KissMeData/187660/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	203800	137384968	1599	1599	1599	1599	6177
3	20241129	203700	137384968	1599	1599	1599	1599	0
4	20241129	203600	137384968	1599	1599	1599	1599	0
5	20241129	203500	137384968	1599	1599	1599	1599	0
6	20241129	203400	137384968	1599	1599	1599	1599	0
7	20241129	203300	137384968	1599	1599	1599	1599	0
8	20241129	203200	137384968	1599	1599	1599	1599	0
9	20241129	203100	137384968	1599	1599	1599	1599	0
10	20241129	203000	137384968	1599	1599	1599	1599	0
11	20241129	202900	137384968	1599	1599	1599	1599	0
12	20241129	202800	137384968	1599	1599	1599	1599	0
13	20241129	202700	137384968	1599	1599	1599	1599	0
14	20241129	202600	137384968	1599	1599	1599	1599	0
15	20241129	202500	137384968	1599	1599	1599	1599	0
16	20241129	202400	137384968	1599	1599	1599	1599	0
17	20241129	202300	137384968	1599	1599	1599	1599	0
18	20241129	202200	137384968	1599	1599	1599	1599	0
19	20241129	202100	137384968	1599	1599	1599	1599	0
20	20241129	202000	137384968	1599	1599	1599	1599	0
21	20241129	201900	137384968	1599	1599	1599	1599	0
22	20241129	201800	137384968	1599	1599	1599	1599	0
23	20241129	201700	137384968	1599	1599	1599	1599	0
24	20241129	201600	137384968	1599	1599	1599	1599	0
25	20241129	201500	137384968	1599	1599	1599	1599	0
26	20241129	201400	137384968	1599	1599	1599	1599	0
27	20241129	201300	137384968	1599	1599	1599	1599	0
28	20241129	201200	137384968	1599	1599	1599	1599	0
29	20241129	201100	137384968	1599	1599	1599	1599	0
30	20241129	201000	137384968	1599	1599	1599	1599	0
31	20241129	200900	137384968	1599	1599	1599	1599	0
32	20241129	200800	137384968	1599	1599	1599	1599	6177
33	20241129	200700	137384968	1599	1599	1599	1599	0
34	20241129	200600	137384968	1599	1599	1599	1599	0
35	20241129	200500	137384968	1599	1599	1599	1599	0
36	20241129	200400	137384968	1599	1599	1599	1599	0
37	20241129	200300	137384968	1599	1599	1599	1599	0
38	20241129	200200	137384968	1599	1599	1599	1599	0
39	20241129	200100	137384968	1599	1599	1599	1599	0
40	20241129	200000	137384968	1599	1599	1599	1599	0
41	20241129	195900	137384968	1599	1599	1599	1599	0
42	20241129	195800	137384968	1599	1599	1599	1599	0
43	20241129	195700	137384968	1599	1599	1599	1599	0
44	20241129	195600	137384968	1599	1599	1599	1599	0
45	20241129	195500	137384968	1599	1599	1599	1599	0
46	20241129	195400	137384968	1599	1599	1599	1599	0
47	20241129	195300	137384968	1599	1599	1599	1599	0
48	20241129	195200	137384968	1599	1599	1599	1599	0
49	20241129	195100	137384968	1599	1599	1599	1599	0
50	20241129	195000	137384968	1599	1599	1599	1599	0
51	20241129	194900	137384968	1599	1599	1599	1599	0
52	20241129	194800	137384968	1599	1599	1599	1599	0
53	20241129	194700	137384968	1599	1599	1599	1599	0
54	20241129	194600	137384968	1599	1599	1599	1599	0
55	20241129	194500	137384968	1599	1599	1599	1599	0
56	20241129	194400	137384968	1599	1599	1599	1599	0
57	20241129	194300	137384968	1599	1599	1599	1599	0
58	20241129	194200	137384968	1599	1599	1599	1599	0
