KissMeData/088790/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	200300	29334457	1829	1829	1829	1829	240
3	20241129	200200	29334457	1829	1829	1829	1829	0
4	20241129	200100	29334457	1829	1829	1829	1829	0
5	20241129	200000	29334457	1829	1829	1829	1829	0
6	20241129	195900	29334457	1829	1829	1829	1829	0
7	20241129	195800	29334457	1829	1829	1829	1829	0
8	20241129	195700	29334457	1829	1829	1829	1829	0
9	20241129	195600	29334457	1829	1829	1829	1829	0
10	20241129	195500	29334457	1829	1829	1829	1829	0
11	20241129	195400	29334457	1829	1829	1829	1829	0
12	20241129	195300	29334457	1829	1829	1829	1829	0
13	20241129	195200	29334457	1829	1829	1829	1829	0
14	20241129	195100	29334457	1829	1829	1829	1829	0
15	20241129	195000	29334457	1829	1829	1829	1829	0
16	20241129	194900	29334457	1829	1829	1829	1829	0
17	20241129	194800	29334457	1829	1829	1829	1829	0
18	20241129	194700	29334457	1829	1829	1829	1829	0
19	20241129	194600	29334457	1829	1829	1829	1829	0
20	20241129	194500	29334457	1829	1829	1829	1829	0
21	20241129	194400	29334457	1829	1829	1829	1829	0
22	20241129	194300	29334457	1829	1829	1829	1829	0
23	20241129	194200	29334457	1829	1829	1829	1829	0
24	20241129	194100	29334457	1829	1829	1829	1829	0
25	20241129	194000	29334457	1829	1829	1829	1829	0
26	20241129	193900	29334457	1829	1829	1829	1829	0
27	20241129	193800	29334457	1829	1829	1829	1829	0
28	20241129	193700	29334457	1829	1829	1829	1829	0
29	20241129	193600	29334457	1829	1829	1829	1829	0
30	20241129	193500	29334457	1829	1829	1829	1829	0
31	20241129	193400	29334457	1829	1829	1829	1829	0
32	20241129	193300	29334457	1829	1829	1829	1829	240
33	20241129	193200	29334457	1829	1829	1829	1829	0
34	20241129	193100	29334457	1829	1829	1829	1829	0
35	20241129	193000	29334457	1829	1829	1829	1829	0
36	20241129	192900	29334457	1829	1829	1829	1829	0
37	20241129	192800	29334457	1829	1829	1829	1829	0
38	20241129	192700	29334457	1829	1829	1829	1829	0
39	20241129	192600	29334457	1829	1829	1829	1829	0
40	20241129	192500	29334457	1829	1829	1829	1829	0
41	20241129	192400	29334457	1829	1829	1829	1829	0
42	20241129	192300	29334457	1829	1829	1829	1829	0
43	20241129	192200	29334457	1829	1829	1829	1829	0
44	20241129	192100	29334457	1829	1829	1829	1829	0
45	20241129	192000	29334457	1829	1829	1829	1829	0
46	20241129	191900	29334457	1829	1829	1829	1829	0
47	20241129	191800	29334457	1829	1829	1829	1829	0
48	20241129	191700	29334457	1829	1829	1829	1829	0
49	20241129	191600	29334457	1829	1829	1829	1829	0
50	20241129	191500	29334457	1829	1829	1829	1829	0
51	20241129	191400	29334457	1829	1829	1829	1829	0
52	20241129	191300	29334457	1829	1829	1829	1829	0
53	20241129	191200	29334457	1829	1829	1829	1829	0
54	20241129	191100	29334457	1829	1829	1829	1829	0
55	20241129	191000	29334457	1829	1829	1829	1829	0
56	20241129	190900	29334457	1829	1829	1829	1829	0
57	20241129	190800	29334457	1829	1829	1829	1829	0
58	20241129	190700	29334457	1829	1829	1829	1829	0
59	20241129	190600	29334457	1829	1829	1829	1829	0
60	20241129	190500	29334457	1829	1829	1829	1829	0
61	20241129	190400	29334457	1829	1829	1829	1829	0
62	20241129	190300	29334457	1829	1829	1829	1829	240
63	20241129	190200	29334457	1829	1829	1829	1829	0
64	20241129	190100	29334457	1829	1829	1829	1829	0
65	20241129	190000	29334457	1829	1829	1829	1829	0
66	20241129	185900	29334457	1829	1829	1829	1829	0
67	20241129	185800	29334457	1829	1829	1829	1829	0
68	20241129	185700	29334457	1829	1829	1829	1829	0
69	20241129	185600	29334457	1829	1829	1829	1829	0
70	20241129	185500	29334457	1829	1829	1829	1829	0
71	20241129	185400	29334457	1829	1829	1829	1829	0
72	20241129	185300	29334457	1829	1829	1829	1829	0
73	20241129	185200	29334457	1829	1829	1829	1829	0
74	20241129	185100	29334457	1829	1829	1829	1829	0
75	20241129	185000	29334457	1829	1829	1829	1829	0
76	20241129	184900	29334457	1829	1829	1829	1829	0
77	20241129	184800	29334457	1829	1829	1829	1829	0
78	20241129	184700	29334457	1829	1829	1829	1829	0
79	20241129	184600	29334457	1829	1829	1829	1829	0
80	20241129	184500	29334457	1829	1829	1829	1829	0
81	20241129	184400	29334457	1829	1829	1829	1829	0
82	20241129	184300	29334457	1829	1829	1829	1829	0
83	20241129	184200	29334457	1829	1829	1829	1829	0
84	20241129	184100	29334457	1829	1829	1829	1829	0
85	20241129	184000	29334457	1829	1829	1829	1829	0
