	1757	1757	1757	0
247	20241129	153800	27289181	1757	1757	1757	1757	0
248	20241129	153700	27289181	1757	1757	1757	1757	0
249	20241129	153600	27289181	1757	1757	1757	1757	0
250	20241129	153500	27289181	1757	1757	1757	1757	0
251	20241129	153400	27289181	1757	1757	1757	1757	0
252	20241129	153300	27289181	1757	1757	1757	1757	0
253	20241129	153200	27289181	1757	1757	1757	1757	0
254	20241129	153100	27289181	1757	1757	1757	1757	0
255	20241129	153000	27289181	1757	1757	1757	1757	206
256	20241129	152900	26927239	1760	1760	1760	1760	0
257	20241129	152800	26927239	1760	1760	1760	1760	0
258	20241129	152700	26927239	1760	1760	1760	1760	0
259	20241129	152600	26927239	1760	1760	1760	1760	0
260	20241129	152500	26927239	1760	1760	1760	1760	0
261	20241129	152400	26927239	1760	1760	1760	1760	0
262	20241129	152300	26927239	1760	1760	1760	1760	0
263	20241129	152200	26927239	1760	1760	1760	1760	0
264	20241129	152100	26927239	1760	1760	1760	1760	0
265	20241129	152000	26927239	1760	1760	1760	1760	0
266	20241129	151900	26927239	1760	1760	1760	1760	0
267	20241129	151800	26927239	1760	1760	1760	1760	53
268	20241129	151700	26833959	1758	1758	1758	1758	0
269	20241129	151600	26833959	1758	1758	1758	1758	0
270	20241129	151500	26833959	1758	1758	1758	1758	147
271	20241129	151400	26575533	1758	1758	1758	1758	0
272	20241129	151300	26575533	1758	1758	1758	1758	0
273	20241129	151200	26575533	1758	1758	1758	1758	0
274	20241129	151100	26575533	1758	1758	1758	1758	53
275	20241129	151000	26482359	1757	1757	1757	1757	0
276	20241129	150900	26482359	1757	1757	1757	1757	500
277	20241129	150800	25603859	1759	1759	1759	1759	0
278	20241129	150700	25603859	1759	1759	1759	1759	0
279	20241129	150600	25603859	1759	1759	1759	1759	0
280	20241129	150500	25603859	1759	1759	1759	1759	0
281	20241129	150400	25603859	1759	1759	1759	1759	0
282	20241129	150300	25603859	1759	1759	1759	1759	0
283	20241129	150200	25603859	1759	1759	1759	1759	0
284	20241129	150100	25603859	1759	1759	1759	1759	0
285	20241129	150000	25603859	1759	1759	1759	1759	0
286	20241129	145900	25603859	1759	1759	1759	1759	0
287	20241129	145800	25603859	1759	1759	1759	1759	0
288	20241129	145700	25603859	1759	1759	1759	1759	0
289	20241129	145600	25603859	1759	1759	1759	1759	0
290	20241129	145500	25603859	1759	1759	1759	1759	0
291	20241129	145400	25603859	1759	1759	1759	1759	0
292	20241129	145300	25603859	1759	1759	1759	1759	0
293	20241129	145200	25603859	1759	1759	1759	1759	0
294	20241129	145100	25603859	1759	1759	1759	1759	0
295	20241129	145000	25603859	1759	1759	1759	1759	0
296	20241129	144900	25603859	1759	1759	1759	1759	0
297	20241129	144800	25603859	1759	1759	1759	1759	0
298	20241129	144700	25603859	1759	1759	1759	1759	0
299	20241129	144600	25603859	1759	1759	1759	1759	0
300	20241129	144500	25603859	1759	1759	1759	1759	0
301	20241129	144400	25603859	1759	1759	1759	1759	2
302	20241129	144300	25600341	1760	1760	1760	1760	0
