KissMeData/042510/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	192800	357570526	1900	1900	1900	1900	1584
3	20241129	192700	357570526	1900	1900	1900	1900	0
4	20241129	192600	357570526	1900	1900	1900	1900	0
5	20241129	192500	357570526	1900	1900	1900	1900	0
6	20241129	192400	357570526	1900	1900	1900	1900	0
7	20241129	192300	357570526	1900	1900	1900	1900	0
8	20241129	192200	357570526	1900	1900	1900	1900	0
9	20241129	192100	357570526	1900	1900	1900	1900	0
10	20241129	192000	357570526	1900	1900	1900	1900	0
11	20241129	191900	357570526	1900	1900	1900	1900	0
12	20241129	191800	357570526	1900	1900	1900	1900	0
13	20241129	191700	357570526	1900	1900	1900	1900	0
14	20241129	191600	357570526	1900	1900	1900	1900	0
15	20241129	191500	357570526	1900	1900	1900	1900	0
16	20241129	191400	357570526	1900	1900	1900	1900	0
17	20241129	191300	357570526	1900	1900	1900	1900	0
18	20241129	191200	357570526	1900	1900	1900	1900	0
19	20241129	191100	357570526	1900	1900	1900	1900	0
20	20241129	191000	357570526	1900	1900	1900	1900	0
21	20241129	190900	357570526	1900	1900	1900	1900	0
22	20241129	190800	357570526	1900	1900	1900	1900	0
23	20241129	190700	357570526	1900	1900	1900	1900	0
24	20241129	190600	357570526	1900	1900	1900	1900	0
25	20241129	190500	357570526	1900	1900	1900	1900	0
26	20241129	190400	357570526	1900	1900	1900	1900	0
27	20241129	190300	357570526	1900	1900	1900	1900	0
28	20241129	190200	357570526	1900	1900	1900	1900	0
29	20241129	190100	357570526	1900	1900	1900	1900	0
30	20241129	190000	357570526	1900	1900	1900	1900	0
31	20241129	185900	357570526	1900	1900	1900	1900	0
32	20241129	185800	357570526	1900	1900	1900	1900	1584
33	20241129	185700	357570526	1900	1900	1900	1900	0
34	20241129	185600	357570526	1900	1900	1900	1900	0
35	20241129	185500	357570526	1900	1900	1900	1900	0
36	20241129	185400	357570526	1900	1900	1900	1900	0
37	20241129	185300	357570526	1900	1900	1900	1900	0
38	20241129	185200	357570526	1900	1900	1900	1900	0
39	20241129	185100	357570526	1900	1900	1900	1900	0
40	20241129	185000	357570526	1900	1900	1900	1900	0
41	20241129	184900	357570526	1900	1900	1900	1900	0
42	20241129	184800	357570526	1900	1900	1900	1900	0
43	20241129	184700	357570526	1900	1900	1900	1900	0
44	20241129	184600	357570526	1900	1900	1900	1900	0
45	20241129	184500	357570526	1900	1900	1900	1900	0
46	20241129	184400	357570526	1900	1900	1900	1900	0
47	20241129	184300	357570526	1900	1900	1900	1900	0
48	20241129	184200	357570526	1900	1900	1900	1900	0
49	20241129	184100	357570526	1900	1900	1900	1900	0
50	20241129	184000	357570526	1900	1900	1900	1900	0
51	20241129	183900	357570526	1900	1900	1900	1900	0
52	20241129	183800	357570526	1900	1900	1900	1900	0
53	20241129	183700	357570526	1900	1900	1900	1900	0
54	20241129	183600	357570526	1900	1900	1900	1900	0
55	20241129	183500	357570526	1900	1900	1900	1900	0
56	20241129	183400	357570526	1900	1900	1900	1900	0
57	20241129	183300	357570526	1900	1900	1900	1900	0
58	20241129	183200	357570526	1900	1900	1900	1900	0
59	20241129	183100	357570526	1900	1900	1900	1900	0
60	20241129	183000	357570526	1900	1900	1900	1900	0
61	20241129	182900	357570526	1900	1900	1900	1900	0
62	20241129	182800	357570526	1900	1900	1900	1900	1584
63	20241129	182700	357570526	1900	1900	1900	1900	0
64	20241129	182600	357570526	1900	1900	1900	1900	0
65	20241129	182500	357570526	1900	1900	1900	1900	0
66	20241129	182400	357570526	1900	1900	1900	1900	0
67	20241129	182300	357570526	1900	1900	1900	1900	0
68	20241129	182200	357570526	1900	1900	1900	1900	0
69	20241129	182100	357570526	1900	1900	1900	1900	0
70	20241129	182000	357570526	1900	1900	1900	1900	0
71	20241129	181900	357570526	1900	1900	1900	1900	0
72	20241129	181800	357570526	1900	1900	1900	1900	0
73	20241129	181700	357570526	1900	1900	1900	1900	0
74	20241129	181600	357570526	1900	1900	1900	1900	0
75	20241129	181500	357570526	1900	1900	1900	1900	0
76	20241129	181400	357570526	1900	1900	1900	1900	0
77	20241129	181300	357570526	1900	1900	1900	1900	0
78	20241129	181200	357570526	1900	1900	1900	1900	0
79	20241129	181100	357570526	1900	1900	1900	1900	0
80	20241129	181000	357570526	1900	1900	1900	1900	0
81	20241129	180900	357570526	1900	1900	1900	1900	0