86	20241129	183900	29334457	1829	1829	1829	1829	0
87	20241129	183800	29334457	1829	1829	1829	1829	0
88	20241129	183700	29334457	1829	1829	1829	1829	0
89	20241129	183600	29334457	1829	1829	1829	1829	0
90	20241129	183500	29334457	1829	1829	1829	1829	0
91	20241129	183400	29334457	1829	1829	1829	1829	0
92	20241129	183300	29334457	1829	1829	1829	1829	240
93	20241129	183200	29334457	1829	1829	1829	1829	0
94	20241129	183100	29334457	1829	1829	1829	1829	0
95	20241129	183000	29334457	1829	1829	1829	1829	0
96	20241129	182900	29334457	1829	1829	1829	1829	0
97	20241129	182800	29334457	1829	1829	1829	1829	0
98	20241129	182700	29334457	1829	1829	1829	1829	0
99	20241129	182600	29334457	1829	1829	1829	1829	0
100	20241129	182500	29334457	1829	1829	1829	1829	0
101	20241129	182400	29334457	1829	1829	1829	1829	0
102	20241129	182300	29334457	1829	1829	1829	1829	0
103	20241129	182200	29334457	1829	1829	1829	1829	0
104	20241129	182100	29334457	1829	1829	1829	1829	0
105	20241129	182000	29334457	1829	1829	1829	1829	0
106	20241129	181900	29334457	1829	1829	1829	1829	0
107	20241129	181800	29334457	1829	1829	1829	1829	0
108	20241129	181700	29334457	1829	1829	1829	1829	0
109	20241129	181600	29334457	1829	1829	1829	1829	0
110	20241129	181500	29334457	1829	1829	1829	1829	0
111	20241129	181400	29334457	1829	1829	1829	1829	0
112	20241129	181300	29334457	1829	1829	1829	1829	0
113	20241129	181200	29334457	1829	1829	1829	1829	0
114	20241129	181100	29334457	1829	1829	1829	1829	0
115	20241129	181000	29334457	1829	1829	1829	1829	0
116	20241129	180900	29334457	1829	1829	1829	1829	0
117	20241129	180800	29334457	1829	1829	1829	1829	0
118	20241129	180700	29334457	1829	1829	1829	1829	0
119	20241129	180600	29334457	1829	1829	1829	1829	0
120	20241129	180500	29334457	1829	1829	1829	1829	0
121	20241129	180400	29334457	1829	1829	1829	1829	0
122	20241129	180300	29334457	1829	1829	1829	1829	240
123	20241129	180200	29334457	1829	1829	1829	1829	0
124	20241129	180100	29334457	1829	1829	1829	1829	0
125	20241129	180000	29334457	1829	1829	1829	1829	0
126	20241129	175900	29334457	1829	1829	1829	1829	0
127	20241129	175800	29334457	1829	1829	1829	1829	0
128	20241129	175700	29334457	1829	1829	1829	1829	0
129	20241129	175600	29334457	1829	1829	1829	1829	0
130	20241129	175500	29334457	1829	1829	1829	1829	0
131	20241129	175400	29334457	1829	1829	1829	1829	0
132	20241129	175300	29334457	1829	1829	1829	1829	0
133	20241129	175200	29334457	1829	1829	1829	1829	0
134	20241129	175100	29334457	1829	1829	1829	1829	0
135	20241129	175000	29334457	1829	1829	1829	1829	0
136	20241129	174900	29334457	1829	1829	1829	1829	0
137	20241129	174800	29334457	1829	1829	1829	1829	0
138	20241129	174700	29334457	1829	1829	1829	1829	0
139	20241129	174600	29334457	1829	1829	1829	1829	0
140	20241129	174500	29334457	1829	1829	1829	1829	0
141	20241129	174400	29334457	1829	1829	1829	1829	0
142	20241129	174300	29334457	1829	1829	1829	1829	0
143	20241129	174200	29334457	1829	1829	1829	1829	0
144	20241129	174100	29334457	1829	1829	1829	1829	0
145	20241129	174000	29334457	1829	1829	1829	1829	0
146	20241129	173900	29334457	1829	1829	1829	1829	0
147	20241129	173800	29334457	1829	1829	1829	1829	0
148	20241129	173700	29334457	1829	1829	1829	1829	0
149	20241129	173600	29334457	1829	1829	1829	1829	0
150	20241129	173500	29334457	1829	1829	1829	1829	0
151	20241129	173400	29334457	1829	1829	1829	1829	0
152	20241129	173300	29334457	1829	1829	1829	1829	240
153	20241129	173200	29334457	1829	1829	1829	1829	0
154	20241129	173100	29334457	1829	1829	1829	1829	0
155	20241129	173000	29334457	1829	1829	1829	1829	0
156	20241129	172900	29334457	1829	1829	1829	1829	0
157	20241129	172800	29334457	1829	1829	1829	1829	0
158	20241129	172700	29334457	1829	1829	1829	1829	0
159	20241129	172600	29334457	1829	1829	1829	1829	0
160	20241129	172500	29334457	1829	1829	1829	1829	0
161	20241129	172400	29334457	1829	1829	1829	1829	0
162	20241129	172300	29334457	1829	1829	1829	1829	0
163	20241129	172200	29334457	1829	1829	1829	1829	0
164	20241129	172100	29334457	1829	1829	1829	1829	0
165	20241129	172000	29334457	1829	1829	1829	1829	0
166	20241129	171900	29334457	1829	1829	1829	1829	0
167	20241129	171800	29334457	1829	1829	1829	1829	0
168	20241129	171700	29334457	1829	1829	1829	1829	0