303	20241129	144200	25600341	1760	1760	1760	1760	0
304	20241129	144100	25600341	1760	1760	1760	1760	0
305	20241129	144000	25600341	1760	1760	1760	1760	0
306	20241129	143900	25600341	1760	1760	1760	1760	0
307	20241129	143800	25600341	1760	1760	1760	1760	0
308	20241129	143700	25600341	1760	1760	1760	1760	0
309	20241129	143600	25600341	1760	1760	1760	1760	0
310	20241129	143500	25600341	1760	1760	1760	1760	0
311	20241129	143400	25600341	1760	1760	1760	1760	0
312	20241129	143300	25600341	1760	1760	1760	1760	0
313	20241129	143200	25600341	1760	1760	1760	1760	0
314	20241129	143100	25600341	1760	1760	1760	1760	0
315	20241129	143000	25600341	1760	1760	1760	1760	10
316	20241129	142900	25582741	1760	1760	1760	1760	0
317	20241129	142800	25582741	1760	1760	1760	1760	0
318	20241129	142700	25582741	1760	1760	1760	1760	0
319	20241129	142600	25582741	1760	1760	1760	1760	0
320	20241129	142500	25582741	1760	1760	1760	1760	0
321	20241129	142400	25582741	1760	1760	1760	1760	0
322	20241129	142300	25582741	1760	1760	1760	1760	0
323	20241129	142200	25582741	1760	1760	1760	1760	0
324	20241129	142100	25582741	1760	1760	1760	1760	14
325	20241129	142000	25558101	1766	1766	1766	1766	0
326	20241129	141900	25558101	1766	1766	1766	1766	0
327	20241129	141800	25558101	1766	1766	1766	1766	0
328	20241129	141700	25558101	1766	1766	1766	1766	0
329	20241129	141600	25558101	1766	1766	1766	1766	0
330	20241129	141500	25558101	1766	1766	1766	1766	0
331	20241129	141400	25558101	1766	1766	1766	1766	0
332	20241129	141300	25558101	1766	1766	1766	1766	0
333	20241129	141200	25558101	1766	1766	1766	1766	1
334	20241129	141100	25556335	1760	1760	1760	1760	0
335	20241129	141000	25556335	1760	1760	1760	1760	0
336	20241129	140900	25556335	1760	1760	1760	1760	0
337	20241129	140800	25556335	1760	1760	1760	1760	0
338	20241129	140700	25556335	1760	1760	1760	1760	0
339	20241129	140600	25556335	1760	1760	1760	1760	0
340	20241129	140500	25556335	1760	1760	1760	1760	0
341	20241129	140400	25556335	1760	1760	1760	1760	0
342	20241129	140300	25556335	1760	1760	1760	1760	0
343	20241129	140200	25556335	1760	1760	1760	1760	0
344	20241129	140100	25556335	1760	1760	1760	1760	1
345	20241129	140000	25554575	1760	1760	1760	1760	0
346	20241129	135900	25554575	1760	1760	1760	1760	0
347	20241129	135800	25554575	1760	1760	1760	1760	0
348	20241129	135700	25554575	1760	1760	1760	1760	0
349	20241129	135600	25554575	1760	1760	1760	1760	0
350	20241129	135500	25554575	1760	1760	1760	1760	5
351	20241129	135400	25545775	1760	1760	1760	1760	0
352	20241129	135300	25545775	1760	1760	1760	1760	0
353	20241129	135200	25545775	1760	1760	1760	1760	5
354	20241129	135100	25536975	1760	1760	1760	1760	0
355	20241129	135000	25536975	1760	1760	1760	1760	0
356	20241129	134900	25536975	1760	1760	1760	1760	0
357	20241129	134800	25536975	1760	1760	1760	1760	0
358	20241129	134700	25536975	1760	1760	1760	1760	0
359	20241129	134600	25536975	1760	1760	1760	1760	2