82	20241129	180800	357570526	1900	1900	1900	1900	0
83	20241129	180700	357570526	1900	1900	1900	1900	0
84	20241129	180600	357570526	1900	1900	1900	1900	0
85	20241129	180500	357570526	1900	1900	1900	1900	0
86	20241129	180400	357570526	1900	1900	1900	1900	0
87	20241129	180300	357570526	1900	1900	1900	1900	0
88	20241129	180200	357570526	1900	1900	1900	1900	0
89	20241129	180100	357570526	1900	1900	1900	1900	0
90	20241129	180000	357570526	1900	1900	1900	1900	0
91	20241129	175900	357570526	1900	1900	1900	1900	0
92	20241129	175800	357570526	1900	1900	1900	1900	1584
93	20241129	175700	357570526	1900	1900	1900	1900	0
94	20241129	175600	357570526	1900	1900	1900	1900	0
95	20241129	175500	357570526	1900	1900	1900	1900	0
96	20241129	175400	357570526	1900	1900	1900	1900	0
97	20241129	175300	357570526	1900	1900	1900	1900	0
98	20241129	175200	357570526	1900	1900	1900	1900	0
99	20241129	175100	357570526	1900	1900	1900	1900	0
100	20241129	175000	357570526	1900	1900	1900	1900	0
101	20241129	174900	357570526	1900	1900	1900	1900	0
102	20241129	174800	357570526	1900	1900	1900	1900	0
103	20241129	174700	357570526	1900	1900	1900	1900	0
104	20241129	174600	357570526	1900	1900	1900	1900	0
105	20241129	174500	357570526	1900	1900	1900	1900	0
106	20241129	174400	357570526	1900	1900	1900	1900	0
107	20241129	174300	357570526	1900	1900	1900	1900	0
108	20241129	174200	357570526	1900	1900	1900	1900	0
109	20241129	174100	357570526	1900	1900	1900	1900	0
110	20241129	174000	357570526	1900	1900	1900	1900	0
111	20241129	173900	357570526	1900	1900	1900	1900	0
112	20241129	173800	357570526	1900	1900	1900	1900	0
113	20241129	173700	357570526	1900	1900	1900	1900	0
114	20241129	173600	357570526	1900	1900	1900	1900	0
115	20241129	173500	357570526	1900	1900	1900	1900	0
116	20241129	173400	357570526	1900	1900	1900	1900	0
117	20241129	173300	357570526	1900	1900	1900	1900	0
118	20241129	173200	357570526	1900	1900	1900	1900	0
119	20241129	173100	357570526	1900	1900	1900	1900	0
120	20241129	173000	357570526	1900	1900	1900	1900	0
121	20241129	172900	357570526	1900	1900	1900	1900	0
122	20241129	172800	357570526	1900	1900	1900	1900	1584
123	20241129	172700	357570526	1900	1900	1900	1900	0
124	20241129	172600	357570526	1900	1900	1900	1900	0
125	20241129	172500	357570526	1900	1900	1900	1900	0
126	20241129	172400	357570526	1900	1900	1900	1900	0
127	20241129	172300	357570526	1900	1900	1900	1900	0
128	20241129	172200	357570526	1900	1900	1900	1900	0
129	20241129	172100	357570526	1900	1900	1900	1900	0
130	20241129	172000	357570526	1900	1900	1900	1900	0
131	20241129	171900	357570526	1900	1900	1900	1900	0
132	20241129	171800	357570526	1900	1900	1900	1900	0
133	20241129	171700	357570526	1900	1900	1900	1900	0
134	20241129	171600	357570526	1900	1900	1900	1900	0
135	20241129	171500	357570526	1900	1900	1900	1900	0
136	20241129	171400	357570526	1900	1900	1900	1900	0
137	20241129	171300	357570526	1900	1900	1900	1900	0
138	20241129	171200	357570526	1900	1900	1900	1900	0
139	20241129	171100	357570526	1900	1900	1900	1900	0
140	20241129	171000	357570526	1900	1900	1900	1900	0
141	20241129	170900	357570526	1900	1900	1900	1900	0
142	20241129	170800	357570526	1900	1900	1900	1900	0
143	20241129	170700	357570526	1900	1900	1900	1900	0
144	20241129	170600	357570526	1900	1900	1900	1900	0
145	20241129	170500	357570526	1900	1900	1900	1900	0
146	20241129	170400	357570526	1900	1900	1900	1900	0
147	20241129	170300	357570526	1900	1900	1900	1900	0
148	20241129	170200	357570526	1900	1900	1900	1900	0
149	20241129	170100	357570526	1900	1900	1900	1900	0
150	20241129	170000	357570526	1900	1900	1900	1900	0
151	20241129	165900	357570526	1900	1900	1900	1900	0
152	20241129	165800	357570526	1900	1900	1900	1900	1584
153	20241129	165700	357570526	1900	1900	1900	1900	0
154	20241129	165600	357570526	1900	1900	1900	1900	0
155	20241129	165500	357570526	1900	1900	1900	1900	0
156	20241129	165400	357570526	1900	1900	1900	1900	0
157	20241129	165300	357570526	1900	1900	1900	1900	0
158	20241129	165200	357570526	1900	1900	1900	1900	0
159	20241129	165100	357570526	1900	1900	1900	1900	0
160	20241129	165000	357570526	1900	1900	1900	1900	0