169	20241129	171600	29334457	1829	1829	1829	1829	0
170	20241129	171500	29334457	1829	1829	1829	1829	0
171	20241129	171400	29334457	1829	1829	1829	1829	0
172	20241129	171300	29334457	1829	1829	1829	1829	0
173	20241129	171200	29334457	1829	1829	1829	1829	0
174	20241129	171100	29334457	1829	1829	1829	1829	0
175	20241129	171000	29334457	1829	1829	1829	1829	0
176	20241129	170900	29334457	1829	1829	1829	1829	0
177	20241129	170800	29334457	1829	1829	1829	1829	0
178	20241129	170700	29334457	1829	1829	1829	1829	0
179	20241129	170600	29334457	1829	1829	1829	1829	0
180	20241129	170500	29334457	1829	1829	1829	1829	0
181	20241129	170400	29334457	1829	1829	1829	1829	0
182	20241129	170300	29334457	1829	1829	1829	1829	240
183	20241129	170200	29334457	1829	1829	1829	1829	0
184	20241129	170100	29334457	1829	1829	1829	1829	0
185	20241129	170000	29334457	1829	1829	1829	1829	0
186	20241129	165900	29334457	1829	1829	1829	1829	0
187	20241129	165800	29334457	1829	1829	1829	1829	0
188	20241129	165700	29334457	1829	1829	1829	1829	0
189	20241129	165600	29334457	1829	1829	1829	1829	0
190	20241129	165500	29334457	1829	1829	1829	1829	0
191	20241129	165400	29334457	1829	1829	1829	1829	0
192	20241129	165300	29334457	1829	1829	1829	1829	0
193	20241129	165200	29334457	1829	1829	1829	1829	0
194	20241129	165100	29334457	1829	1829	1829	1829	0
195	20241129	165000	29334457	1829	1829	1829	1829	0
196	20241129	164900	29334457	1829	1829	1829	1829	0
197	20241129	164800	29334457	1829	1829	1829	1829	0
198	20241129	164700	29334457	1829	1829	1829	1829	0
199	20241129	164600	29334457	1829	1829	1829	1829	0
200	20241129	164500	29334457	1829	1829	1829	1829	0
201	20241129	164400	29334457	1829	1829	1829	1829	0
202	20241129	164300	29334457	1829	1829	1829	1829	0
203	20241129	164200	29334457	1829	1829	1829	1829	0
204	20241129	164100	29334457	1829	1829	1829	1829	0
205	20241129	164000	29334457	1829	1829	1829	1829	0
206	20241129	163900	29334457	1829	1829	1829	1829	0
207	20241129	163800	29334457	1829	1829	1829	1829	0
208	20241129	163700	29334457	1829	1829	1829	1829	0
209	20241129	163600	29334457	1829	1829	1829	1829	0
210	20241129	163500	29334457	1829	1829	1829	1829	0
211	20241129	163400	29334457	1829	1829	1829	1829	0
212	20241129	163300	29334457	1829	1829	1829	1829	240
213	20241129	163200	29334457	1829	1829	1829	1829	0
214	20241129	163100	29334457	1829	1829	1829	1829	0
215	20241129	163000	29334457	1829	1829	1829	1829	0
216	20241129	162900	29334457	1829	1829	1829	1829	0
217	20241129	162800	29334457	1829	1829	1829	1829	0
218	20241129	162700	29334457	1829	1829	1829	1829	0
219	20241129	162600	29334457	1829	1829	1829	1829	0
220	20241129	162500	29334457	1829	1829	1829	1829	0
221	20241129	162400	29334457	1829	1829	1829	1829	0
222	20241129	162300	29334457	1829	1829	1829	1829	0
223	20241129	162200	29334457	1829	1829	1829	1829	0
224	20241129	162100	29334457	1829	1829	1829	1829	0
225	20241129	162000	29334457	1829	1829	1829	1829	0
226	20241129	161900	29334457	1829	1829	1829	1829	0
227	20241129	161800	29334457	1829	1829	1829	1829	0
228	20241129	161700	29334457	1829	1829	1829	1829	0
229	20241129	161600	29334457	1829	1829	1829	1829	0
230	20241129	161500	29334457	1829	1829	1829	1829	0
231	20241129	161400	29334457	1829	1829	1829	1829	0
232	20241129	161300	29334457	1829	1829	1829	1829	0
233	20241129	161200	29334457	1829	1829	1829	1829	0
234	20241129	161100	29334457	1829	1829	1829	1829	0
235	20241129	161000	29334457	1829	1829	1829	1829	0
236	20241129	160900	29334457	1829	1829	1829	1829	0
237	20241129	160800	29334457	1829	1829	1829	1829	0
238	20241129	160700	29334457	1829	1829	1829	1829	0
239	20241129	160600	29334457	1829	1829	1829	1829	0
240	20241129	160500	29334457	1829	1829	1829	1829	0
241	20241129	160400	29334457	1829	1829	1829	1829	0
242	20241129	160300	29334457	1829	1829	1829	1829	240
243	20241129	160200	29334457	1829	1829	1829	1829	0
244	20241129	160100	29334457	1829	1829	1829	1829	0
245	20241129	160000	29334457	1829	1829	1829	1829	0
246	20241129	155900	29334457	1829	1829	1829	1829	0
247	20241129	155800	29334457	1829	1829	1829	1829	0
248	20241129	155700	29334457	1829	1829	1829	1829	0
249	20241129	155600	29334457	1829	1829	1829	1829	0
250	20241129	155500	29334457	1829	1829	1829	1829	0
251	20241129	155400	29334457	1829	1829	1829	1829	0
