KissMeData/035460/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	192000	47973390	1779	1779	1779	1779	1055
3	20241128	191900	47973390	1779	1779	1779	1779	0
4	20241128	191800	47973390	1779	1779	1779	1779	0
5	20241128	191700	47973390	1779	1779	1779	1779	0
6	20241128	191600	47973390	1779	1779	1779	1779	0
7	20241128	191500	47973390	1779	1779	1779	1779	0
8	20241128	191400	47973390	1779	1779	1779	1779	0
9	20241128	191300	47973390	1779	1779	1779	1779	0
10	20241128	191200	47973390	1779	1779	1779	1779	0
11	20241128	191100	47973390	1779	1779	1779	1779	0
12	20241128	191000	47973390	1779	1779	1779	1779	0
13	20241128	190900	47973390	1779	1779	1779	1779	0
14	20241128	190800	47973390	1779	1779	1779	1779	0
15	20241128	190700	47973390	1779	1779	1779	1779	0
16	20241128	190600	47973390	1779	1779	1779	1779	0
17	20241128	190500	47973390	1779	1779	1779	1779	0
18	20241128	190400	47973390	1779	1779	1779	1779	0
19	20241128	190300	47973390	1779	1779	1779	1779	0
20	20241128	190200	47973390	1779	1779	1779	1779	0
21	20241128	190100	47973390	1779	1779	1779	1779	0
22	20241128	190000	47973390	1779	1779	1779	1779	0
23	20241128	185900	47973390	1779	1779	1779	1779	0
24	20241128	185800	47973390	1779	1779	1779	1779	0
25	20241128	185700	47973390	1779	1779	1779	1779	0
26	20241128	185600	47973390	1779	1779	1779	1779	0
27	20241128	185500	47973390	1779	1779	1779	1779	0
28	20241128	185400	47973390	1779	1779	1779	1779	0
29	20241128	185300	47973390	1779	1779	1779	1779	0
30	20241128	185200	47973390	1779	1779	1779	1779	0
31	20241128	185100	47973390	1779	1779	1779	1779	0
32	20241128	185000	47973390	1779	1779	1779	1779	1055
33	20241128	184900	47973390	1779	1779	1779	1779	0
34	20241128	184800	47973390	1779	1779	1779	1779	0
35	20241128	184700	47973390	1779	1779	1779	1779	0
36	20241128	184600	47973390	1779	1779	1779	1779	0
37	20241128	184500	47973390	1779	1779	1779	1779	0
38	20241128	184400	47973390	1779	1779	1779	1779	0
39	20241128	184300	47973390	1779	1779	1779	1779	0
40	20241128	184200	47973390	1779	1779	1779	1779	0
41	20241128	184100	47973390	1779	1779	1779	1779	0
42	20241128	184000	47973390	1779	1779	1779	1779	0
43	20241128	183900	47973390	1779	1779	1779	1779	0
44	20241128	183800	47973390	1779	1779	1779	1779	0
45	20241128	183700	47973390	1779	1779	1779	1779	0
46	20241128	183600	47973390	1779	1779	1779	1779	0
47	20241128	183500	47973390	1779	1779	1779	1779	0
48	20241128	183400	47973390	1779	1779	1779	1779	0
49	20241128	183300	47973390	1779	1779	1779	1779	0
50	20241128	183200	47973390	1779	1779	1779	1779	0
51	20241128	183100	47973390	1779	1779	1779	1779	0
52	20241128	183000	47973390	1779	1779	1779	1779	0
53	20241128	182900	47973390	1779	1779	1779	1779	0
54	20241128	182800	47973390	1779	1779	1779	1779	0
55	20241128	182700	47973390	1779	1779	1779	1779	0
56	20241128	182600	47973390	1779	1779	1779	1779	0
57	20241128	182500	47973390	1779	1779	1779	1779	0
58	20241128	182400	47973390	1779	1779	1779	1779	0
59	20241128	182300	47973390	1779	1779	1779	1779	0
60	20241128	182200	47973390	1779	1779	1779	1779	0
61	20241128	182100	47973390	1779	1779	1779	1779	0
62	20241128	182000	47973390	1779	1779	1779	1779	1055
63	20241128	181900	47973390	1779	1779	1779	1779	0
64	20241128	181800	47973390	1779	1779	1779	1779	0
65	20241128	181700	47973390	1779	1779	1779	1779	0
66	20241128	181600	47973390	1779	1779	1779	1779	0
67	20241128	181500	47973390	1779	1779	1779	1779	0
68	20241128	181400	47973390	1779	1779	1779	1779	0
69	20241128	181300	47973390	1779	1779	1779	1779	0
70	20241128	181200	47973390	1779	1779	1779	1779	0
71	20241128	181100	47973390	1779	1779	1779	1779	0
72	20241128	181000	47973390	1779	1779	1779	1779	0
73	20241128	180900	47973390	1779	1779	1779	1779	0
74	20241128	180800	47973390	1779	1779	1779	1779	0
75	20241128	180700	47973390	1779	1779	1779	1779	0
76	20241128	180600	47973390	1779	1779	1779	1779	0
77	20241128	180500	47973390	1779	1779	1779	1779	0
78	20241128	180400	47973390	1779	1779	1779	1779	0
79	20241128	180300	47973390	1779	1779	1779	1779	0