161	20241129	164900	357570526	1900	1900	1900	1900	0
162	20241129	164800	357570526	1900	1900	1900	1900	0
163	20241129	164700	357570526	1900	1900	1900	1900	0
164	20241129	164600	357570526	1900	1900	1900	1900	0
165	20241129	164500	357570526	1900	1900	1900	1900	0
166	20241129	164400	357570526	1900	1900	1900	1900	0
167	20241129	164300	357570526	1900	1900	1900	1900	0
168	20241129	164200	357570526	1900	1900	1900	1900	0
169	20241129	164100	357570526	1900	1900	1900	1900	0
170	20241129	164000	357570526	1900	1900	1900	1900	0
171	20241129	163900	357570526	1900	1900	1900	1900	0
172	20241129	163800	357570526	1900	1900	1900	1900	0
173	20241129	163700	357570526	1900	1900	1900	1900	0
174	20241129	163600	357570526	1900	1900	1900	1900	0
175	20241129	163500	357570526	1900	1900	1900	1900	0
176	20241129	163400	357570526	1900	1900	1900	1900	0
177	20241129	163300	357570526	1900	1900	1900	1900	0
178	20241129	163200	357570526	1900	1900	1900	1900	0
179	20241129	163100	357570526	1900	1900	1900	1900	0
180	20241129	163000	357570526	1900	1900	1900	1900	0
181	20241129	162900	357570526	1900	1900	1900	1900	0
182	20241129	162800	357570526	1900	1900	1900	1900	1584
183	20241129	162700	357570526	1900	1900	1900	1900	0
184	20241129	162600	357570526	1900	1900	1900	1900	0
185	20241129	162500	357570526	1900	1900	1900	1900	0
186	20241129	162400	357570526	1900	1900	1900	1900	0
187	20241129	162300	357570526	1900	1900	1900	1900	0
188	20241129	162200	357570526	1900	1900	1900	1900	0
189	20241129	162100	357570526	1900	1900	1900	1900	0
190	20241129	162000	357570526	1900	1900	1900	1900	0
191	20241129	161900	357570526	1900	1900	1900	1900	0
192	20241129	161800	357570526	1900	1900	1900	1900	0
193	20241129	161700	357570526	1900	1900	1900	1900	0
194	20241129	161600	357570526	1900	1900	1900	1900	0
195	20241129	161500	357570526	1900	1900	1900	1900	0
196	20241129	161400	357570526	1900	1900	1900	1900	0
197	20241129	161300	357570526	1900	1900	1900	1900	0
198	20241129	161200	357570526	1900	1900	1900	1900	0
199	20241129	161100	357570526	1900	1900	1900	1900	0
200	20241129	161000	357570526	1900	1900	1900	1900	0
201	20241129	160900	357570526	1900	1900	1900	1900	0
202	20241129	160800	357570526	1900	1900	1900	1900	0
203	20241129	160700	357570526	1900	1900	1900	1900	0
204	20241129	160600	357570526	1900	1900	1900	1900	0
205	20241129	160500	357570526	1900	1900	1900	1900	0
206	20241129	160400	357570526	1900	1900	1900	1900	0
207	20241129	160300	357570526	1900	1900	1900	1900	0
208	20241129	160200	357570526	1900	1900	1900	1900	0
209	20241129	160100	357570526	1900	1900	1900	1900	0
210	20241129	160000	357570526	1900	1900	1900	1900	0
211	20241129	155900	357570526	1900	1900	1900	1900	0
212	20241129	155800	357570526	1900	1900	1900	1900	1584
213	20241129	155700	357570526	1900	1900	1900	1900	0
214	20241129	155600	357570526	1900	1900	1900	1900	0
215	20241129	155500	357570526	1900	1900	1900	1900	0
216	20241129	155400	357570526	1900	1900	1900	1900	0
217	20241129	155300	357570526	1900	1900	1900	1900	0
218	20241129	155200	357570526	1900	1900	1900	1900	0
219	20241129	155100	357570526	1900	1900	1900	1900	0
220	20241129	155000	357570526	1900	1900	1900	1900	0
221	20241129	154900	357570526	1900	1900	1900	1900	0
222	20241129	154800	357570526	1900	1900	1900	1900	0
223	20241129	154700	357570526	1900	1900	1900	1900	0
224	20241129	154600	357570526	1900	1900	1900	1900	0
225	20241129	154500	357570526	1900	1900	1900	1900	0
226	20241129	154400	357570526	1900	1900	1900	1900	0
227	20241129	154300	357570526	1900	1900	1900	1900	0
228	20241129	154200	357570526	1900	1900	1900	1900	0
229	20241129	154100	357570526	1900	1900	1900	1900	0
230	20241129	154000	357570526	1900	1900	1900	1900	0
231	20241129	153900	357570526	1900	1900	1900	1900	0
232	20241129	153800	357570526	1900	1900	1900	1900	0
233	20241129	153700	357570526	1900	1900	1900	1900	0
234	20241129	153600	357570526	1900	1900	1900	1900	0
235	20241129	153500	357570526	1900	1900	1900	1900	0
236	20241129	153400	357570526	1900	1900	1900	1900	0
237	20241129	153300	357570526	1900	1900	1900	1900	0
238	20241129	153200	357570526	1900	1900	1900	1900	0
239	20241129	153100	357570526	1900	1900	1900	1900	0