252	20241129	155300	29334457	1829	1829	1829	1829	0
253	20241129	155200	29334457	1829	1829	1829	1829	0
254	20241129	155100	29334457	1829	1829	1829	1829	0
255	20241129	155000	29334457	1829	1829	1829	1829	0
256	20241129	154900	29334457	1829	1829	1829	1829	0
257	20241129	154800	29334457	1829	1829	1829	1829	0
258	20241129	154700	29334457	1829	1829	1829	1829	0
259	20241129	154600	29334457	1829	1829	1829	1829	0
260	20241129	154500	29334457	1829	1829	1829	1829	0
261	20241129	154400	29334457	1829	1829	1829	1829	0
262	20241129	154300	29334457	1829	1829	1829	1829	0
263	20241129	154200	29334457	1829	1829	1829	1829	0
264	20241129	154100	29334457	1829	1829	1829	1829	0
265	20241129	154000	29334457	1829	1829	1829	1829	0
266	20241129	153900	29334457	1829	1829	1829	1829	0
267	20241129	153800	29334457	1829	1829	1829	1829	0
268	20241129	153700	29334457	1829	1829	1829	1829	0
269	20241129	153600	29334457	1829	1829	1829	1829	0
270	20241129	153500	29334457	1829	1829	1829	1829	0
271	20241129	153400	29334457	1829	1829	1829	1829	0
272	20241129	153300	29334457	1829	1829	1829	1829	240
273	20241129	153200	29334457	1829	1829	1829	1829	0
274	20241129	153100	29334457	1829	1829	1829	1829	0
275	20241129	153000	29334457	1829	1829	1829	1829	240
276	20241129	152900	28895497	1822	1822	1822	1822	0
277	20241129	152800	28895497	1822	1822	1822	1822	0
278	20241129	152700	28895497	1822	1822	1822	1822	0
279	20241129	152600	28895497	1822	1822	1822	1822	0
280	20241129	152500	28895497	1822	1822	1822	1822	0
281	20241129	152400	28895497	1822	1822	1822	1822	0
282	20241129	152300	28895497	1822	1822	1822	1822	0
283	20241129	152200	28895497	1822	1822	1822	1822	0
284	20241129	152100	28895497	1822	1822	1822	1822	0
285	20241129	152000	28895497	1822	1822	1822	1822	0
286	20241129	151900	28895497	1822	1822	1822	1822	0
287	20241129	151800	28895497	1822	1822	1822	1822	0
288	20241129	151700	28895497	1822	1822	1822	1822	0
289	20241129	151600	28895497	1822	1822	1822	1822	0
290	20241129	151500	28895497	1822	1822	1822	1822	0
291	20241129	151400	28895497	1822	1822	1822	1822	0
292	20241129	151300	28895497	1822	1826	1826	1822	607
293	20241129	151200	27787132	1826	1826	1826	1826	0
294	20241129	151100	27787132	1826	1826	1826	1826	52
295	20241129	151000	27692180	1826	1826	1826	1826	0
296	20241129	150900	27692180	1826	1826	1826	1826	0
297	20241129	150800	27692180	1826	1826	1826	1826	131
298	20241129	150700	27452974	1826	1826	1826	1826	0
299	20241129	150600	27452974	1826	1826	1826	1826	0
300	20241129	150500	27452974	1826	1826	1826	1826	0
301	20241129	150400	27452974	1826	1826	1826	1826	65
302	20241129	150300	27334284	1825	1824	1825	1824	9
303	20241129	150200	27317860	1823	1823	1823	1823	0
304	20241129	150100	27317860	1823	1823	1823	1823	0
305	20241129	150000	27317860	1823	1823	1823	1823	0
306	20241129	145900	27317860	1823	1823	1823	1823	0
307	20241129	145800	27317860	1823	1823	1823	1823	0
308	20241129	145700	27317860	1823	1823	1823	1823	120
309	20241129	145600	27099100	1824	1824	1824	1824	0
310	20241129	145500	27099100	1824	1824	1824	1824	0
311	20241129	145400	27099100	1824	1824	1824	1824	0
312	20241129	145300	27099100	1824	1824	1824	1824	0
313	20241129	145200	27099100	1824	1824	1824	1824	5
314	20241129	145100	27089980	1824	1824	1824	1824	1
315	20241129	145000	27088156	1831	1825	1831	1825	6
316	20241129	144900	27077194	1825	1825	1831	1824	25
317	20241129	144800	27031494	1831	1824	1831	1824	20
318	20241129	144700	26994950	1824	1824	1831	1824	62
319	20241129	144600	26881547	1824	1824	1824	1823	15
320	20241129	144500	26854197	1824	1824	1831	1824	28
321	20241129	144400	26803048	1824	1824	1824	1824	1
322	20241129	144300	26801224	1824	1824	1824	1824	1
323	20241129	144200	26799400	1824	1824	1824	1824	20
324	20241129	144100	26762920	1824	1826	1826	1823	31
325	20241129	144000	26706384	1829	1829	1829	1823	76
326	20241129	143900	26567526	1832	1832	1832	1832	0
327	20241129	143800	26567526	1832	1832	1832	1832	0
328	20241129	143700	26567526	1832	1832	1832	1832	0
329	20241129	143600	26567526	1832	1831	1832	1831	90
330	20241129	143500	26402706	1831	1831	1831	1831	6
331	20241129	143400	26391720	1832	1830	1832	1830	32
332	20241129	143300	26333100	1831	1832	1833	1831	17
333	20241129	143200	26301945	1839	1839	1839	1839	0