80	20241128	180200	47973390	1779	1779	1779	1779	0
81	20241128	180100	47973390	1779	1779	1779	1779	0
82	20241128	180000	47973390	1779	1779	1779	1779	0
83	20241128	175900	47973390	1779	1779	1779	1779	0
84	20241128	175800	47973390	1779	1779	1779	1779	0
85	20241128	175700	47973390	1779	1779	1779	1779	0
86	20241128	175600	47973390	1779	1779	1779	1779	0
87	20241128	175500	47973390	1779	1779	1779	1779	0
88	20241128	175400	47973390	1779	1779	1779	1779	0
89	20241128	175300	47973390	1779	1779	1779	1779	0
90	20241128	175200	47973390	1779	1779	1779	1779	0
91	20241128	175100	47973390	1779	1779	1779	1779	0
92	20241128	175000	47973390	1779	1779	1779	1779	1055
93	20241128	174900	47973390	1779	1779	1779	1779	0
94	20241128	174800	47973390	1779	1779	1779	1779	0
95	20241128	174700	47973390	1779	1779	1779	1779	0
96	20241128	174600	47973390	1779	1779	1779	1779	0
97	20241128	174500	47973390	1779	1779	1779	1779	0
98	20241128	174400	47973390	1779	1779	1779	1779	0
99	20241128	174300	47973390	1779	1779	1779	1779	0
100	20241128	174200	47973390	1779	1779	1779	1779	0
101	20241128	174100	47973390	1779	1779	1779	1779	0
102	20241128	174000	47973390	1779	1779	1779	1779	0
103	20241128	173900	47973390	1779	1779	1779	1779	0
104	20241128	173800	47973390	1779	1779	1779	1779	0
105	20241128	173700	47973390	1779	1779	1779	1779	0
106	20241128	173600	47973390	1779	1779	1779	1779	0
107	20241128	173500	47973390	1779	1779	1779	1779	0
108	20241128	173400	47973390	1779	1779	1779	1779	0
109	20241128	173300	47973390	1779	1779	1779	1779	0
110	20241128	173200	47973390	1779	1779	1779	1779	0
111	20241128	173100	47973390	1779	1779	1779	1779	0
112	20241128	173000	47973390	1779	1779	1779	1779	0
113	20241128	172900	47973390	1779	1779	1779	1779	0
114	20241128	172800	47973390	1779	1779	1779	1779	0
115	20241128	172700	47973390	1779	1779	1779	1779	0
116	20241128	172600	47973390	1779	1779	1779	1779	0
117	20241128	172500	47973390	1779	1779	1779	1779	0
118	20241128	172400	47973390	1779	1779	1779	1779	0
119	20241128	172300	47973390	1779	1779	1779	1779	0
120	20241128	172200	47973390	1779	1779	1779	1779	0
121	20241128	172100	47973390	1779	1779	1779	1779	0
122	20241128	172000	47973390	1779	1779	1779	1779	1055
123	20241128	171900	47973390	1779	1779	1779	1779	0
124	20241128	171800	47973390	1779	1779	1779	1779	0
125	20241128	171700	47973390	1779	1779	1779	1779	0
126	20241128	171600	47973390	1779	1779	1779	1779	0
127	20241128	171500	47973390	1779	1779	1779	1779	0
128	20241128	171400	47973390	1779	1779	1779	1779	0
129	20241128	171300	47973390	1779	1779	1779	1779	0
130	20241128	171200	47973390	1779	1779	1779	1779	0
131	20241128	171100	47973390	1779	1779	1779	1779	0
132	20241128	171000	47973390	1779	1779	1779	1779	0
133	20241128	170900	47973390	1779	1779	1779	1779	0
134	20241128	170800	47973390	1779	1779	1779	1779	0
135	20241128	170700	47973390	1779	1779	1779	1779	0
136	20241128	170600	47973390	1779	1779	1779	1779	0
137	20241128	170500	47973390	1779	1779	1779	1779	0
138	20241128	170400	47973390	1779	1779	1779	1779	0
139	20241128	170300	47973390	1779	1779	1779	1779	0
140	20241128	170200	47973390	1779	1779	1779	1779	0
141	20241128	170100	47973390	1779	1779	1779	1779	0
142	20241128	170000	47973390	1779	1779	1779	1779	0
143	20241128	165900	47973390	1779	1779	1779	1779	0
144	20241128	165800	47973390	1779	1779	1779	1779	0
145	20241128	165700	47973390	1779	1779	1779	1779	0
146	20241128	165600	47973390	1779	1779	1779	1779	0
147	20241128	165500	47973390	1779	1779	1779	1779	0
148	20241128	165400	47973390	1779	1779	1779	1779	0
149	20241128	165300	47973390	1779	1779	1779	1779	0
150	20241128	165200	47973390	1779	1779	1779	1779	0
151	20241128	165100	47973390	1779	1779	1779	1779	0
152	20241128	165000	47973390	1779	1779	1779	1779	1055
153	20241128	164900	47973390	1779	1779	1779	1779	0
154	20241128	164800	47973390	1779	1779	1779	1779	0
155	20241128	164700	47973390	1779	1779	1779	1779	0
156	20241128	164600	47973390	1779	1779	1779	1779	0
157	20241128	164500	47973390	1779	1779	1779	1779	0