240	20241129	153000	357570526	1900	1900	1900	1900	1584
241	20241129	152900	354560926	1900	1900	1900	1900	0
242	20241129	152800	354560926	1900	1900	1900	1900	0
243	20241129	152700	354560926	1900	1900	1900	1900	0
244	20241129	152600	354560926	1900	1900	1900	1900	0
245	20241129	152500	354560926	1900	1900	1900	1900	0
246	20241129	152400	354560926	1900	1900	1900	1900	0
247	20241129	152300	354560926	1900	1900	1900	1900	0
248	20241129	152200	354560926	1900	1900	1900	1900	0
249	20241129	152100	354560926	1900	1900	1900	1900	0
250	20241129	152000	354560926	1900	1900	1900	1900	0
251	20241129	151900	354560926	1900	1900	1900	1900	3
252	20241129	151800	354555226	1900	1886	1900	1886	12346
253	20241129	151700	331155537	1879	1887	1887	1879	1121
254	20241129	151600	329048505	1881	1887	1887	1881	5685
255	20241129	151500	318349721	1887	1887	1887	1887	0
256	20241129	151400	318349721	1887	1887	1887	1887	0
257	20241129	151300	318349721	1887	1887	1887	1887	6
258	20241129	151200	318338399	1887	1887	1887	1887	0
259	20241129	151100	318338399	1887	1887	1887	1887	0
260	20241129	151000	318338399	1887	1887	1887	1887	0
261	20241129	150900	318338399	1887	1887	1887	1887	0
262	20241129	150800	318338399	1887	1887	1887	1887	2
263	20241129	150700	318334625	1880	1888	1888	1880	1001
264	20241129	150600	316451402	1888	1888	1888	1888	1
265	20241129	150500	316449514	1885	1889	1889	1885	319
266	20241129	150400	315847677	1888	1888	1888	1888	0
267	20241129	150300	315847677	1888	1889	1889	1888	195
268	20241129	150200	315479439	1889	1889	1889	1889	0
269	20241129	150100	315479439	1889	1890	1890	1889	1200
270	20241129	150000	313212539	1889	1889	1889	1889	1500
271	20241129	145900	310379039	1892	1892	1892	1892	0
272	20241129	145800	310379039	1892	1892	1892	1892	0
273	20241129	145700	310379039	1892	1892	1892	1892	229
274	20241129	145600	309945771	1889	1890	1890	1889	1356
275	20241129	145500	307383185	1891	1891	1891	1891	6
276	20241129	145400	307371839	1892	1891	1892	1891	255
277	20241129	145300	306889434	1891	1891	1891	1891	0
278	20241129	145200	306889434	1891	1891	1891	1891	545
279	20241129	145100	305858839	1893	1893	1893	1893	0
280	20241129	145000	305858839	1893	1893	1893	1893	446
281	20241129	144900	305014561	1893	1894	1894	1893	77
282	20241129	144800	304868799	1894	1894	1894	1894	204
283	20241129	144700	304482423	1895	1895	1895	1895	0
284	20241129	144600	304482423	1895	1900	1900	1895	6000
285	20241129	144500	293097813	1904	1906	1906	1904	3413
286	20241129	144400	286595960	1906	1906	1906	1906	0
287	20241129	144300	286595960	1906	1914	1914	1906	2319
288	20241129	144200	282175938	1906	1916	1916	1906	3131
289	20241129	144100	276205080	1916	1916	1916	1916	60
290	20241129	144000	276090120	1916	1916	1916	1916	0
291	20241129	143900	276090120	1916	1915	1916	1915	2380
292	20241129	143800	271530840	1915	1904	1915	1904	1715
293	20241129	143700	268255525	1904	1895	1904	1895	974
294	20241129	143600	266404947	1894	1894	1894	1894	0
295	20241129	143500	266404947	1894	1894	1894	1894	0
296	20241129	143400	266404947	1894	1894	1894	1894	0
297	20241129	143300	266404947	1894	1894	1894	1894	2
298	20241129	143200	266401159	1895	1895	1895	1895	2
299	20241129	143100	266397369	1896	1896	1896	1896	52
300	20241129	143000	266298777	1896	1896	1896	1896	0
301	20241129	142900	266298777	1896	1897	1897	1896	59
302	20241129	142800	266186866	1897	1900	1900	1897	4796
303	20241129	142700	257083464	1900	1900	1900	1900	1000
304	20241129	142600	255183464	1904	1904	1904	1904	0
305	20241129	142500	255183464	1904	1904	1904	1904	0
306	20241129	142400	255183464	1904	1904	1904	1904	0
307	20241129	142300	255183464	1904	1904	1904	1904	0
308	20241129	142200	255183464	1904	1904	1904	1904	0
309	20241129	142100	255183464	1904	1904	1904	1904	1000
310	20241129	142000	253279464	1904	1900	1904	1900	493
311	20241129	141900	252341152	1900	1900	1900	1900	0
312	20241129	141800	252341152	1900	1900	1900	1900	0
313	20241129	141700	252341152	1900	1900	1900	1900	0
314	20241129	141600	252341152	1900	1900	1900	1900	0
315	20241129	141500	252341152	1900	1900	1900	1900	1
316	20241129	141400	252339252	1903	1903	1903	1903	0
317	20241129	141300	252339252	1903	1903	1903	1903	0