334	20241129	143100	26301945	1839	1833	1840	1833	10
335	20241129	143000	26283577	1838	1838	1838	1838	0
336	20241129	142900	26283577	1838	1833	1838	1833	2
337	20241129	142800	26279906	1840	1833	1840	1833	2
338	20241129	142700	26276233	1839	1839	1839	1839	0
339	20241129	142600	26276233	1839	1839	1839	1839	1
340	20241129	142500	26274394	1833	1833	1840	1833	7
341	20241129	142400	26261550	1840	1833	1840	1833	10
342	20241129	142300	26243193	1833	1833	1840	1833	12
343	20241129	142200	26221155	1833	1833	1840	1833	18
344	20241129	142100	26188107	1839	1837	1839	1833	29
345	20241129	142000	26134875	1833	1833	1839	1833	17
346	20241129	141900	26103676	1837	1833	1840	1833	111
347	20241129	141800	25899696	1833	1839	1841	1832	84
348	20241129	141700	25745706	1840	1839	1840	1837	8
349	20241129	141600	25730993	1839	1839	1839	1839	1
350	20241129	141500	25729154	1839	1839	1839	1839	1
351	20241129	141400	25727315	1837	1837	1837	1837	0
352	20241129	141300	25727315	1837	1836	1840	1836	16
353	20241129	141200	25697915	1839	1839	1839	1836	4
354	20241129	141100	25690565	1839	1839	1839	1839	10
355	20241129	141000	25672175	1840	1833	1840	1833	15
356	20241129	140900	25644628	1836	1833	1838	1833	11
357	20241129	140800	25624441	1833	1833	1839	1833	22
358	20241129	140700	25584053	1840	1840	1840	1840	17
359	20241129	140600	25552773	1840	1838	1840	1833	38
360	20241129	140500	25482939	1840	1839	1840	1833	43
361	20241129	140400	25403940	1833	1833	1839	1833	13
362	20241129	140300	25380073	1838	1833	1839	1833	42
363	20241129	140200	25302979	1838	1833	1838	1833	5
364	20241129	140100	25293799	1836	1839	1839	1833	16
365	20241129	140000	25264425	1833	1833	1839	1833	25
366	20241129	135900	25218545	1832	1832	1832	1832	0
367	20241129	135800	25218545	1832	1832	1832	1832	0
368	20241129	135700	25218545	1832	1832	1832	1832	1
369	20241129	135600	25216713	1838	1838	1838	1838	0
370	20241129	135500	25216713	1838	1838	1838	1838	0
371	20241129	135400	25216713	1838	1838	1838	1838	0
372	20241129	135300	25216713	1838	1838	1838	1838	0
373	20241129	135200	25216713	1838	1833	1840	1833	16
374	20241129	135100	25187354	1838	1833	1840	1833	21
375	20241129	135000	25148812	1830	1830	1830	1830	0
376	20241129	134900	25148812	1830	1830	1830	1830	0
377	20241129	134800	25148812	1830	1830	1830	1830	0
378	20241129	134700	25148812	1830	1830	1830	1830	0
379	20241129	134600	25148812	1830	1830	1830	1830	0
380	20241129	134500	25148812	1830	1830	1830	1830	0
381	20241129	134400	25148812	1830	1830	1830	1830	0
382	20241129	134300	25148812	1830	1830	1830	1830	0
383	20241129	134200	25148812	1830	1830	1830	1830	0
384	20241129	134100	25148812	1830	1830	1830	1830	0
385	20241129	134000	25148812	1830	1830	1830	1830	0
386	20241129	133900	25148812	1830	1832	1833	1830	14
387	20241129	133800	25123177	1830	1833	1833	1830	6
388	20241129	133700	25112187	1831	1832	1832	1831	7
389	20241129	133600	25099364	1829	1829	1829	1829	0
390	20241129	133500	25099364	1829	1829	1829	1829	0
391	20241129	133400	25099364	1829	1829	1829	1829	0
392	20241129	133300	25099364	1829	1829	1829	1829	0
393	20241129	133200	25099364	1829	1829	1829	1829	0
394	20241129	133100	25099364	1829	1829	1829	1829	0
395	20241129	133000	25099364	1829	1829	1829	1829	0
396	20241129	132900	25099364	1829	1829	1829	1829	0
397	20241129	132800	25099364	1829	1829	1829	1829	0
398	20241129	132700	25099364	1829	1829	1829	1829	0
399	20241129	132600	25099364	1829	1829	1829	1829	0
400	20241129	132500	25099364	1829	1829	1829	1829	0
401	20241129	132400	25099364	1829	1829	1829	1829	0
402	20241129	132300	25099364	1829	1829	1829	1829	0
403	20241129	132200	25099364	1829	1829	1829	1829	0
404	20241129	132100	25099364	1829	1829	1829	1829	0
405	20241129	132000	25099364	1829	1829	1829	1829	0
406	20241129	131900	25099364	1829	1829	1829	1829	0
407	20241129	131800	25099364	1829	1829	1829	1829	0
408	20241129	131700	25099364	1829	1829	1829	1829	8
409	20241129	131600	25084732	1837	1833	1837	1832	25
410	20241129	131500	25038916	1838	1833	1838	1833	14
411	20241129	131400	25013237	1833	1833	1833	1833	5
412	20241129	131300	25004072	1837	1833	1840	1833	103
413	20241129	131200	24814603	1833	1833	1833	1833	0
414	20241129	131100	24814603	1833	1833	1833	1833	0
415	20241129	131000	24814603	1833	1833	1833	1833	0
416	20241129	130900	24814603	1833	1833	1833	1833	0