360	20241129	134500	25533455	1771	1771	1771	1771	0
361	20241129	134400	25533455	1771	1771	1771	1771	0
362	20241129	134300	25533455	1771	1771	1771	1771	0
363	20241129	134200	25533455	1771	1771	1771	1771	0
364	20241129	134100	25533455	1771	1771	1771	1771	0
365	20241129	134000	25533455	1771	1771	1771	1771	0
366	20241129	133900	25533455	1771	1771	1771	1771	0
367	20241129	133800	25533455	1771	1771	1771	1771	0
368	20241129	133700	25533455	1771	1771	1771	1771	0
369	20241129	133600	25533455	1771	1771	1771	1771	0
370	20241129	133500	25533455	1771	1771	1771	1771	0
371	20241129	133400	25533455	1771	1771	1771	1771	0
372	20241129	133300	25533455	1771	1771	1771	1771	0
373	20241129	133200	25533455	1771	1771	1771	1771	0
374	20241129	133100	25533455	1771	1771	1771	1771	0
375	20241129	133000	25533455	1771	1771	1771	1771	0
376	20241129	132900	25533455	1771	1771	1771	1771	0
377	20241129	132800	25533455	1771	1771	1771	1771	0
378	20241129	132700	25533455	1771	1771	1771	1771	0
379	20241129	132600	25533455	1771	1771	1771	1771	0
380	20241129	132500	25533455	1771	1771	1771	1771	0
381	20241129	132400	25533455	1771	1771	1771	1771	0
382	20241129	132300	25533455	1771	1771	1771	1771	0
383	20241129	132200	25533455	1771	1771	1771	1771	1
384	20241129	132100	25531684	1753	1753	1753	1753	0
385	20241129	132000	25531684	1753	1753	1753	1753	0
386	20241129	131900	25531684	1753	1753	1753	1753	0
387	20241129	131800	25531684	1753	1753	1753	1753	0
388	20241129	131700	25531684	1753	1753	1753	1753	0
389	20241129	131600	25531684	1753	1753	1753	1753	0
390	20241129	131500	25531684	1753	1753	1753	1753	0
391	20241129	131400	25531684	1753	1753	1753	1753	0
392	20241129	131300	25531684	1753	1753	1753	1753	0
393	20241129	131200	25531684	1753	1753	1753	1753	0
394	20241129	131100	25531684	1753	1753	1753	1753	0
395	20241129	131000	25531684	1753	1753	1753	1753	0
396	20241129	130900	25531684	1753	1753	1753	1753	0
397	20241129	130800	25531684	1753	1753	1753	1753	0
398	20241129	130700	25531684	1753	1753	1753	1753	0
399	20241129	130600	25531684	1753	1753	1753	1753	0
400	20241129	130500	25531684	1753	1753	1753	1753	0
401	20241129	130400	25531684	1753	1753	1753	1753	0
402	20241129	130300	25531684	1753	1753	1753	1753	0
403	20241129	130200	25531684	1753	1753	1753	1753	0
404	20241129	130100	25531684	1753	1753	1753	1753	0
405	20241129	130000	25531684	1753	1753	1753	1753	0
406	20241129	125900	25531684	1753	1753	1753	1753	0
407	20241129	125800	25531684	1753	1753	1753	1753	0
408	20241129	125700	25531684	1753	1770	1770	1753	2181
409	20241129	125600	21682797	1770	1770	1770	1770	0
410	20241129	125500	21682797	1770	1770	1770	1770	0
411	20241129	125400	21682797	1770	1770	1770	1770	0
412	20241129	125300	21682797	1770	1770	1770	1770	0
413	20241129	125200	21682797	1770	1770	1770	1770	0
414	20241129	125100	21682797	1770	1770	1770	1770	0
415	20241129	125000	21682797	1770	1770	1770	1770	0
416	20241129	124900	21682797	1770	1770	1770	1770	0