318	20241129	141200	252339252	1903	1903	1903	1903	0
319	20241129	141100	252339252	1903	1903	1903	1903	0
320	20241129	141000	252339252	1903	1903	1903	1903	9
321	20241129	140900	252322125	1904	1904	1904	1904	0
322	20241129	140800	252322125	1904	1904	1904	1904	0
323	20241129	140700	252322125	1904	1904	1904	1904	0
324	20241129	140600	252322125	1904	1904	1904	1904	0
325	20241129	140500	252322125	1904	1904	1904	1904	0
326	20241129	140400	252322125	1904	1904	1904	1904	0
327	20241129	140300	252322125	1904	1904	1904	1904	0
328	20241129	140200	252322125	1904	1904	1904	1904	0
329	20241129	140100	252322125	1904	1904	1904	1904	0
330	20241129	140000	252322125	1904	1904	1904	1904	0
331	20241129	135900	252322125	1904	1904	1904	1904	1
332	20241129	135800	252320221	1898	1898	1898	1898	0
333	20241129	135700	252320221	1898	1898	1898	1898	0
334	20241129	135600	252320221	1898	1898	1898	1898	32
335	20241129	135500	252259485	1898	1898	1898	1898	0
336	20241129	135400	252259485	1898	1898	1898	1898	0
337	20241129	135300	252259485	1898	1898	1898	1898	0
338	20241129	135200	252259485	1898	1898	1898	1898	200
339	20241129	135100	251879885	1904	1904	1904	1904	0
340	20241129	135000	251879885	1904	1904	1904	1904	0
341	20241129	134900	251879885	1904	1904	1904	1904	0
342	20241129	134800	251879885	1904	1904	1904	1904	0
343	20241129	134700	251879885	1904	1904	1904	1904	0
344	20241129	134600	251879885	1904	1904	1904	1904	0
345	20241129	134500	251879885	1904	1904	1904	1904	0
346	20241129	134400	251879885	1904	1904	1904	1904	691
347	20241129	134300	250564221	1904	1904	1904	1904	0
348	20241129	134200	250564221	1904	1904	1904	1904	0
349	20241129	134100	250564221	1904	1904	1904	1904	0
350	20241129	134000	250564221	1904	1902	1904	1902	50
351	20241129	133900	250469101	1905	1905	1905	1905	0
352	20241129	133800	250469101	1905	1905	1905	1905	0
353	20241129	133700	250469101	1905	1905	1905	1905	150
354	20241129	133600	250183351	1893	1893	1893	1893	50
355	20241129	133500	250088701	1898	1898	1898	1898	0
356	20241129	133400	250088701	1898	1898	1898	1898	40
357	20241129	133300	250012781	1899	1899	1899	1899	0
358	20241129	133200	250012781	1899	1899	1899	1899	0
359	20241129	133100	250012781	1899	1899	1899	1899	550
360	20241129	133000	248968331	1899	1899	1899	1899	0
361	20241129	132900	248968331	1899	1899	1899	1899	0
362	20241129	132800	248968331	1899	1899	1900	1899	604
363	20241129	132700	247820736	1899	1899	1899	1899	2
364	20241129	132600	247816938	1893	1893	1893	1893	15
365	20241129	132500	247788543	1893	1893	1893	1893	0
366	20241129	132400	247788543	1893	1893	1893	1893	0
367	20241129	132300	247788543	1893	1893	1893	1893	1500
368	20241129	132200	244949043	1893	1893	1893	1893	0
369	20241129	132100	244949043	1893	1893	1893	1893	0
370	20241129	132000	244949043	1893	1893	1893	1893	0
371	20241129	131900	244949043	1893	1893	1893	1893	270
372	20241129	131800	244437933	1892	1892	1892	1892	450
373	20241129	131700	243586533	1893	1893	1893	1893	2
374	20241129	131600	243582747	1893	1893	1893	1893	0
375	20241129	131500	243582747	1893	1893	1893	1893	1
376	20241129	131400	243580854	1882	1889	1889	1882	3266
377	20241129	131300	237418379	1889	1889	1889	1889	20
378	20241129	131200	237380599	1889	1889	1889	1889	0
379	20241129	131100	237380599	1889	1889	1889	1889	0
380	20241129	131000	237380599	1889	1889	1889	1889	0
381	20241129	130900	237380599	1889	1889	1889	1889	0
382	20241129	130800	237380599	1889	1889	1889	1889	0
383	20241129	130700	237380599	1889	1889	1889	1889	0
384	20241129	130600	237380599	1889	1889	1889	1889	0
385	20241129	130500	237380599	1889	1889	1889	1889	0
386	20241129	130400	237380599	1889	1889	1889	1889	0
387	20241129	130300	237380599	1889	1889	1889	1889	0
388	20241129	130200	237380599	1889	1889	1889	1889	0
389	20241129	130100	237380599	1889	1889	1889	1889	0
390	20241129	130000	237380599	1889	1889	1889	1889	73
391	20241129	125900	237242702	1893	1893	1893	1893	1
392	20241129	125800	237240809	1889	1889	1889	1889	0
393	20241129	125700	237240809	1889	1890	1890	1889	8
394	20241129	125600	237225695	1890	1890	1890	1890	19
395	20241129	125500	237189785	1890	1890	1890	1890	2100
396	20241129	125400	233220785	1890	1890	1890	1890	0