59	20241129	194100	137384968	1599	1599	1599	1599	0
60	20241129	194000	137384968	1599	1599	1599	1599	0
61	20241129	193900	137384968	1599	1599	1599	1599	0
62	20241129	193800	137384968	1599	1599	1599	1599	6177
63	20241129	193700	137384968	1599	1599	1599	1599	0
64	20241129	193600	137384968	1599	1599	1599	1599	0
65	20241129	193500	137384968	1599	1599	1599	1599	0
66	20241129	193400	137384968	1599	1599	1599	1599	0
67	20241129	193300	137384968	1599	1599	1599	1599	0
68	20241129	193200	137384968	1599	1599	1599	1599	0
69	20241129	193100	137384968	1599	1599	1599	1599	0
70	20241129	193000	137384968	1599	1599	1599	1599	0
71	20241129	192900	137384968	1599	1599	1599	1599	0
72	20241129	192800	137384968	1599	1599	1599	1599	0
73	20241129	192700	137384968	1599	1599	1599	1599	0
74	20241129	192600	137384968	1599	1599	1599	1599	0
75	20241129	192500	137384968	1599	1599	1599	1599	0
76	20241129	192400	137384968	1599	1599	1599	1599	0
77	20241129	192300	137384968	1599	1599	1599	1599	0
78	20241129	192200	137384968	1599	1599	1599	1599	0
79	20241129	192100	137384968	1599	1599	1599	1599	0
80	20241129	192000	137384968	1599	1599	1599	1599	0
81	20241129	191900	137384968	1599	1599	1599	1599	0
82	20241129	191800	137384968	1599	1599	1599	1599	0
83	20241129	191700	137384968	1599	1599	1599	1599	0
84	20241129	191600	137384968	1599	1599	1599	1599	0
85	20241129	191500	137384968	1599	1599	1599	1599	0
86	20241129	191400	137384968	1599	1599	1599	1599	0
87	20241129	191300	137384968	1599	1599	1599	1599	0
88	20241129	191200	137384968	1599	1599	1599	1599	0
89	20241129	191100	137384968	1599	1599	1599	1599	0
90	20241129	191000	137384968	1599	1599	1599	1599	0
91	20241129	190900	137384968	1599	1599	1599	1599	0
92	20241129	190800	137384968	1599	1599	1599	1599	6177
93	20241129	190700	137384968	1599	1599	1599	1599	0
94	20241129	190600	137384968	1599	1599	1599	1599	0
95	20241129	190500	137384968	1599	1599	1599	1599	0
96	20241129	190400	137384968	1599	1599	1599	1599	0
97	20241129	190300	137384968	1599	1599	1599	1599	0
98	20241129	190200	137384968	1599	1599	1599	1599	0
99	20241129	190100	137384968	1599	1599	1599	1599	0
100	20241129	190000	137384968	1599	1599	1599	1599	0
101	20241129	185900	137384968	1599	1599	1599	1599	0
102	20241129	185800	137384968	1599	1599	1599	1599	0
103	20241129	185700	137384968	1599	1599	1599	1599	0
104	20241129	185600	137384968	1599	1599	1599	1599	0
105	20241129	185500	137384968	1599	1599	1599	1599	0
106	20241129	185400	137384968	1599	1599	1599	1599	0
107	20241129	185300	137384968	1599	1599	1599	1599	0
108	20241129	185200	137384968	1599	1599	1599	1599	0
109	20241129	185100	137384968	1599	1599	1599	1599	0
110	20241129	185000	137384968	1599	1599	1599	1599	0
111	20241129	184900	137384968	1599	1599	1599	1599	0
112	20241129	184800	137384968	1599	1599	1599	1599	0
113	20241129	184700	137384968	1599	1599	1599	1599	0
114	20241129	184600	137384968	1599	1599	1599	1599	0
115	20241129	184500	137384968	1599	1599	1599	1599	0
116	20241129	184400	137384968	1599	1599	1599	1599	0