158	20241128	164400	47973390	1779	1779	1779	1779	0
159	20241128	164300	47973390	1779	1779	1779	1779	0
160	20241128	164200	47973390	1779	1779	1779	1779	0
161	20241128	164100	47973390	1779	1779	1779	1779	0
162	20241128	164000	47973390	1779	1779	1779	1779	0
163	20241128	163900	47973390	1779	1779	1779	1779	0
164	20241128	163800	47973390	1779	1779	1779	1779	0
165	20241128	163700	47973390	1779	1779	1779	1779	0
166	20241128	163600	47973390	1779	1779	1779	1779	0
167	20241128	163500	47973390	1779	1779	1779	1779	0
168	20241128	163400	47973390	1779	1779	1779	1779	0
169	20241128	163300	47973390	1779	1779	1779	1779	0
170	20241128	163200	47973390	1779	1779	1779	1779	0
171	20241128	163100	47973390	1779	1779	1779	1779	0
172	20241128	163000	47973390	1779	1779	1779	1779	0
173	20241128	162900	47973390	1779	1779	1779	1779	0
174	20241128	162800	47973390	1779	1779	1779	1779	0
175	20241128	162700	47973390	1779	1779	1779	1779	0
176	20241128	162600	47973390	1779	1779	1779	1779	0
177	20241128	162500	47973390	1779	1779	1779	1779	0
178	20241128	162400	47973390	1779	1779	1779	1779	0
179	20241128	162300	47973390	1779	1779	1779	1779	0
180	20241128	162200	47973390	1779	1779	1779	1779	0
181	20241128	162100	47973390	1779	1779	1779	1779	0
182	20241128	162000	47973390	1779	1779	1779	1779	1055
183	20241128	161900	47973390	1779	1779	1779	1779	0
184	20241128	161800	47973390	1779	1779	1779	1779	0
185	20241128	161700	47973390	1779	1779	1779	1779	0
186	20241128	161600	47973390	1779	1779	1779	1779	0
187	20241128	161500	47973390	1779	1779	1779	1779	0
188	20241128	161400	47973390	1779	1779	1779	1779	0
189	20241128	161300	47973390	1779	1779	1779	1779	0
190	20241128	161200	47973390	1779	1779	1779	1779	0
191	20241128	161100	47973390	1779	1779	1779	1779	0
192	20241128	161000	47973390	1779	1779	1779	1779	0
193	20241128	160900	47973390	1779	1779	1779	1779	0
194	20241128	160800	47973390	1779	1779	1779	1779	0
195	20241128	160700	47973390	1779	1779	1779	1779	0
196	20241128	160600	47973390	1779	1779	1779	1779	0
197	20241128	160500	47973390	1779	1779	1779	1779	0
198	20241128	160400	47973390	1779	1779	1779	1779	0
199	20241128	160300	47973390	1779	1779	1779	1779	0
200	20241128	160200	47973390	1779	1779	1779	1779	0
201	20241128	160100	47973390	1779	1779	1779	1779	0
202	20241128	160000	47973390	1779	1779	1779	1779	0
203	20241128	155900	47973390	1779	1779	1779	1779	0
204	20241128	155800	47973390	1779	1779	1779	1779	0
205	20241128	155700	47973390	1779	1779	1779	1779	0
206	20241128	155600	47973390	1779	1779	1779	1779	0
207	20241128	155500	47973390	1779	1779	1779	1779	0
208	20241128	155400	47973390	1779	1779	1779	1779	0
209	20241128	155300	47973390	1779	1779	1779	1779	0
210	20241128	155200	47973390	1779	1779	1779	1779	0
211	20241128	155100	47973390	1779	1779	1779	1779	0
212	20241128	155000	47973390	1779	1779	1779	1779	1055
213	20241128	154900	47973390	1779	1779	1779	1779	0
214	20241128	154800	47973390	1779	1779	1779	1779	0
215	20241128	154700	47973390	1779	1779	1779	1779	0
216	20241128	154600	47973390	1779	1779	1779	1779	0
217	20241128	154500	47973390	1779	1779	1779	1779	0
218	20241128	154400	47973390	1779	1779	1779	1779	0
219	20241128	154300	47973390	1779	1779	1779	1779	0
220	20241128	154200	47973390	1779	1779	1779	1779	0
221	20241128	154100	47973390	1779	1779	1779	1779	0
222	20241128	154000	47973390	1779	1779	1779	1779	0
223	20241128	153900	47973390	1779	1779	1779	1779	0
224	20241128	153800	47973390	1779	1779	1779	1779	0
225	20241128	153700	47973390	1779	1779	1779	1779	0
226	20241128	153600	47973390	1779	1779	1779	1779	0
227	20241128	153500	47973390	1779	1779	1779	1779	0
228	20241128	153400	47973390	1779	1779	1779	1779	0
229	20241128	153300	47973390	1779	1779	1779	1779	0
230	20241128	153200	47973390	1779	1779	1779	1779	0
231	20241128	153100	47973390	1779	1779	1779	1779	0
232	20241128	153000	47973390	1779	1779	1779	1779	1055
233	20241128	152900	46096545	1778	1778	1778	1778	0
234	20241128	152800	46096545	1778	1778	1778	1778	0
235	20241128	152700	46096545	1778	1778	1778	1778	0