397	20241129	125300	233220785	1890	1890	1890	1890	0
398	20241129	125200	233220785	1890	1890	1890	1890	849
399	20241129	125100	231616175	1890	1890	1890	1890	0
400	20241129	125000	231616175	1890	1890	1890	1890	0
401	20241129	124900	231616175	1890	1890	1890	1890	0
402	20241129	124800	231616175	1890	1890	1890	1890	0
403	20241129	124700	231616175	1890	1891	1891	1890	500
404	20241129	124600	230671172	1890	1890	1890	1890	1
405	20241129	124500	230669282	1890	1890	1890	1890	0
406	20241129	124400	230669282	1890	1891	1891	1890	155
407	20241129	124300	230376303	1890	1890	1890	1890	100
408	20241129	124200	230187303	1890	1890	1890	1890	225
409	20241129	124100	229762053	1890	1890	1890	1890	0
410	20241129	124000	229762053	1890	1890	1890	1890	231
411	20241129	123900	229325463	1890	1890	1890	1890	0
412	20241129	123800	229325463	1890	1890	1890	1890	31
413	20241129	123700	229266873	1893	1894	1894	1893	109
414	20241129	123600	229060535	1899	1899	1899	1899	1
415	20241129	123500	229058636	1895	1895	1895	1895	509
416	20241129	123400	228094081	1896	1896	1896	1896	0
417	20241129	123300	228094081	1896	1896	1896	1896	0
418	20241129	123200	228094081	1896	1896	1896	1896	0
419	20241129	123100	228094081	1896	1896	1896	1896	0
420	20241129	123000	228094081	1896	1896	1896	1896	0
421	20241129	122900	228094081	1896	1896	1896	1896	0
422	20241129	122800	228094081	1896	1896	1896	1896	0
423	20241129	122700	228094081	1896	1898	1898	1896	2496
424	20241129	122600	223359170	1899	1899	1899	1899	0
425	20241129	122500	223359170	1899	1899	1899	1899	31
426	20241129	122400	223300301	1900	1900	1900	1900	0
427	20241129	122300	223300301	1900	1900	1900	1900	0
428	20241129	122200	223300301	1900	1900	1900	1900	0
429	20241129	122100	223300301	1900	1900	1900	1900	0
430	20241129	122000	223300301	1900	1900	1900	1900	1
431	20241129	121900	223298401	1893	1893	1893	1893	0
432	20241129	121800	223298401	1893	1899	1899	1893	5542
433	20241129	121700	212775337	1899	1899	1899	1899	0
434	20241129	121600	212775337	1899	1899	1899	1899	0
435	20241129	121500	212775337	1899	1899	1899	1899	0
436	20241129	121400	212775337	1899	1899	1899	1899	0
437	20241129	121300	212775337	1899	1899	1899	1899	0
438	20241129	121200	212775337	1899	1899	1899	1899	0
439	20241129	121100	212775337	1899	1899	1899	1899	150
440	20241129	121000	212490487	1893	1893	1893	1893	233
441	20241129	120900	212049418	1893	1892	1893	1892	839
442	20241129	120800	210461963	1891	1891	1891	1891	380
443	20241129	120700	209743383	1891	1891	1891	1891	0
444	20241129	120600	209743383	1891	1891	1891	1891	0
445	20241129	120500	209743383	1891	1891	1891	1891	60
446	20241129	120400	209629923	1891	1891	1891	1891	10
447	20241129	120300	209611013	1892	1892	1892	1892	0
448	20241129	120200	209611013	1892	1892	1892	1892	0
449	20241129	120100	209611013	1892	1889	1892	1889	1105
450	20241129	120000	207523507	1890	1885	1890	1885	701
451	20241129	115900	206200456	1885	1884	1885	1884	254
452	20241129	115800	205721670	1882	1882	1882	1882	849
453	20241129	115700	204123852	1880	1880	1880	1880	0
454	20241129	115600	204123852	1880	1880	1882	1880	1128
455	20241129	115500	202003210	1882	1882	1882	1882	0
456	20241129	115400	202003210	1882	1882	1882	1882	0
457	20241129	115300	202003210	1882	1882	1882	1882	0
458	20241129	115200	202003210	1882	1882	1882	1882	154
459	20241129	115100	201713382	1884	1882	1884	1882	116
460	20241129	115000	201494909	1882	1882	1882	1882	50
461	20241129	114900	201400809	1882	1882	1882	1882	0
462	20241129	114800	201400809	1882	1882	1882	1882	3
463	20241129	114700	201395163	1882	1882	1882	1882	0
464	20241129	114600	201395163	1882	1882	1882	1882	0
465	20241129	114500	201395163	1882	1882	1882	1882	29
466	20241129	114400	201340585	1880	1880	1880	1880	20
467	20241129	114300	201302985	1880	1880	1880	1880	0
468	20241129	114200	201302985	1880	1880	1880	1880	20
469	20241129	114100	201265385	1879	1879	1879	1879	0
470	20241129	114000	201265385	1879	1881	1881	1879	295
471	20241129	113900	200711057	1882	1883	1883	1882	4905
472	20241129	113800	191479844	1883	1883	1883	1883	0
473	20241129	113700	191479844	1883	1883	1883	1883	0
474	20241129	113600	191479844	1883	1883	1883	1882	884