117	20241129	184300	137384968	1599	1599	1599	1599	0
118	20241129	184200	137384968	1599	1599	1599	1599	0
119	20241129	184100	137384968	1599	1599	1599	1599	0
120	20241129	184000	137384968	1599	1599	1599	1599	0
121	20241129	183900	137384968	1599	1599	1599	1599	0
122	20241129	183800	137384968	1599	1599	1599	1599	6177
123	20241129	183700	137384968	1599	1599	1599	1599	0
124	20241129	183600	137384968	1599	1599	1599	1599	0
125	20241129	183500	137384968	1599	1599	1599	1599	0
126	20241129	183400	137384968	1599	1599	1599	1599	0
127	20241129	183300	137384968	1599	1599	1599	1599	0
128	20241129	183200	137384968	1599	1599	1599	1599	0
129	20241129	183100	137384968	1599	1599	1599	1599	0
130	20241129	183000	137384968	1599	1599	1599	1599	0
131	20241129	182900	137384968	1599	1599	1599	1599	0
132	20241129	182800	137384968	1599	1599	1599	1599	0
133	20241129	182700	137384968	1599	1599	1599	1599	0
134	20241129	182600	137384968	1599	1599	1599	1599	0
135	20241129	182500	137384968	1599	1599	1599	1599	0
136	20241129	182400	137384968	1599	1599	1599	1599	0
137	20241129	182300	137384968	1599	1599	1599	1599	0
138	20241129	182200	137384968	1599	1599	1599	1599	0
139	20241129	182100	137384968	1599	1599	1599	1599	0
140	20241129	182000	137384968	1599	1599	1599	1599	0
141	20241129	181900	137384968	1599	1599	1599	1599	0
142	20241129	181800	137384968	1599	1599	1599	1599	0
143	20241129	181700	137384968	1599	1599	1599	1599	0
144	20241129	181600	137384968	1599	1599	1599	1599	0
145	20241129	181500	137384968	1599	1599	1599	1599	0
146	20241129	181400	137384968	1599	1599	1599	1599	0
147	20241129	181300	137384968	1599	1599	1599	1599	0
148	20241129	181200	137384968	1599	1599	1599	1599	0
149	20241129	181100	137384968	1599	1599	1599	1599	0
150	20241129	181000	137384968	1599	1599	1599	1599	0
151	20241129	180900	137384968	1599	1599	1599	1599	0
152	20241129	180800	137384968	1599	1599	1599	1599	6177
153	20241129	180700	137384968	1599	1599	1599	1599	0
154	20241129	180600	137384968	1599	1599	1599	1599	0
155	20241129	180500	137384968	1599	1599	1599	1599	0
156	20241129	180400	137384968	1599	1599	1599	1599	0
157	20241129	180300	137384968	1599	1599	1599	1599	0
158	20241129	180200	137384968	1599	1599	1599	1599	0
159	20241129	180100	137384968	1599	1599	1599	1599	0
160	20241129	180000	137384968	1599	1599	1599	1599	0
161	20241129	175900	137384968	1599	1599	1599	1599	0
162	20241129	175800	137384968	1599	1599	1599	1599	0
163	20241129	175700	137384968	1599	1599	1599	1599	0
164	20241129	175600	137384968	1599	1599	1599	1599	0
165	20241129	175500	137384968	1599	1599	1599	1599	0
166	20241129	175400	137384968	1599	1599	1599	1599	0
167	20241129	175300	137384968	1599	1599	1599	1599	0
168	20241129	175200	137384968	1599	1599	1599	1599	0
169	20241129	175100	137384968	1599	1599	1599	1599	0
170	20241129	175000	137384968	1599	1599	1599	1599	0
171	20241129	174900	137384968	1599	1599	1599	1599	0
172	20241129	174800	137384968	1599	1599	1599	1599	0
173	20241129	174700	137384968	1599	1599	1599	1599	0
174	20241129	174600	137384968	1599	1599	1599	1599	0