417	20241129	124800	21682797	1770	1770	1770	1770	0
418	20241129	124700	21682797	1770	1770	1770	1770	0
419	20241129	124600	21682797	1770	1770	1770	1770	0
420	20241129	124500	21682797	1770	1770	1770	1770	0
421	20241129	124400	21682797	1770	1770	1770	1770	1
422	20241129	124300	21681027	1770	1770	1770	1770	0
423	20241129	124200	21681027	1770	1770	1770	1770	0
424	20241129	124100	21681027	1770	1769	1770	1769	322
425	20241129	124000	21111090	1770	1770	1770	1770	0
426	20241129	123900	21111090	1770	1770	1770	1770	0
427	20241129	123800	21111090	1770	1770	1770	1770	0
428	20241129	123700	21111090	1770	1770	1770	1770	0
429	20241129	123600	21111090	1770	1770	1770	1770	0
430	20241129	123500	21111090	1770	1770	1770	1770	0
431	20241129	123400	21111090	1770	1770	1770	1770	0
432	20241129	123300	21111090	1770	1770	1770	1770	2
433	20241129	123200	21107550	1770	1770	1770	1770	0
434	20241129	123100	21107550	1770	1770	1770	1770	0
435	20241129	123000	21107550	1770	1770	1770	1770	0
436	20241129	122900	21107550	1770	1770	1770	1770	0
437	20241129	122800	21107550	1770	1770	1770	1770	0
438	20241129	122700	21107550	1770	1770	1770	1770	0
439	20241129	122600	21107550	1770	1770	1770	1770	0
440	20241129	122500	21107550	1770	1770	1770	1770	0
441	20241129	122400	21107550	1770	1770	1770	1770	0
442	20241129	122300	21107550	1770	1770	1770	1770	0
443	20241129	122200	21107550	1770	1770	1770	1770	0
444	20241129	122100	21107550	1770	1770	1770	1770	0
445	20241129	122000	21107550	1770	1770	1770	1770	0
446	20241129	121900	21107550	1770	1770	1770	1770	0
447	20241129	121800	21107550	1770	1770	1770	1770	0
448	20241129	121700	21107550	1770	1770	1770	1770	97
449	20241129	121600	20935860	1770	1770	1770	1770	72
450	20241129	121500	20808420	1770	1770	1770	1770	0
451	20241129	121400	20808420	1770	1770	1770	1768	1034
452	20241129	121300	18978246	1770	1769	1770	1769	2000
453	20241129	121200	15438271	1768	1768	1768	1768	0
454	20241129	121100	15438271	1768	1768	1768	1768	0
455	20241129	121000	15438271	1768	1768	1768	1768	0
456	20241129	120900	15438271	1768	1768	1768	1768	0
457	20241129	120800	15438271	1768	1768	1768	1768	0
458	20241129	120700	15438271	1768	1768	1768	1768	3
459	20241129	120600	15432967	1770	1770	1770	1770	0
460	20241129	120500	15432967	1770	1770	1770	1770	0
461	20241129	120400	15432967	1770	1770	1770	1770	1
462	20241129	120300	15431197	1770	1769	1770	1769	619
463	20241129	120200	14335571	1770	1770	1770	1770	0
464	20241129	120100	14335571	1770	1770	1770	1770	0
465	20241129	120000	14335571	1770	1770	1770	1770	0
466	20241129	115900	14335571	1770	1770	1770	1770	0
467	20241129	115800	14335571	1770	1770	1770	1770	0
468	20241129	115700	14335571	1770	1770	1770	1770	0
469	20241129	115600	14335571	1770	1770	1770	1770	0
470	20241129	115500	14335571	1770	1770	1770	1770	0
471	20241129	115400	14335571	1770	1770	1770	1770	394
472	20241129	115300	13638191	1770	1770	1770	1770	111