475	20241129	113500	189815359	1883	1882	1883	1882	412
476	20241129	113400	189039575	1882	1882	1882	1882	9
477	20241129	113300	189022637	1882	1882	1882	1882	0
478	20241129	113200	189022637	1882	1882	1882	1882	0
479	20241129	113100	189022637	1882	1882	1882	1882	0
480	20241129	113000	189022637	1882	1882	1882	1882	0
481	20241129	112900	189022637	1882	1882	1882	1882	12
482	20241129	112800	189000053	1883	1883	1883	1883	0
483	20241129	112700	189000053	1883	1883	1883	1883	2
484	20241129	112600	188996287	1883	1883	1883	1883	1
485	20241129	112500	188994404	1883	1883	1883	1883	0
486	20241129	112400	188994404	1883	1883	1883	1883	2
487	20241129	112300	188990638	1883	1883	1883	1883	2
488	20241129	112200	188986872	1883	1883	1883	1883	10
489	20241129	112100	188968042	1878	1878	1878	1878	0
490	20241129	112000	188968042	1878	1881	1881	1878	2870
491	20241129	111900	183577610	1883	1883	1883	1883	0
492	20241129	111800	183577610	1883	1883	1883	1883	55
493	20241129	111700	183474045	1878	1878	1878	1878	0
494	20241129	111600	183474045	1878	1878	1878	1878	0
495	20241129	111500	183474045	1878	1878	1878	1878	0
496	20241129	111400	183474045	1878	1878	1878	1878	0
497	20241129	111300	183474045	1878	1878	1878	1878	0
498	20241129	111200	183474045	1878	1878	1878	1878	0
499	20241129	111100	183474045	1878	1878	1878	1878	0
500	20241129	111000	183474045	1878	1878	1878	1878	0
501	20241129	110900	183474045	1878	1879	1879	1878	1210
502	20241129	110800	181201475	1880	1878	1880	1878	474
503	20241129	110700	180310387	1878	1878	1878	1878	0
504	20241129	110600	180310387	1878	1878	1878	1878	0
505	20241129	110500	180310387	1878	1878	1878	1878	0
506	20241129	110400	180310387	1878	1876	1878	1876	1455
507	20241129	110300	177577979	1874	1874	1874	1874	0
508	20241129	110200	177577979	1874	1874	1874	1874	1131
509	20241129	110100	175458485	1874	1875	1875	1874	218
510	20241129	110000	175049952	1875	1875	1875	1875	40
511	20241129	105900	174974952	1875	1875	1875	1875	40
512	20241129	105800	174899952	1875	1877	1877	1875	2007
513	20241129	105700	171132875	1876	1876	1876	1876	216
514	20241129	105600	170727659	1876	1876	1876	1876	0
515	20241129	105500	170727659	1876	1876	1876	1876	10
516	20241129	105400	170708899	1876	1876	1876	1876	0
517	20241129	105300	170708899	1876	1876	1876	1876	1
518	20241129	105200	170707023	1876	1876	1876	1876	0
519	20241129	105100	170707023	1876	1876	1876	1876	0
520	20241129	105000	170707023	1876	1876	1876	1876	0
521	20241129	104900	170707023	1876	1876	1876	1876	989
522	20241129	104800	168851659	1875	1875	1875	1875	23
523	20241129	104700	168808534	1875	1875	1875	1875	53
524	20241129	104600	168709159	1875	1875	1875	1875	166
525	20241129	104500	168397909	1875	1875	1875	1875	50
526	20241129	104400	168304159	1875	1875	1875	1875	4792
527	20241129	104300	159319159	1874	1874	1874	1874	0
528	20241129	104200	159319159	1874	1873	1874	1873	932
529	20241129	104100	157573040	1872	1872	1872	1872	0
530	20241129	104000	157573040	1872	1873	1873	1872	30
531	20241129	103900	157516864	1874	1874	1874	1874	0
532	20241129	103800	157516864	1874	1874	1874	1874	54
533	20241129	103700	157415668	1874	1874	1874	1874	0
534	20241129	103600	157415668	1874	1874	1874	1874	115
535	20241129	103500	157200158	1874	1874	1874	1874	0
536	20241129	103400	157200158	1874	1874	1874	1874	0
537	20241129	103300	157200158	1874	1874	1874	1874	0
538	20241129	103200	157200158	1874	1875	1875	1874	15
539	20241129	103100	157172047	1875	1875	1875	1875	0
540	20241129	103000	157172047	1875	1875	1875	1875	1
541	20241129	102900	157170172	1873	1873	1873	1873	0
542	20241129	102800	157170172	1873	1873	1873	1873	1
543	20241129	102700	157168299	1875	1875	1875	1875	100
544	20241129	102600	156980799	1875	1875	1875	1875	10
545	20241129	102500	156962049	1873	1873	1873	1873	8
546	20241129	102400	156947065	1873	1873	1873	1873	0
547	20241129	102300	156947065	1873	1873	1873	1873	0
548	20241129	102200	156947065	1873	1872	1873	1872	41
549	20241129	102100	156870312	1872	1872	1872	1872	100
550	20241129	102000	156683112	1873	1873	1873	1873	2
551	20241129	101900	156679366	1875	1875	1875	1871	793
552	20241129	101800	155194916	1876	1876	1876	1876	2