175	20241129	174500	137384968	1599	1599	1599	1599	0
176	20241129	174400	137384968	1599	1599	1599	1599	0
177	20241129	174300	137384968	1599	1599	1599	1599	0
178	20241129	174200	137384968	1599	1599	1599	1599	0
179	20241129	174100	137384968	1599	1599	1599	1599	0
180	20241129	174000	137384968	1599	1599	1599	1599	0
181	20241129	173900	137384968	1599	1599	1599	1599	0
182	20241129	173800	137384968	1599	1599	1599	1599	6177
183	20241129	173700	137384968	1599	1599	1599	1599	0
184	20241129	173600	137384968	1599	1599	1599	1599	0
185	20241129	173500	137384968	1599	1599	1599	1599	0
186	20241129	173400	137384968	1599	1599	1599	1599	0
187	20241129	173300	137384968	1599	1599	1599	1599	0
188	20241129	173200	137384968	1599	1599	1599	1599	0
189	20241129	173100	137384968	1599	1599	1599	1599	0
190	20241129	173000	137384968	1599	1599	1599	1599	0
191	20241129	172900	137384968	1599	1599	1599	1599	0
192	20241129	172800	137384968	1599	1599	1599	1599	0
193	20241129	172700	137384968	1599	1599	1599	1599	0
194	20241129	172600	137384968	1599	1599	1599	1599	0
195	20241129	172500	137384968	1599	1599	1599	1599	0
196	20241129	172400	137384968	1599	1599	1599	1599	0
197	20241129	172300	137384968	1599	1599	1599	1599	0
198	20241129	172200	137384968	1599	1599	1599	1599	0
199	20241129	172100	137384968	1599	1599	1599	1599	0
200	20241129	172000	137384968	1599	1599	1599	1599	0
201	20241129	171900	137384968	1599	1599	1599	1599	0
202	20241129	171800	137384968	1599	1599	1599	1599	0
203	20241129	171700	137384968	1599	1599	1599	1599	0
204	20241129	171600	137384968	1599	1599	1599	1599	0
205	20241129	171500	137384968	1599	1599	1599	1599	0
206	20241129	171400	137384968	1599	1599	1599	1599	0
207	20241129	171300	137384968	1599	1599	1599	1599	0
208	20241129	171200	137384968	1599	1599	1599	1599	0
209	20241129	171100	137384968	1599	1599	1599	1599	0
210	20241129	171000	137384968	1599	1599	1599	1599	0
211	20241129	170900	137384968	1599	1599	1599	1599	0
212	20241129	170800	137384968	1599	1599	1599	1599	6177
213	20241129	170700	137384968	1599	1599	1599	1599	0
214	20241129	170600	137384968	1599	1599	1599	1599	0
215	20241129	170500	137384968	1599	1599	1599	1599	0
216	20241129	170400	137384968	1599	1599	1599	1599	0
217	20241129	170300	137384968	1599	1599	1599	1599	0
218	20241129	170200	137384968	1599	1599	1599	1599	0
219	20241129	170100	137384968	1599	1599	1599	1599	0
220	20241129	170000	137384968	1599	1599	1599	1599	0
221	20241129	165900	137384968	1599	1599	1599	1599	0
222	20241129	165800	137384968	1599	1599	1599	1599	0
223	20241129	165700	137384968	1599	1599	1599	1599	0
224	20241129	165600	137384968	1599	1599	1599	1599	0
225	20241129	165500	137384968	1599	1599	1599	1599	0
226	20241129	165400	137384968	1599	1599	1599	1599	0
227	20241129	165300	137384968	1599	1599	1599	1599	0
228	20241129	165200	137384968	1599	1599	1599	1599	0
229	20241129	165100	137384968	1599	1599	1599	1599	0
230	20241129	165000	137384968	1599	1599	1599	1599	0
231	20241129	164900	137384968	1599	1599	1599	1599	0