417	20241129	130800	24814603	1833	1833	1839	1833	7
418	20241129	130700	24801766	1839	1839	1839	1839	0
419	20241129	130600	24801766	1839	1832	1839	1832	5
420	20241129	130500	24792585	1832	1833	1840	1832	49
421	20241129	130400	24702477	1833	1833	1833	1833	0
422	20241129	130300	24702477	1833	1833	1833	1833	1
423	20241129	130200	24700644	1834	1831	1834	1830	20
424	20241129	130100	24664012	1840	1828	1840	1828	29
425	20241129	130000	24610765	1828	1828	1828	1828	2
426	20241129	125900	24607109	1828	1828	1828	1828	0
427	20241129	125800	24607109	1828	1828	1828	1828	0
428	20241129	125700	24607109	1828	1828	1828	1828	0
429	20241129	125600	24607109	1828	1828	1828	1828	0
430	20241129	125500	24607109	1828	1834	1834	1828	2
431	20241129	125400	24603447	1824	1823	1840	1823	163
432	20241129	125300	24305803	1823	1823	1823	1823	6
433	20241129	125200	24294865	1823	1823	1823	1823	1
434	20241129	125100	24293042	1823	1823	1831	1823	25
435	20241129	125000	24247315	1823	1823	1823	1823	7
436	20241129	124900	24234554	1823	1823	1823	1823	17
437	20241129	124800	24203563	1823	1823	1823	1823	2
438	20241129	124700	24199917	1823	1823	1823	1823	0
439	20241129	124600	24199917	1823	1823	1823	1823	6
440	20241129	124500	24188979	1823	1823	1823	1823	0
441	20241129	124400	24188979	1823	1823	1823	1823	0
442	20241129	124300	24188979	1823	1823	1823	1823	0
443	20241129	124200	24188979	1823	1823	1823	1823	0
444	20241129	124100	24188979	1823	1823	1823	1823	0
445	20241129	124000	24188979	1823	1823	1823	1823	0
446	20241129	123900	24188979	1823	1823	1823	1823	0
447	20241129	123800	24188979	1823	1823	1823	1823	0
448	20241129	123700	24188979	1823	1823	1823	1823	0
449	20241129	123600	24188979	1823	1823	1823	1823	0
450	20241129	123500	24188979	1823	1826	1826	1823	1411
451	20241129	123400	21613076	1827	1827	1827	1827	0
452	20241129	123300	21613076	1827	1827	1827	1827	0
453	20241129	123200	21613076	1827	1827	1827	1827	0
454	20241129	123100	21613076	1827	1827	1827	1827	0
455	20241129	123000	21613076	1827	1827	1827	1827	0
456	20241129	122900	21613076	1827	1827	1827	1827	0
457	20241129	122800	21613076	1827	1827	1827	1827	0
458	20241129	122700	21613076	1827	1827	1827	1827	0
459	20241129	122600	21613076	1827	1827	1827	1827	0
460	20241129	122500	21613076	1827	1827	1827	1827	0
461	20241129	122400	21613076	1827	1827	1827	1827	0
462	20241129	122300	21613076	1827	1827	1827	1827	0
463	20241129	122200	21613076	1827	1827	1827	1827	0
464	20241129	122100	21613076	1827	1827	1827	1827	2
465	20241129	122000	21609422	1827	1827	1827	1827	3
466	20241129	121900	21603941	1827	1827	1827	1827	4
467	20241129	121800	21596633	1827	1827	1827	1827	1
468	20241129	121700	21594806	1827	1827	1827	1827	2
469	20241129	121600	21591152	1827	1827	1827	1827	0
470	20241129	121500	21591152	1827	1827	1827	1827	0
471	20241129	121400	21591152	1827	1827	1827	1827	0
472	20241129	121300	21591152	1827	1827	1827	1827	0
473	20241129	121200	21591152	1827	1827	1827	1827	7
474	20241129	121100	21578363	1827	1827	1827	1827	1
475	20241129	121000	21576536	1827	1827	1827	1827	0
476	20241129	120900	21576536	1827	1827	1827	1827	3
477	20241129	120800	21571055	1827	1827	1827	1827	6
478	20241129	120700	21560093	1827	1827	1827	1827	6
479	20241129	120600	21549131	1827	1827	1827	1827	6
480	20241129	120500	21538169	1827	1827	1827	1827	7
481	20241129	120400	21525380	1827	1827	1827	1827	5
482	20241129	120300	21516245	1827	1827	1827	1827	6
483	20241129	120200	21505283	1827	1827	1827	1827	6
484	20241129	120100	21494321	1827	1826	1828	1826	12
485	20241129	120000	21472399	1827	1827	1827	1827	0
486	20241129	115900	21472399	1827	1827	1827	1827	0
487	20241129	115800	21472399	1827	1827	1827	1827	0
488	20241129	115700	21472399	1827	1827	1827	1827	0
489	20241129	115600	21472399	1827	1827	1827	1827	13
490	20241129	115500	21448648	1827	1827	1827	1827	0
491	20241129	115400	21448648	1827	1827	1827	1827	0
492	20241129	115300	21448648	1827	1827	1827	1827	0
493	20241129	115200	21448648	1827	1827	1827	1827	0
494	20241129	115100	21448648	1827	1827	1827	1827	0
495	20241129	115000	21448648	1827	1827	1827	1827	0
496	20241129	114900	21448648	1827	1827	1827	1827	0
497	20241129	114800	21448648	1827	1827	1827	1827	53
498	20241129	114700	21351817	1827	1827	1827	1827	10
499	20241129	114600	21333547	1827	1827	1827	1827	0