473	20241129	115200	13441721	1770	1770	1770	1770	0
474	20241129	115100	13441721	1770	1770	1770	1770	239
475	20241129	115000	13018691	1770	1770	1770	1770	0
476	20241129	114900	13018691	1770	1770	1770	1770	0
477	20241129	114800	13018691	1770	1770	1770	1770	0
478	20241129	114700	13018691	1770	1770	1770	1770	0
479	20241129	114600	13018691	1770	1770	1770	1770	0
480	20241129	114500	13018691	1770	1770	1770	1770	0
481	20241129	114400	13018691	1770	1770	1770	1770	0
482	20241129	114300	13018691	1770	1770	1770	1770	0
483	20241129	114200	13018691	1770	1770	1770	1770	83
484	20241129	114100	12871781	1770	1770	1770	1770	0
485	20241129	114000	12871781	1770	1770	1770	1770	0
486	20241129	113900	12871781	1770	1770	1770	1770	0
487	20241129	113800	12871781	1770	1770	1770	1770	0
488	20241129	113700	12871781	1770	1770	1770	1770	178
489	20241129	113600	12556721	1770	1770	1770	1770	0
490	20241129	113500	12556721	1770	1770	1770	1770	0
491	20241129	113400	12556721	1770	1766	1770	1766	3383
492	20241129	113300	6576686	1760	1760	1760	1760	0
493	20241129	113200	6576686	1760	1760	1760	1760	134
494	20241129	113100	6340846	1768	1768	1768	1768	0
495	20241129	113000	6340846	1768	1768	1768	1768	0
496	20241129	112900	6340846	1768	1768	1768	1768	0
497	20241129	112800	6340846	1768	1768	1768	1768	0
498	20241129	112700	6340846	1768	1768	1768	1768	0
499	20241129	112600	6340846	1768	1768	1768	1768	0
500	20241129	112500	6340846	1768	1768	1768	1768	0
501	20241129	112400	6340846	1768	1768	1768	1768	0
502	20241129	112300	6340846	1768	1768	1768	1768	0
503	20241129	112200	6340846	1768	1768	1768	1768	0
504	20241129	112100	6340846	1768	1768	1768	1768	0
505	20241129	112000	6340846	1768	1768	1768	1768	0
506	20241129	111900	6340846	1768	1768	1768	1768	0
507	20241129	111800	6340846	1768	1768	1768	1768	0
508	20241129	111700	6340846	1768	1768	1768	1768	0
509	20241129	111600	6340846	1768	1768	1768	1768	0
510	20241129	111500	6340846	1768	1768	1768	1768	0
511	20241129	111400	6340846	1768	1768	1768	1768	0
512	20241129	111300	6340846	1768	1768	1768	1768	0
513	20241129	111200	6340846	1768	1768	1768	1768	0
514	20241129	111100	6340846	1768	1768	1768	1768	0
515	20241129	111000	6340846	1768	1768	1768	1768	0
516	20241129	110900	6340846	1768	1768	1768	1768	0
517	20241129	110800	6340846	1768	1768	1768	1768	1
518	20241129	110700	6339078	1768	1766	1768	1766	4
519	20241129	110600	6332010	1753	1753	1753	1753	0
520	20241129	110500	6332010	1753	1753	1753	1753	0
521	20241129	110400	6332010	1753	1753	1753	1753	0
522	20241129	110300	6332010	1753	1753	1753	1753	0
523	20241129	110200	6332010	1753	1753	1753	1753	0
524	20241129	110100	6332010	1753	1753	1753	1753	0
525	20241129	110000	6332010	1753	1753	1753	1753	0
526	20241129	105900	6332010	1753	1753	1753	1753	0
527	20241129	105800	6332010	1753	1753	1753	1753	0
528	20241129	105700	6332010	1753	1753	1753	1753	0
529	20241129	105600	6332010	1753	1753	1753	1753	0