232	20241129	164800	137384968	1599	1599	1599	1599	0
233	20241129	164700	137384968	1599	1599	1599	1599	0
234	20241129	164600	137384968	1599	1599	1599	1599	0
235	20241129	164500	137384968	1599	1599	1599	1599	0
236	20241129	164400	137384968	1599	1599	1599	1599	0
237	20241129	164300	137384968	1599	1599	1599	1599	0
238	20241129	164200	137384968	1599	1599	1599	1599	0
239	20241129	164100	137384968	1599	1599	1599	1599	0
240	20241129	164000	137384968	1599	1599	1599	1599	0
241	20241129	163900	137384968	1599	1599	1599	1599	0
242	20241129	163800	137384968	1599	1599	1599	1599	6177
243	20241129	163700	137384968	1599	1599	1599	1599	0
244	20241129	163600	137384968	1599	1599	1599	1599	0
245	20241129	163500	137384968	1599	1599	1599	1599	0
246	20241129	163400	137384968	1599	1599	1599	1599	0
247	20241129	163300	137384968	1599	1599	1599	1599	0
248	20241129	163200	137384968	1599	1599	1599	1599	0
249	20241129	163100	137384968	1599	1599	1599	1599	0
250	20241129	163000	137384968	1599	1599	1599	1599	0
251	20241129	162900	137384968	1599	1599	1599	1599	0
252	20241129	162800	137384968	1599	1599	1599	1599	0
253	20241129	162700	137384968	1599	1599	1599	1599	0
254	20241129	162600	137384968	1599	1599	1599	1599	0
255	20241129	162500	137384968	1599	1599	1599	1599	0
256	20241129	162400	137384968	1599	1599	1599	1599	0
257	20241129	162300	137384968	1599	1599	1599	1599	0
258	20241129	162200	137384968	1599	1599	1599	1599	0
259	20241129	162100	137384968	1599	1599	1599	1599	0
260	20241129	162000	137384968	1599	1599	1599	1599	0
261	20241129	161900	137384968	1599	1599	1599	1599	0
262	20241129	161800	137384968	1599	1599	1599	1599	0
263	20241129	161700	137384968	1599	1599	1599	1599	0
264	20241129	161600	137384968	1599	1599	1599	1599	0
265	20241129	161500	137384968	1599	1599	1599	1599	0
266	20241129	161400	137384968	1599	1599	1599	1599	0
267	20241129	161300	137384968	1599	1599	1599	1599	0
268	20241129	161200	137384968	1599	1599	1599	1599	0
269	20241129	161100	137384968	1599	1599	1599	1599	0
270	20241129	161000	137384968	1599	1599	1599	1599	0
271	20241129	160900	137384968	1599	1599	1599	1599	0
272	20241129	160800	137384968	1599	1599	1599	1599	6177
273	20241129	160700	137384968	1599	1599	1599	1599	0
274	20241129	160600	137384968	1599	1599	1599	1599	0
275	20241129	160500	137384968	1599	1599	1599	1599	0
276	20241129	160400	137384968	1599	1599	1599	1599	0
277	20241129	160300	137384968	1599	1599	1599	1599	0
278	20241129	160200	137384968	1599	1599	1599	1599	0
279	20241129	160100	137384968	1599	1599	1599	1599	0
280	20241129	160000	137384968	1599	1599	1599	1599	0
281	20241129	155900	137384968	1599	1599	1599	1599	0
282	20241129	155800	137384968	1599	1599	1599	1599	0
283	20241129	155700	137384968	1599	1599	1599	1599	0
284	20241129	155600	137384968	1599	1599	1599	1599	0
285	20241129	155500	137384968	1599	1599	1599	1599	0
286	20241129	155400	137384968	1599	1599	1599	1599	0
287	20241129	155300	137384968	1599	1599	1599	1599	0
288	20241129	155200	137384968	1599	1599	1599	1599	0