500	20241129	114500	21333547	1827	1827	1827	1827	0
501	20241129	114400	21333547	1827	1827	1827	1827	0
502	20241129	114300	21333547	1827	1827	1827	1827	0
503	20241129	114200	21333547	1827	1827	1827	1827	0
504	20241129	114100	21333547	1827	1827	1827	1827	10
505	20241129	114000	21315277	1827	1827	1827	1827	0
506	20241129	113900	21315277	1827	1827	1827	1827	0
507	20241129	113800	21315277	1827	1827	1827	1827	0
508	20241129	113700	21315277	1827	1827	1827	1827	0
509	20241129	113600	21315277	1827	1827	1827	1827	10
510	20241129	113500	21297007	1827	1827	1827	1827	0
511	20241129	113400	21297007	1827	1827	1827	1827	0
512	20241129	113300	21297007	1827	1827	1827	1827	0
513	20241129	113200	21297007	1827	1827	1827	1827	0
514	20241129	113100	21297007	1827	1827	1827	1827	10
515	20241129	113000	21278737	1827	1827	1827	1827	10
516	20241129	112900	21260467	1827	1827	1827	1827	0
517	20241129	112800	21260467	1827	1827	1827	1827	0
518	20241129	112700	21260467	1827	1827	1827	1827	0
519	20241129	112600	21260467	1827	1827	1827	1827	0
520	20241129	112500	21260467	1827	1827	1827	1827	0
521	20241129	112400	21260467	1827	1827	1827	1827	0
522	20241129	112300	21260467	1827	1827	1827	1827	0
523	20241129	112200	21260467	1827	1827	1827	1827	0
524	20241129	112100	21260467	1827	1827	1827	1827	10
525	20241129	112000	21242197	1827	1827	1827	1827	0
526	20241129	111900	21242197	1827	1827	1827	1827	0
527	20241129	111800	21242197	1827	1827	1827	1827	0
528	20241129	111700	21242197	1827	1827	1827	1827	0
529	20241129	111600	21242197	1827	1827	1827	1827	10
530	20241129	111500	21223927	1827	1827	1827	1827	0
531	20241129	111400	21223927	1827	1827	1827	1827	0
532	20241129	111300	21223927	1827	1827	1827	1827	0
533	20241129	111200	21223927	1827	1827	1827	1827	21
534	20241129	111100	21185560	1828	1828	1828	1828	0
535	20241129	111000	21185560	1828	1828	1828	1828	0
536	20241129	110900	21185560	1828	1828	1828	1828	0
537	20241129	110800	21185560	1828	1828	1828	1828	0
538	20241129	110700	21185560	1828	1828	1828	1828	0
539	20241129	110600	21185560	1828	1828	1828	1828	0
540	20241129	110500	21185560	1828	1828	1828	1828	0
541	20241129	110400	21185560	1828	1828	1828	1828	5
542	20241129	110300	21176420	1828	1828	1828	1828	0
543	20241129	110200	21176420	1828	1828	1828	1828	0
544	20241129	110100	21176420	1828	1828	1828	1828	2
545	20241129	110000	21172764	1827	1827	1827	1827	0
546	20241129	105900	21172764	1827	1827	1827	1827	0
547	20241129	105800	21172764	1827	1827	1827	1827	0
548	20241129	105700	21172764	1827	1827	1827	1827	0
549	20241129	105600	21172764	1827	1827	1827	1827	10
550	20241129	105500	21154494	1827	1827	1827	1827	0
551	20241129	105400	21154494	1827	1827	1827	1827	0
552	20241129	105300	21154494	1827	1827	1827	1827	0
553	20241129	105200	21154494	1827	1827	1827	1827	0
554	20241129	105100	21154494	1827	1827	1827	1827	10
555	20241129	105000	21136224	1827	1827	1827	1827	0
556	20241129	104900	21136224	1827	1827	1827	1827	0
557	20241129	104800	21136224	1827	1827	1827	1827	0
558	20241129	104700	21136224	1827	1827	1827	1827	0
559	20241129	104600	21136224	1827	1827	1827	1827	10
560	20241129	104500	21117954	1827	1827	1827	1827	0
561	20241129	104400	21117954	1827	1827	1827	1827	0
562	20241129	104300	21117954	1827	1827	1827	1827	0
563	20241129	104200	21117954	1827	1827	1827	1827	0
564	20241129	104100	21117954	1827	1827	1827	1827	10
565	20241129	104000	21099684	1827	1827	1827	1827	0
566	20241129	103900	21099684	1827	1827	1827	1827	0
567	20241129	103800	21099684	1827	1827	1827	1827	0
568	20241129	103700	21099684	1827	1827	1827	1827	0
569	20241129	103600	21099684	1827	1827	1827	1827	10
570	20241129	103500	21081414	1827	1827	1827	1827	0
571	20241129	103400	21081414	1827	1827	1827	1827	10
572	20241129	103300	21063144	1827	1827	1827	1827	0
573	20241129	103200	21063144	1827	1827	1827	1827	0
574	20241129	103100	21063144	1827	1827	1827	1827	0
575	20241129	103000	21063144	1827	1827	1827	1827	0
576	20241129	102900	21063144	1827	1827	1827	1827	0
577	20241129	102800	21063144	1827	1828	1831	1827	23
578	20241129	102700	21021092	1831	1828	1831	1828	25
579	20241129	102600	20975368	1831	1828	1831	1828	32
580	20241129	102500	20916836	1831	1828	1831	1828	36
581	20241129	102400	20850983	1831	1831	1831	1828	21