553	20241129	101700	155191164	1876	1876	1876	1876	0
554	20241129	101600	155191164	1876	1876	1876	1876	0
555	20241129	101500	155191164	1876	1876	1876	1876	3
556	20241129	101400	155185536	1876	1876	1876	1876	177
557	20241129	101300	154853484	1876	1876	1876	1876	0
558	20241129	101200	154853484	1876	1876	1876	1876	109
559	20241129	101100	154649000	1877	1877	1877	1877	214
560	20241129	101000	154247322	1877	1877	1877	1877	17
561	20241129	100900	154215413	1877	1877	1877	1877	1
562	20241129	100800	154213536	1877	1877	1877	1877	0
563	20241129	100700	154213536	1877	1877	1877	1877	1
564	20241129	100600	154211659	1877	1877	1877	1877	10
565	20241129	100500	154192889	1874	1874	1874	1874	1
566	20241129	100400	154191015	1877	1877	1877	1877	1
567	20241129	100300	154189138	1875	1876	1876	1875	142
568	20241129	100200	153922887	1877	1877	1877	1877	6
569	20241129	100100	153911625	1878	1878	1878	1878	0
570	20241129	100000	153911625	1878	1877	1878	1877	2548
571	20241129	095900	149128458	1877	1877	1877	1877	5
572	20241129	095800	149119073	1877	1877	1877	1877	0
573	20241129	095700	149119073	1877	1877	1877	1877	10
574	20241129	095600	149100303	1877	1877	1878	1877	501
575	20241129	095500	148159925	1877	1877	1877	1877	2
576	20241129	095400	148156171	1877	1877	1877	1877	0
577	20241129	095300	148156171	1877	1868	1877	1868	63
578	20241129	095200	148038478	1870	1872	1872	1870	7893
579	20241129	095100	133277441	1872	1874	1875	1872	790
580	20241129	095000	131797871	1875	1875	1875	1875	0
581	20241129	094900	131797871	1875	1878	1878	1875	656
582	20241129	094800	130566966	1879	1881	1881	1878	11336
583	20241129	094700	109253153	1881	1882	1882	1881	1315
584	20241129	094600	106779044	1885	1885	1885	1885	0
585	20241129	094500	106779044	1885	1885	1885	1885	1012
586	20241129	094400	104871424	1885	1882	1885	1882	198
587	20241129	094300	104498617	1885	1885	1885	1885	1202
588	20241129	094200	102232847	1885	1885	1885	1881	6009
589	20241129	094100	90925216	1890	1890	1890	1890	10
590	20241129	094000	90906316	1892	1892	1892	1892	0
591	20241129	093900	90906316	1892	1892	1892	1892	0
592	20241129	093800	90906316	1892	1892	1892	1892	140
593	20241129	093700	90641436	1892	1892	1892	1892	8
594	20241129	093600	90626300	1892	1892	1892	1892	31
595	20241129	093500	90567648	1892	1892	1892	1892	0
596	20241129	093400	90567648	1892	1888	1892	1888	1000
597	20241129	093300	88675924	1883	1886	1886	1883	530
598	20241129	093200	87676688	1886	1888	1888	1886	404
599	20241129	093100	86914342	1886	1886	1886	1886	147
600	20241129	093000	86637100	1886	1886	1886	1886	0
601	20241129	092900	86637100	1886	1886	1886	1886	20
602	20241129	092800	86599380	1886	1886	1886	1882	330
603	20241129	092700	85977040	1882	1883	1883	1882	555
604	20241129	092600	84932390	1883	1883	1883	1883	419
605	20241129	092500	84143413	1886	1886	1888	1886	291
606	20241129	092400	83594567	1886	1886	1888	1886	480
607	20241129	092300	82689085	1883	1883	1883	1883	10
608	20241129	092200	82670255	1882	1886	1886	1881	8317
609	20241129	092100	66994112	1888	1887	1888	1886	51
610	20241129	092000	66897869	1887	1888	1888	1887	232
611	20241129	091900	66460075	1896	1896	1896	1896	0
612	20241129	091800	66460075	1896	1896	1896	1896	203
613	20241129	091700	66075187	1897	1897	1897	1897	270
614	20241129	091600	65562997	1887	1887	1887	1887	1124
615	20241129	091500	63442009	1887	1887	1887	1886	4231
616	20241129	091400	55459149	1887	1887	1887	1886	14944
617	20241129	091300	27259921	1887	1888	1888	1887	727
618	20241129	091200	25887922	1885	1887	1887	1885	140
619	20241129	091100	25623935	1889	1889	1889	1887	736
620	20241129	091000	24234089	1889	1890	1890	1889	184
621	20241129	090900	23886423	1890	1898	1898	1890	4933
622	20241129	090800	14553538	1897	1898	1898	1897	386
623	20241129	090700	13821214	1895	1896	1896	1895	1691
624	20241129	090600	10616767	1897	1899	1899	1897	93
625	20241129	090500	10440164	1899	1907	1907	1899	977
626	20241129	090400	8581444	1908	1912	1912	1908	324
627	20241129	090300	7962497	1925	1925	1925	1916	3924
628	20241129	090200	408916	1925	1925	1925	1925	0
629	20241129	090100	408916	1925	1925	1925	1925	0
630	20241129	090000	408916	1925	1929	1929	1925	210