530	20241129	105500	6332010	1753	1753	1753	1753	0
531	20241129	105400	6332010	1753	1753	1753	1753	0
532	20241129	105300	6332010	1753	1753	1753	1753	0
533	20241129	105200	6332010	1753	1753	1753	1753	0
534	20241129	105100	6332010	1753	1753	1753	1753	0
535	20241129	105000	6332010	1753	1753	1753	1753	0
536	20241129	104900	6332010	1753	1753	1753	1753	0
537	20241129	104800	6332010	1753	1753	1753	1753	0
538	20241129	104700	6332010	1753	1753	1753	1753	0
539	20241129	104600	6332010	1753	1753	1753	1753	0
540	20241129	104500	6332010	1753	1753	1753	1753	0
541	20241129	104400	6332010	1753	1753	1753	1753	0
542	20241129	104300	6332010	1753	1753	1753	1753	0
543	20241129	104200	6332010	1753	1753	1753	1753	0
544	20241129	104100	6332010	1753	1753	1753	1753	0
545	20241129	104000	6332010	1753	1753	1753	1753	0
546	20241129	103900	6332010	1753	1753	1753	1753	0
547	20241129	103800	6332010	1753	1753	1753	1753	0
548	20241129	103700	6332010	1753	1753	1753	1753	0
549	20241129	103600	6332010	1753	1753	1753	1753	0
550	20241129	103500	6332010	1753	1753	1753	1753	0
551	20241129	103400	6332010	1753	1753	1753	1753	0
552	20241129	103300	6332010	1753	1753	1753	1753	1
553	20241129	103200	6330257	1769	1769	1769	1769	0
554	20241129	103100	6330257	1769	1769	1769	1769	0
555	20241129	103000	6330257	1769	1769	1769	1769	0
556	20241129	102900	6330257	1769	1769	1769	1769	0
557	20241129	102800	6330257	1769	1769	1769	1769	0
558	20241129	102700	6330257	1769	1769	1769	1769	0
559	20241129	102600	6330257	1769	1769	1769	1769	0
560	20241129	102500	6330257	1769	1769	1769	1769	0
561	20241129	102400	6330257	1769	1769	1769	1769	0
562	20241129	102300	6330257	1769	1769	1769	1769	0
563	20241129	102200	6330257	1769	1769	1769	1769	0
564	20241129	102100	6330257	1769	1769	1769	1769	0
565	20241129	102000	6330257	1769	1768	1769	1768	30
566	20241129	101900	6277196	1749	1749	1749	1749	0
567	20241129	101800	6277196	1749	1749	1749	1749	0
568	20241129	101700	6277196	1749	1749	1749	1749	0
569	20241129	101600	6277196	1749	1749	1749	1749	0
570	20241129	101500	6277196	1749	1749	1749	1749	0
571	20241129	101400	6277196	1749	1749	1749	1749	0
572	20241129	101300	6277196	1749	1749	1749	1749	0
573	20241129	101200	6277196	1749	1749	1749	1749	0
574	20241129	101100	6277196	1749	1749	1749	1749	0
575	20241129	101000	6277196	1749	1749	1749	1749	0
576	20241129	100900	6277196	1749	1749	1749	1749	0
577	20241129	100800	6277196	1749	1749	1749	1749	0
578	20241129	100700	6277196	1749	1749	1749	1749	0
579	20241129	100600	6277196	1749	1749	1749	1749	0
580	20241129	100500	6277196	1749	1749	1749	1749	0
581	20241129	100400	6277196	1749	1749	1749	1749	0
582	20241129	100300	6277196	1749	1749	1749	1749	18
583	20241129	100200	6245714	1770	1770	1770	1770	0
584	20241129	100100	6245714	1770	1770	1770	1770	0
585	20241129	100000	6245714	1770	1770	1770	1770	0
586	20241129	095900	6245714	1770	1770	1770	1770	0
587	20241129	095800	6245714	1770	1749	1770	1749	31