582	20241129	102300	20812568	1828	1828	1830	1828	14
583	20241129	102200	20786968	1828	1828	1830	1828	18
584	20241129	102100	20754052	1831	1831	1831	1828	24
585	20241129	102000	20710150	1828	1828	1828	1828	1
586	20241129	101900	20708322	1828	1825	1828	1825	4575
587	20241129	101800	12349832	1827	1827	1827	1827	0
588	20241129	101700	12349832	1827	1827	1827	1827	0
589	20241129	101600	12349832	1827	1831	1831	1827	50
590	20241129	101500	12258325	1831	1831	1831	1831	0
591	20241129	101400	12258325	1831	1831	1831	1831	0
592	20241129	101300	12258325	1831	1831	1831	1831	0
593	20241129	101200	12258325	1831	1831	1831	1831	0
594	20241129	101100	12258325	1831	1831	1831	1831	0
595	20241129	101000	12258325	1831	1831	1831	1831	50
596	20241129	100900	12166775	1831	1831	1831	1831	0
597	20241129	100800	12166775	1831	1831	1831	1831	0
598	20241129	100700	12166775	1831	1831	1831	1831	0
599	20241129	100600	12166775	1831	1831	1831	1831	0
600	20241129	100500	12166775	1831	1831	1831	1831	0
601	20241129	100400	12166775	1831	1831	1831	1831	31
602	20241129	100300	12110014	1831	1831	1831	1831	0
603	20241129	100200	12110014	1831	1831	1831	1831	0
604	20241129	100100	12110014	1831	1831	1831	1831	0
605	20241129	100000	12110014	1831	1831	1831	1831	0
606	20241129	095900	12110014	1831	1831	1831	1831	0
607	20241129	095800	12110014	1831	1831	1831	1831	0
608	20241129	095700	12110014	1831	1831	1831	1831	0
609	20241129	095600	12110014	1831	1831	1831	1831	10
610	20241129	095500	12091704	1835	1835	1835	1835	0
611	20241129	095400	12091704	1835	1835	1835	1835	0
612	20241129	095300	12091704	1835	1835	1835	1835	0
613	20241129	095200	12091704	1835	1835	1835	1835	0
614	20241129	095100	12091704	1835	1835	1835	1835	6
615	20241129	095000	12080694	1832	1831	1832	1831	4
616	20241129	094900	12073367	1832	1832	1832	1832	0
617	20241129	094800	12073367	1832	1831	1833	1831	24
618	20241129	094700	12029419	1833	1832	1833	1832	401
619	20241129	094600	11294786	1841	1841	1841	1841	0
620	20241129	094500	11294786	1841	1841	1841	1841	0
621	20241129	094400	11294786	1841	1841	1841	1841	0
622	20241129	094300	11294786	1841	1841	1841	1841	0
623	20241129	094200	11294786	1841	1841	1841	1841	0
624	20241129	094100	11294786	1841	1838	1841	1838	250
625	20241129	094000	10834830	1835	1835	1835	1835	3
626	20241129	093900	10829325	1834	1834	1834	1834	0
627	20241129	093800	10829325	1834	1834	1834	1834	10
628	20241129	093700	10810985	1834	1834	1834	1834	0
629	20241129	093600	10810985	1834	1834	1834	1834	0
630	20241129	093500	10810985	1834	1835	1835	1831	919
631	20241129	093400	9125543	1834	1834	1835	1834	167
632	20241129	093300	8819264	1834	1834	1834	1834	0
633	20241129	093200	8819264	1834	1834	1834	1834	0
634	20241129	093100	8819264	1834	1833	1834	1833	204
635	20241129	093000	8445131	1830	1830	1830	1830	0
636	20241129	092900	8445131	1830	1830	1830	1830	0
637	20241129	092800	8445131	1830	1830	1830	1830	0
638	20241129	092700	8445131	1830	1830	1830	1830	1
639	20241129	092600	8443301	1833	1833	1833	1833	11
640	20241129	092500	8423138	1831	1831	1831	1831	2076
641	20241129	092400	4621982	1830	1830	1830	1830	50
642	20241129	092300	4530482	1830	1834	1834	1830	9
643	20241129	092200	4513980	1833	1836	1836	1833	2050
644	20241129	092100	756155	1836	1836	1836	1836	10
645	20241129	092000	737795	1836	1836	1836	1836	0
646	20241129	091900	737795	1836	1836	1836	1836	0
647	20241129	091800	737795	1836	1836	1836	1836	1
648	20241129	091700	735959	1840	1840	1840	1840	0
649	20241129	091600	735959	1840	1840	1840	1840	0
650	20241129	091500	735959	1840	1840	1840	1840	0
651	20241129	091400	735959	1840	1840	1840	1840	0
652	20241129	091300	735959	1840	1840	1840	1840	0
653	20241129	091200	735959	1840	1840	1840	1840	0
654	20241129	091100	735959	1840	1840	1840	1840	0
655	20241129	091000	735959	1840	1840	1840	1840	109
656	20241129	090900	535399	1840	1840	1840	1840	7
657	20241129	090800	522519	1839	1839	1839	1839	1
658	20241129	090700	520680	1830	1830	1830	1830	0
659	20241129	090600	520680	1830	1830	1830	1830	0
660	20241129	090500	520680	1830	1830	1830	1830	0
661	20241129	090400	520680	1830	1830	1830	1830	0
662	20241129	090300	520680	1830	1830	1830	1830	0
663	20241129	090200	520680	1830	1839	1839	1830	4
664	20241129	090100	513342	1840	1839	1840	1839	271
665	20241129	090000	14703	1830	1839	1839	1830	8