289	20241129	155100	137384968	1599	1599	1599	1599	0
290	20241129	155000	137384968	1599	1599	1599	1599	0
291	20241129	154900	137384968	1599	1599	1599	1599	0
292	20241129	154800	137384968	1599	1599	1599	1599	0
293	20241129	154700	137384968	1599	1599	1599	1599	0
294	20241129	154600	137384968	1599	1599	1599	1599	0
295	20241129	154500	137384968	1599	1599	1599	1599	0
296	20241129	154400	137384968	1599	1599	1599	1599	0
297	20241129	154300	137384968	1599	1599	1599	1599	0
298	20241129	154200	137384968	1599	1599	1599	1599	0
299	20241129	154100	137384968	1599	1599	1599	1599	0
300	20241129	154000	137384968	1599	1599	1599	1599	0
301	20241129	153900	137384968	1599	1599	1599	1599	0
302	20241129	153800	137384968	1599	1599	1599	1599	6177
303	20241129	153700	137384968	1599	1599	1599	1599	0
304	20241129	153600	137384968	1599	1599	1599	1599	0
305	20241129	153500	137384968	1599	1599	1599	1599	0
306	20241129	153400	137384968	1599	1599	1599	1599	0
307	20241129	153300	137384968	1599	1599	1599	1599	0
308	20241129	153200	137384968	1599	1599	1599	1599	0
309	20241129	153100	137384968	1599	1599	1599	1599	0
310	20241129	153000	137384968	1599	1599	1599	1599	6177
311	20241129	152900	127507945	1578	1578	1578	1578	0
312	20241129	152800	127507945	1578	1578	1578	1578	0
313	20241129	152700	127507945	1578	1578	1578	1578	0
314	20241129	152600	127507945	1578	1578	1578	1578	0
315	20241129	152500	127507945	1578	1578	1578	1578	0
316	20241129	152400	127507945	1578	1578	1578	1578	0
317	20241129	152300	127507945	1578	1578	1578	1578	0
318	20241129	152200	127507945	1578	1578	1578	1578	0
319	20241129	152100	127507945	1578	1578	1578	1578	0
320	20241129	152000	127507945	1578	1578	1578	1578	0
321	20241129	151900	127507945	1578	1573	1579	1573	1990
322	20241129	151800	124372970	1574	1564	1574	1564	503
323	20241129	151700	123585227	1551	1575	1575	1550	4621
324	20241129	151600	116356817	1579	1586	1589	1550	6011
325	20241129	151500	106860180	1585	1587	1589	1585	1733
326	20241129	151400	104111950	1586	1589	1589	1586	265
327	20241129	151300	103691547	1586	1588	1590	1586	513
328	20241129	151200	102877403	1590	1590	1590	1588	401
329	20241129	151100	102240175	1590	1597	1597	1590	142
330	20241129	151000	102014368	1599	1599	1599	1599	0
331	20241129	150900	102014368	1599	1600	1600	1599	22
332	20241129	150800	101979180	1590	1593	1601	1590	2420
333	20241129	150700	98127536	1592	1601	1601	1592	584
334	20241129	150600	97195943	1602	1602	1602	1602	13
335	20241129	150500	97175117	1600	1600	1600	1600	30
336	20241129	150400	97127117	1605	1605	1605	1605	1
337	20241129	150300	97125512	1606	1600	1606	1599	65
338	20241129	150200	97021358	1607	1600	1607	1596	100
339	20241129	150100	96861618	1609	1609	1609	1599	1766
340	20241129	150000	94035381	1603	1609	1609	1603	2
341	20241129	145900	94032169	1606	1611	1611	1601	2034
342	20241129	145800	90775020	1605	1613	1613	1601	1761
343	20241129	145700	87953616	1614	1614	1614	1610	19
344	20241129	145600	87923002	1611	1615	1615	1611	22
345	20241129	145500	87887504	1614	1614	1615	1614	7