236	20241128	152600	46096545	1778	1778	1778	1778	0
237	20241128	152500	46096545	1778	1778	1778	1778	0
238	20241128	152400	46096545	1778	1778	1778	1778	0
239	20241128	152300	46096545	1778	1778	1778	1778	0
240	20241128	152200	46096545	1778	1778	1778	1778	0
241	20241128	152100	46096545	1778	1778	1778	1778	0
242	20241128	152000	46096545	1778	1778	1778	1778	0
243	20241128	151900	46096545	1778	1774	1778	1774	262
244	20241128	151800	45631749	1774	1774	1774	1774	1000
245	20241128	151700	43857749	1778	1778	1778	1778	0
246	20241128	151600	43857749	1778	1778	1778	1778	0
247	20241128	151500	43857749	1778	1778	1778	1778	0
248	20241128	151400	43857749	1778	1778	1778	1778	0
249	20241128	151300	43857749	1778	1778	1778	1778	0
250	20241128	151200	43857749	1778	1778	1778	1778	0
251	20241128	151100	43857749	1778	1778	1778	1778	0
252	20241128	151000	43857749	1778	1778	1778	1778	100
253	20241128	150900	43679949	1778	1778	1778	1778	0
254	20241128	150800	43679949	1778	1778	1778	1778	0
255	20241128	150700	43679949	1778	1778	1778	1778	0
256	20241128	150600	43679949	1778	1778	1778	1778	0
257	20241128	150500	43679949	1778	1778	1778	1778	0
258	20241128	150400	43679949	1778	1778	1778	1778	0
259	20241128	150300	43679949	1778	1778	1778	1778	0
260	20241128	150200	43679949	1778	1778	1778	1778	1
261	20241128	150100	43678171	1773	1773	1773	1773	0
262	20241128	150000	43678171	1773	1773	1773	1773	0
263	20241128	145900	43678171	1773	1773	1773	1773	0
264	20241128	145800	43678171	1773	1773	1773	1773	0
265	20241128	145700	43678171	1773	1773	1773	1773	0
266	20241128	145600	43678171	1773	1773	1773	1773	0
267	20241128	145500	43678171	1773	1773	1773	1773	5
268	20241128	145400	43669306	1773	1778	1778	1773	1001
269	20241128	145300	41894469	1779	1779	1779	1779	0
270	20241128	145200	41894469	1779	1779	1779	1779	0
271	20241128	145100	41894469	1779	1779	1779	1779	1
272	20241128	145000	41892690	1779	1779	1779	1779	0
273	20241128	144900	41892690	1779	1779	1779	1779	0
274	20241128	144800	41892690	1779	1779	1779	1779	0
275	20241128	144700	41892690	1779	1779	1779	1779	0
276	20241128	144600	41892690	1779	1779	1779	1779	0
277	20241128	144500	41892690	1779	1779	1779	1779	0
278	20241128	144400	41892690	1779	1779	1779	1779	0
279	20241128	144300	41892690	1779	1779	1779	1779	0
280	20241128	144200	41892690	1779	1779	1779	1779	0
281	20241128	144100	41892690	1779	1779	1779	1779	0
282	20241128	144000	41892690	1779	1779	1779	1779	0
283	20241128	143900	41892690	1779	1779	1779	1779	0
284	20241128	143800	41892690	1779	1779	1779	1779	0
285	20241128	143700	41892690	1779	1779	1779	1779	0
286	20241128	143600	41892690	1779	1779	1779	1779	0
287	20241128	143500	41892690	1779	1779	1779	1779	0
288	20241128	143400	41892690	1779	1779	1779	1779	0
289	20241128	143300	41892690	1779	1779	1779	1779	0
290	20241128	143200	41892690	1779	1779	1779	1779	0
291	20241128	143100	41892690	1779	1779	1779	1779	0
292	20241128	143000	41892690	1779	1779	1779	1779	0
293	20241128	142900	41892690	1779	1779	1779	1779	0
294	20241128	142800	41892690	1779	1779	1779	1779	0
295	20241128	142700	41892690	1779	1779	1779	1779	0
296	20241128	142600	41892690	1779	1779	1779	1779	0
297	20241128	142500	41892690	1779	1779	1779	1779	0
298	20241128	142400	41892690	1779	1779	1779	1779	2
299	20241128	142300	41889132	1779	1779	1779	1779	0
300	20241128	142200	41889132	1779	1779	1779	1779	0
301	20241128	142100	41889132	1779	1779	1779	1779	2
302	20241128	142000	41885574	1779	1779	1779	1779	0
303	20241128	141900	41885574	1779	1779	1779	1779	0
304	20241128	141800	41885574	1779	1779	1779	1779	2
305	20241128	141700	41882016	1778	1778	1778	1778	2
306	20241128	141600	41878460	1779	1779	1779	1779	0
307	20241128	141500	41878460	1779	1779	1779	1779	0
308	20241128	141400	41878460	1779	1779	1779	1779	0
309	20241128	141300	41878460	1779	1779	1779	1779	0
310	20241128	141200	41878460	1779	1779	1779	1779	2
311	20241128	141100	41874902	1773	1773	1773	1773	0
312	20241128	141000	41874902	1773	1773	1773	1773	0