588	20241129	095700	6191474	1750	1755	1755	1750	500
589	20241129	095600	5315968	1770	1770	1770	1770	1
590	20241129	095500	5314198	1756	1756	1756	1756	0
591	20241129	095400	5314198	1756	1756	1756	1756	0
592	20241129	095300	5314198	1756	1756	1756	1756	0
593	20241129	095200	5314198	1756	1756	1756	1756	50
594	20241129	095100	5226398	1756	1756	1756	1756	0
595	20241129	095000	5226398	1756	1756	1756	1756	0
596	20241129	094900	5226398	1756	1756	1756	1756	0
597	20241129	094800	5226398	1756	1756	1756	1756	0
598	20241129	094700	5226398	1756	1760	1760	1756	388
599	20241129	094600	4543834	1770	1770	1770	1770	0
600	20241129	094500	4543834	1770	1770	1770	1770	0
601	20241129	094400	4543834	1770	1770	1770	1770	2
602	20241129	094300	4540294	1770	1770	1770	1770	2
603	20241129	094200	4536754	1760	1760	1760	1760	0
604	20241129	094100	4536754	1760	1760	1760	1760	198
605	20241129	094000	4188274	1760	1760	1760	1760	0
606	20241129	093900	4188274	1760	1761	1761	1760	334
607	20241129	093800	3600124	1785	1785	1785	1785	0
608	20241129	093700	3600124	1785	1785	1785	1785	0
609	20241129	093600	3600124	1785	1785	1785	1785	0
610	20241129	093500	3600124	1785	1785	1785	1785	0
611	20241129	093400	3600124	1785	1785	1785	1785	0
612	20241129	093300	3600124	1785	1785	1785	1785	0
613	20241129	093200	3600124	1785	1785	1785	1785	0
614	20241129	093100	3600124	1785	1785	1785	1785	0
615	20241129	093000	3600124	1785	1785	1785	1785	0
616	20241129	092900	3600124	1785	1785	1785	1785	1
617	20241129	092800	3598339	1770	1770	1770	1770	27
618	20241129	092700	3550549	1770	1770	1770	1770	110
619	20241129	092600	3355849	1770	1770	1770	1770	0
620	20241129	092500	3355849	1770	1770	1770	1770	0
621	20241129	092400	3355849	1770	1770	1770	1770	0
622	20241129	092300	3355849	1770	1770	1770	1770	0
623	20241129	092200	3355849	1770	1770	1770	1770	2
624	20241129	092100	3352309	1770	1780	1780	1770	2
625	20241129	092000	3348759	1785	1785	1785	1785	0
626	20241129	091900	3348759	1785	1785	1785	1785	0
627	20241129	091800	3348759	1785	1785	1785	1785	10
628	20241129	091700	3330909	1757	1757	1757	1757	0
629	20241129	091600	3330909	1757	1757	1757	1757	0
630	20241129	091500	3330909	1757	1757	1757	1757	0
631	20241129	091400	3330909	1757	1757	1757	1757	1
632	20241129	091300	3329152	1788	1788	1788	1788	0
633	20241129	091200	3329152	1788	1788	1788	1788	0
634	20241129	091100	3329152	1788	1788	1788	1788	0
635	20241129	091000	3329152	1788	1788	1788	1788	60
636	20241129	090900	3221872	1753	1753	1753	1753	0
637	20241129	090800	3221872	1753	1753	1753	1753	6
638	20241129	090700	3211354	1784	1784	1784	1784	0
639	20241129	090600	3211354	1784	1770	1784	1770	700
640	20241129	090500	1970010	1770	1770	1770	1770	1110
641	20241129	090400	5310	1770	1770	1770	1770	0
642	20241129	090300	5310	1770	1770	1770	1770	3
643	20241129	090200	0	1760	1760	1760	1760	0
644	20241129	090100	0	1760	1760	1760	1760	0
645	20241129	090000	0	1760	1760	1760	1760	0