346	20241129	145400	87876203	1615	1614	1615	1614	37
347	20241129	145300	87816481	1614	1611	1614	1605	1020
348	20241129	145200	86179145	1612	1614	1614	1609	53
349	20241129	145100	86093613	1608	1609	1614	1608	21
350	20241129	145000	86059829	1608	1608	1608	1608	20
351	20241129	144900	86027669	1614	1615	1615	1614	1002
352	20241129	144800	84410440	1604	1615	1615	1604	163
353	20241129	144700	84148863	1610	1610	1610	1610	0
354	20241129	144600	84148863	1610	1610	1615	1610	9
355	20241129	144500	84134367	1606	1615	1615	1606	634
356	20241129	144400	83116123	1609	1609	1615	1609	62
357	20241129	144300	83016163	1615	1610	1615	1609	25
358	20241129	144200	82975810	1610	1613	1615	1610	20
359	20241129	144100	82943550	1612	1612	1615	1609	36
360	20241129	144000	82885555	1612	1613	1615	1611	56
361	20241129	143900	82795231	1613	1615	1615	1613	33
362	20241129	143800	82741967	1614	1611	1614	1611	6
363	20241129	143700	82732291	1605	1605	1605	1605	0
364	20241129	143600	82732291	1605	1606	1606	1605	900
365	20241129	143500	81287491	1605	1605	1605	1605	1
366	20241129	143400	81285886	1605	1605	1605	1605	1885
367	20241129	143300	78260461	1605	1610	1618	1605	3
368	20241129	143200	78255628	1618	1610	1618	1608	1824
369	20241129	143100	75320623	1618	1613	1618	1613	23
370	20241129	143000	75283514	1618	1618	1618	1613	5
371	20241129	142900	75275429	1618	1606	1618	1606	263
372	20241129	142800	74852527	1607	1607	1607	1607	6
373	20241129	142700	74842885	1608	1607	1608	1607	24
374	20241129	142600	74804315	1608	1608	1608	1608	0
375	20241129	142500	74804315	1608	1608	1609	1608	31
376	20241129	142400	74754448	1609	1607	1609	1607	393
377	20241129	142300	74122116	1609	1609	1609	1609	1
378	20241129	142200	74120507	1610	1610	1610	1610	0
379	20241129	142100	74120507	1610	1606	1610	1605	3
380	20241129	142000	74115686	1607	1608	1609	1607	4
381	20241129	141900	74109254	1607	1609	1610	1607	9
382	20241129	141800	74094777	1607	1607	1607	1607	1
383	20241129	141700	74093170	1605	1606	1606	1605	2
384	20241129	141600	74089959	1607	1605	1610	1604	311
385	20241129	141500	73589797	1610	1608	1610	1606	270
386	20241129	141400	73156162	1608	1608	1608	1608	1
387	20241129	141300	73154554	1607	1610	1610	1607	120
388	20241129	141200	72961654	1615	1611	1615	1607	1591
389	20241129	141100	70400308	1618	1618	1618	1618	0
390	20241129	141000	70400308	1618	1618	1618	1618	0
391	20241129	140900	70400308	1618	1618	1618	1618	1
392	20241129	140800	70398690	1610	1610	1610	1610	0
393	20241129	140700	70398690	1610	1610	1610	1610	0
394	20241129	140600	70398690	1610	1617	1617	1610	80
395	20241129	140500	70269782	1613	1618	1618	1613	54
396	20241129	140400	70182430	1618	1618	1618	1618	0
397	20241129	140300	70182430	1618	1618	1618	1618	0
398	20241129	140200	70182430	1618	1618	1618	1618	0
399	20241129	140100	70182430	1618	1618	1618	1618	10
400	20241129	140000	70166250	1616	1616	1616	1616	5
401	20241129	135900	70158170	1617	1617	1617	1617	20
402	20241129	135800	70125830	1618	1618	1618	1618	0