313	20241128	140900	41874902	1773	1773	1773	1773	0
314	20241128	140800	41874902	1773	1774	1774	1773	54
315	20241128	140700	41779155	1779	1779	1779	1779	0
316	20241128	140600	41779155	1779	1779	1779	1779	2
317	20241128	140500	41775597	1779	1779	1779	1779	0
318	20241128	140400	41775597	1779	1779	1779	1779	0
319	20241128	140300	41775597	1779	1779	1779	1779	0
320	20241128	140200	41775597	1779	1779	1779	1779	0
321	20241128	140100	41775597	1779	1779	1779	1779	0
322	20241128	140000	41775597	1779	1779	1779	1779	2
323	20241128	135900	41772039	1779	1779	1779	1779	1
324	20241128	135800	41770260	1779	1779	1779	1779	0
325	20241128	135700	41770260	1779	1779	1779	1779	0
326	20241128	135600	41770260	1779	1779	1779	1779	0
327	20241128	135500	41770260	1779	1779	1779	1779	0
328	20241128	135400	41770260	1779	1779	1779	1779	2
329	20241128	135300	41766702	1779	1779	1779	1779	0
330	20241128	135200	41766702	1779	1779	1779	1779	0
331	20241128	135100	41766702	1779	1779	1779	1779	0
332	20241128	135000	41766702	1779	1779	1779	1779	0
333	20241128	134900	41766702	1779	1777	1779	1777	100
334	20241128	134800	41588918	1777	1777	1777	1777	2
335	20241128	134700	41585364	1777	1777	1777	1777	55
336	20241128	134600	41487629	1777	1777	1777	1777	0
337	20241128	134500	41487629	1777	1777	1777	1777	0
338	20241128	134400	41487629	1777	1777	1777	1777	0
339	20241128	134300	41487629	1777	1777	1777	1777	0
340	20241128	134200	41487629	1777	1777	1777	1777	2
341	20241128	134100	41484075	1777	1777	1777	1777	0
342	20241128	134000	41484075	1777	1777	1777	1777	0
343	20241128	133900	41484075	1777	1777	1777	1777	0
344	20241128	133800	41484075	1777	1777	1777	1777	0
345	20241128	133700	41484075	1777	1777	1777	1777	0
346	20241128	133600	41484075	1777	1777	1777	1777	2
347	20241128	133500	41480521	1778	1778	1778	1778	0
348	20241128	133400	41480521	1778	1778	1778	1778	0
349	20241128	133300	41480521	1778	1778	1778	1778	0
350	20241128	133200	41480521	1778	1778	1778	1778	0
351	20241128	133100	41480521	1778	1778	1778	1778	0
352	20241128	133000	41480521	1778	1778	1778	1778	2
353	20241128	132900	41476965	1778	1778	1778	1778	0
354	20241128	132800	41476965	1778	1778	1778	1778	0
355	20241128	132700	41476965	1778	1778	1778	1778	0
356	20241128	132600	41476965	1778	1778	1778	1778	1
357	20241128	132500	41475187	1778	1778	1778	1778	0
358	20241128	132400	41475187	1778	1778	1778	1778	2
359	20241128	132300	41471631	1778	1778	1778	1778	0
360	20241128	132200	41471631	1778	1778	1778	1778	0
361	20241128	132100	41471631	1778	1778	1778	1778	0
362	20241128	132000	41471631	1778	1778	1778	1778	0
363	20241128	131900	41471631	1778	1778	1778	1778	0
364	20241128	131800	41471631	1778	1778	1778	1778	2
365	20241128	131700	41468075	1778	1778	1778	1778	0
366	20241128	131600	41468075	1778	1778	1778	1778	0
367	20241128	131500	41468075	1778	1778	1778	1778	0
368	20241128	131400	41468075	1778	1778	1778	1778	0
369	20241128	131300	41468075	1778	1778	1778	1778	0
370	20241128	131200	41468075	1778	1778	1778	1778	2
371	20241128	131100	41464519	1774	1775	1775	1774	304
372	20241128	131000	40925222	1775	1775	1775	1775	0
373	20241128	130900	40925222	1775	1775	1775	1775	0
374	20241128	130800	40925222	1775	1775	1775	1775	0
375	20241128	130700	40925222	1775	1775	1775	1775	290
376	20241128	130600	40410472	1778	1775	1778	1775	102
377	20241128	130500	40229416	1778	1778	1778	1778	0
378	20241128	130400	40229416	1778	1778	1778	1778	0
379	20241128	130300	40229416	1778	1778	1778	1778	0
380	20241128	130200	40229416	1778	1778	1778	1778	0
381	20241128	130100	40229416	1778	1778	1778	1778	0
382	20241128	130000	40229416	1778	1778	1778	1778	2
383	20241128	125900	40225860	1778	1778	1778	1778	0
384	20241128	125800	40225860	1778	1778	1778	1778	0
385	20241128	125700	40225860	1778	1778	1778	1778	0
386	20241128	125600	40225860	1778	1778	1778	1778	0
387	20241128	125500	40225860	1778	1778	1778	1778	0
388	20241128	125400	40225860	1778	1778	1778	1778	2
389	20241128	125300	40222304	1775	1775	1775	1775	0
390	20241128	125200	40222304	1775	1775	1775	1775	0
391	20241128	125100	40222304	1775	1776	1776	1775	55
392	20241128	125000	40124633	1776	1776	1776	1776	0
393	20241128	124900	40124633	1776	1776	1776	1776	1000
394	20241128	124800	38348633	1778	1778	1778	1778	2
395	20241128	124700	38345077	1776	1776	1776	1776	0
396	20241128	124600	38345077	1776	1776	1776	1776	400
397	20241128	124500	37634677	1776	1777	1777	1776	691
398	20241128	124400	36406837	1777	1777	1777	1777	0
399	20241128	124300	36406837	1777	1777	1777	1777	0
400	20241128	124200	36406837	1777	1777	1777	1777	2
401	20241128	124100	36403283	1777	1777	1777	1777	0
402	20241128	124000	36403283	1777	1777	1777	1777	0
403	20241128	123900	36403283	1777	1777	1777	1777	0
404	20241128	123800	36403283	1777	1777	1777	1777	0
405	20241128	123700	36403283	1777	1777	1777	1777	0
406	20241128	123600	36403283	1777	1777	1777	1777	2
407	20241128	123500	36399729	1773	1773	1773	1773	0
408	20241128	123400	36399729	1773	1773	1773	1773	0
409	20241128	123300	36399729	1773	1773	1773	1773	7
410	20241128	123200	36387318	1777	1777	1777	1777	0
411	20241128	123100	36387318	1777	1777	1777	1777	0
412	20241128	123000	36387318	1777	1777	1777	1777	2
413	20241128	122900	36383764	1777	1777	1777	1777	0
414	20241128	122800	36383764	1777	1777	1777	1777	0
415	20241128	122700	36383764	1777	1777	1777	1777	0
416	20241128	122600	36383764	1777	1777	1777	1777	0
417	20241128	122500	36383764	1777	1777	1777	1777	0
418	20241128	122400	36383764	1777	1777	1777	1777	2
419	20241128	122300	36380210	1777	1777	1777	1777	0
420	20241128	122200	36380210	1777	1777	1777	1777	0
421	20241128	122100	36380210	1777	1777	1777	1777	0
422	20241128	122000	36380210	1777	1777	1777	1777	0
423	20241128	121900	36380210	1777	1777	1777	1777	0
424	20241128	121800	36380210	1777	1777	1777	1777	2
425	20241128	121700	36376656	1777	1777	1777	1777	0
426	20241128	121600	36376656	1777	1777	1777	1777	0
427	20241128	121500	36376656	1777	1777	1777	1777	0
428	20241128	121400	36376656	1777	1777	1777	1777	0
429	20241128	121300	36376656	1777	1777	1777	1777	0
430	20241128	121200	36376656	1777	1777	1777	1777	2
431	20241128	121100	36373102	1777	1777	1777	1777	0
432	20241128	121000	36373102	1777	1777	1777	1777	0
433	20241128	120900	36373102	1777	1777	1777	1777	0
434	20241128	120800	36373102	1777	1777	1777	1777	0
435	20241128	120700	36373102	1777	1777	1777	1777	0
436	20241128	120600	36373102	1777	1777	1777	1777	2
437	20241128	120500	36369548	1778	1778	1778	1778	0
438	20241128	120400	36369548	1778	1778	1778	1778	0
439	20241128	120300	36369548	1778	1778	1778	1778	0
440	20241128	120200	36369548	1778	1778	1778	1778	0
441	20241128	120100	36369548	1778	1778	1778	1778	0
442	20241128	120000	36369548	1778	1778	1778	1778	2
443	20241128	115900	36365992	1778	1778	1778	1778	0
444	20241128	115800	36365992	1778	1778	1778	1778	0
445	20241128	115700	36365992	1778	1778	1778	1778	0
446	20241128	115600	36365992	1778	1778	1778	1778	4
447	20241128	115500	36358880	1779	1779	1779	1779	0
448	20241128	115400	36358880	1779	1779	1779	1779	2
449	20241128	115300	36355322	1778	1778	1778	1778	212
450	20241128	115200	35978386	1778	1778	1778	1778	0
451	20241128	115100	35978386	1778	1778	1778	1778	0
452	20241128	115000	35978386	1778	1778	1778	1778	0
453	20241128	114900	35978386	1778	1778	1778	1778	284
454	20241128	114800	35473434	1778	1778	1778	1778	2
455	20241128	114700	35469878	1778	1778	1778	1778	0
456	20241128	114600	35469878	1778	1778	1778	1778	0
457	20241128	114500	35469878	1778	1778	1778	1778	0
458	20241128	114400	35469878	1778	1778	1778	1778	0
459	20241128	114300	35469878	1778	1778	1778	1778	0
460	20241128	114200	35469878	1778	1778	1778	1778	2
461	20241128	114100	35466322	1778	1778	1778	1778	2
462	20241128	114000	35462766	1778	1778	1778	1778	0
463	20241128	113900	35462766	1778	1778	1778	1778	0
464	20241128	113800	35462766	1778	1778	1778	1778	0
465	20241128	113700	35462766	1778	1778	1778	1778	0
466	20241128	113600	35462766	1778	1778	1778	1778	31
467	20241128	113500	35407648	1772	1773	1773	1772	39
468	20241128	113400	35338539	1778	1777	1778	1777	811
469	20241128	113300	33896713	1777	1777	1777	1777	1
470	20241128	113200	33894936	1776	1776	1776	1776	0
471	20241128	113100	33894936	1776	1776	1776	1776	0
472	20241128	113000	33894936	1776	1776	1776	1776	2
473	20241128	112900	33891384	1776	1776	1776	1776	0
474	20241128	112800	33891384	1776	1776	1776	1776	0
475	20241128	112700	33891384	1776	1776	1776	1776	0
476	20241128	112600	33891384	1776	1776	1776	1776	0
477	20241128	112500	33891384	1776	1776	1776	1776	1
478	20241128	112400	33889608	1772	1772	1772	1772	0
479	20241128	112300	33889608	1772	1772	1772	1772	0
480	20241128	112200	33889608	1772	1772	1772	1772	0
481	20241128	112100	33889608	1772	1772	1772	1772	0
482	20241128	112000	33889608	1772	1772	1772	1772	0
483	20241128	111900	33889608	1772	1772	1772	1772	0
484	20241128	111800	33889608	1772	1772	1772	1772	0
485	20241128	111700	33889608	1772	1772	1772	1772	0
486	20241128	111600	33889608	1772	1772	1772	1772	0
487	20241128	111500	33889608	1772	1772	1772	1772	0
488	20241128	111400	33889608	1772	1772	1772	1772	0
489	20241128	111300	33889608	1772	1772	1772	1772	0
490	20241128	111200	33889608	1772	1772	1772	1772	0
491	20241128	111100	33889608	1772	1772	1772	1772	0
492	20241128	111000	33889608	1772	1772	1772	1772	0
493	20241128	110900	33889608	1772	1772	1772	1772	0
494	20241128	110800	33889608	1772	1772	1772	1772	0
495	20241128	110700	33889608	1772	1773	1773	1772	50
496	20241128	110600	33801002	1772	1773	1773	1772	4
497	20241128	110500	33793912	1777	1777	1777	1777	0
498	20241128	110400	33793912	1777	1777	1777	1777	51
499	20241128	110300	33703285	1773	1773	1773	1773	9
500	20241128	110200	33687328	1777	1777	1777	1777	0
501	20241128	110100	33687328	1777	1777	1777	1777	2
502	20241128	110000	33683774	1772	1772	1772	1772	0
503	20241128	105900	33683774	1772	1778	1778	1772	1728
504	20241128	105800	30621752	1773	1775	1775	1773	1182
505	20241128	105700	28524990	1779	1779	1779	1779	0
506	20241128	105600	28524990	1779	1779	1779	1779	0
507	20241128	105500	28524990	1779	1779	1779	1779	0
508	20241128	105400	28524990	1779	1779	1779	1779	0
509	20241128	105300	28524990	1779	1779	1779	1779	0
510	20241128	105200	28524990	1779	1779	1779	1779	0
511	20241128	105100	28524990	1779	1779	1779	1779	0
512	20241128	105000	28524990	1779	1779	1779	1779	0
513	20241128	104900	28524990	1779	1779	1779	1779	0
514	20241128	104800	28524990	1779	1779	1779	1779	0
515	20241128	104700	28524990	1779	1779	1779	1779	0
516	20241128	104600	28524990	1779	1779	1779	1779	0
517	20241128	104500	28524990	1779	1778	1779	1774	49
518	20241128	104400	28437855	1777	1777	1777	1777	0
519	20241128	104300	28437855	1777	1777	1777	1777	0
520	20241128	104200	28437855	1777	1777	1777	1777	0
521	20241128	104100	28437855	1777	1777	1777	1777	0
522	20241128	104000	28437855	1777	1777	1777	1777	5
523	20241128	103900	28428970	1778	1778	1778	1778	0
524	20241128	103800	28428970	1778	1778	1778	1778	0
525	20241128	103700	28428970	1778	1778	1778	1778	0
526	20241128	103600	28428970	1778	1778	1778	1778	0
527	20241128	103500	28428970	1778	1778	1778	1778	1
528	20241128	103400	28427192	1774	1774	1774	1774	0
529	20241128	103300	28427192	1774	1774	1774	1774	0
530	20241128	103200	28427192	1774	1774	1774	1774	0
531	20241128	103100	28427192	1774	1778	1778	1774	11
532	20241128	103000	28407638	1778	1778	1778	1778	0
533	20241128	102900	28407638	1778	1778	1778	1778	0
534	20241128	102800	28407638	1778	1778	1778	1778	7
535	20241128	102700	28395192	1779	1779	1779	1779	0
536	20241128	102600	28395192	1779	1779	1779	1779	0
537	20241128	102500	28395192	1779	1779	1779	1779	0
538	20241128	102400	28395192	1779	1779	1779	1779	0
539	20241128	102300	28395192	1779	1779	1779	1779	0
540	20241128	102200	28395192	1779	1779	1779	1779	2
541	20241128	102100	28391634	1773	1773	1773	1773	0
542	20241128	102000	28391634	1773	1773	1773	1773	10
543	20241128	101900	28373904	1772	1772	1772	1772	0
544	20241128	101800	28373904	1772	1772	1772	1772	99
545	20241128	101700	28198476	1772	1774	1780	1772	1903
546	20241128	101600	24825346	1781	1775	1781	1774	29
547	20241128	101500	24773827	1781	1781	1781	1781	2
548	20241128	101400	24770265	1774	1774	1774	1774	50
549	20241128	101300	24681565	1774	1774	1774	1774	0
550	20241128	101200	24681565	1774	1774	1774	1774	0
551	20241128	101100	24681565	1774	1774	1774	1774	0
552	20241128	101000	24681565	1774	1774	1774	1774	0
553	20241128	100900	24681565	1774	1774	1774	1774	0
554	20241128	100800	24681565	1774	1774	1774	1774	0
555	20241128	100700	24681565	1774	1774	1774	1774	0
556	20241128	100600	24681565	1774	1774	1774	1774	0
557	20241128	100500	24681565	1774	1774	1774	1774	216
558	20241128	100400	24298381	1781	1781	1781	1781	0
559	20241128	100300	24298381	1781	1781	1781	1781	0
560	20241128	100200	24298381	1781	1781	1781	1781	1
561	20241128	100100	24296600	1774	1774	1774	1774	0
562	20241128	100000	24296600	1774	1774	1774	1774	0
563	20241128	095900	24296600	1774	1774	1774	1774	200
564	20241128	095800	23941800	1775	1775	1775	1775	0
565	20241128	095700	23941800	1775	1775	1775	1775	251
566	20241128	095600	23496275	1775	1775	1775	1775	0
567	20241128	095500	23496275	1775	1776	1776	1775	1264
568	20241128	095400	21252412	1776	1776	1776	1776	9
569	20241128	095300	21236428	1781	1781	1781	1781	0
570	20241128	095200	21236428	1781	1781	1781	1781	0
571	20241128	095100	21236428	1781	1781	1781	1781	0
572	20241128	095000	21236428	1781	1781	1781	1781	0
573	20241128	094900	21236428	1781	1781	1781	1781	0
574	20241128	094800	21236428	1781	1781	1781	1781	0
575	20241128	094700	21236428	1781	1781	1781	1781	0
576	20241128	094600	21236428	1781	1781	1781	1781	0
577	20241128	094500	21236428	1781	1781	1781	1781	0
578	20241128	094400	21236428	1781	1781	1781	1781	0
579	20241128	094300	21236428	1781	1781	1781	1781	0
580	20241128	094200	21236428	1781	1781	1781	1781	0
581	20241128	094100	21236428	1781	1781	1781	1781	0
582	20241128	094000	21236428	1781	1781	1781	1781	0
583	20241128	093900	21236428	1781	1781	1781	1781	0
584	20241128	093800	21236428	1781	1781	1781	1781	0
585	20241128	093700	21236428	1781	1781	1781	1781	0
586	20241128	093600	21236428	1781	1781	1781	1781	0
587	20241128	093500	21236428	1781	1781	1781	1781	3
588	20241128	093400	21231085	1773	1773	1773	1773	0
589	20241128	093300	21231085	1773	1773	1773	1773	0
590	20241128	093200	21231085	1773	1773	1773	1773	413
591	20241128	093100	20498836	1781	1781	1781	1781	0
592	20241128	093000	20498836	1781	1773	1781	1773	13
593	20241128	092900	20475691	1773	1774	1774	1773	1500
594	20241128	092800	17816099	1774	1774	1774	1774	0
595	20241128	092700	17816099	1774	1774	1774	1774	500
596	20241128	092600	16929099	1775	1775	1775	1775	900
597	20241128	092500	15331599	1785	1785	1785	1785	0
598	20241128	092400	15331599	1785	1785	1785	1785	0
599	20241128	092300	15331599	1785	1785	1785	1785	0
600	20241128	092200	15331599	1785	1785	1785	1785	2
601	20241128	092100	15328029	1785	1785	1785	1785	0
602	20241128	092000	15328029	1785	1785	1785	1785	0
603	20241128	091900	15328029	1785	1785	1785	1785	0
604	20241128	091800	15328029	1785	1785	1785	1785	0
605	20241128	091700	15328029	1785	1785	1785	1785	2
606	20241128	091600	15324459	1772	1772	1772	1772	0
607	20241128	091500	15324459	1772	1772	1772	1772	0
608	20241128	091400	15324459	1772	1772	1772	1772	0
609	20241128	091300	15324459	1772	1772	1772	1772	0
610	20241128	091200	15324459	1772	1773	1773	1772	500
611	20241128	091100	14438358	1773	1773	1773	1773	0
612	20241128	091000	14438358	1773	1782	1782	1773	4248
613	20241128	090900	6904117	1784	1784	1784	1784	156
614	20241128	090800	6625813	1786	1786	1786	1786	0
615	20241128	090700	6625813	1786	1786	1786	1786	11
616	20241128	090600	6606167	1782	1782	1782	1782	0
617	20241128	090500	6606167	1782	1784	1784	1782	1950
618	20241128	090400	3130308	1800	1800	1800	1800	612
619	20241128	090300	2028708	1800	1800	1800	1800	1103
620	20241128	090200	43308	1809	1809	1809	1809	0
621	20241128	090100	43308	1809	1809	1809	1809	2
622	20241128	090000	39690	1809	1800	1809	1800	22