403	20241129	135700	70125830	1618	1618	1618	1618	1
404	20241129	135600	70124212	1612	1612	1612	1612	0
405	20241129	135500	70124212	1612	1612	1612	1612	116
406	20241129	135400	69937220	1618	1613	1618	1613	278
407	20241129	135300	69488498	1613	1615	1615	1613	30
408	20241129	135200	69440078	1616	1615	1616	1615	30
409	20241129	135100	69391608	1618	1609	1618	1609	2
410	20241129	135000	69388381	1610	1610	1610	1609	506
411	20241129	134900	68573761	1610	1610	1610	1610	119
412	20241129	134800	68382171	1610	1611	1611	1610	22
413	20241129	134700	68346750	1611	1612	1612	1611	278
414	20241129	134600	67898856	1612	1612	1612	1612	1074
415	20241129	134500	66167568	1613	1620	1620	1613	234
416	20241129	134400	65788558	1611	1620	1620	1611	503
417	20241129	134300	64976002	1620	1625	1625	1619	4537
418	20241129	134200	57614951	1625	1626	1626	1625	1375
419	20241129	134100	55379548	1637	1637	1637	1637	0
420	20241129	134000	55379548	1637	1637	1637	1637	0
421	20241129	133900	55379548	1637	1637	1637	1637	49
422	20241129	133800	55299335	1639	1639	1639	1639	0
423	20241129	133700	55299335	1639	1639	1639	1639	0
424	20241129	133600	55299335	1639	1639	1639	1639	0
425	20241129	133500	55299335	1639	1639	1639	1639	2
426	20241129	133400	55296057	1638	1638	1638	1638	0
427	20241129	133300	55296057	1638	1638	1638	1638	0
428	20241129	133200	55296057	1638	1638	1638	1638	2
429	20241129	133100	55292781	1638	1638	1638	1638	0
430	20241129	133000	55292781	1638	1638	1638	1638	0
431	20241129	132900	55292781	1638	1638	1638	1638	1700
432	20241129	132800	52508181	1638	1638	1638	1638	0
433	20241129	132700	52508181	1638	1638	1638	1638	0
434	20241129	132600	52508181	1638	1638	1638	1638	0
435	20241129	132500	52508181	1638	1638	1638	1638	1
436	20241129	132400	52506543	1638	1638	1638	1638	0
437	20241129	132300	52506543	1638	1638	1638	1638	0
438	20241129	132200	52506543	1638	1638	1638	1638	20
439	20241129	132100	52473783	1625	1627	1627	1625	148
440	20241129	132000	52233117	1627	1632	1632	1626	1321
441	20241129	131900	50083333	1632	1632	1632	1632	0
442	20241129	131800	50083333	1632	1632	1632	1632	0
443	20241129	131700	50083333	1632	1632	1632	1632	0
444	20241129	131600	50083333	1632	1632	1632	1632	0
445	20241129	131500	50083333	1632	1632	1632	1632	0
446	20241129	131400	50083333	1632	1632	1632	1632	0
447	20241129	131300	50083333	1632	1632	1632	1632	0
448	20241129	131200	50083333	1632	1632	1632	1632	0
449	20241129	131100	50083333	1632	1632	1632	1632	0
450	20241129	131000	50083333	1632	1632	1632	1632	0
451	20241129	130900	50083333	1632	1632	1632	1632	0
452	20241129	130800	50083333	1632	1632	1632	1632	0
453	20241129	130700	50083333	1632	1632	1632	1632	0
454	20241129	130600	50083333	1632	1632	1632	1632	12
455	20241129	130500	50063749	1632	1632	1632	1632	0
456	20241129	130400	50063749	1632	1632	1632	1632	0
457	20241129	130300	50063749	1632	1632	1632	1632	289
458	20241129	130200	49592101	1632	1627	1632	1626	442
459	20241129	130100	48873293	1632	1628	1632	1628	579
460	20241129	130000	47928369	1628	1633	1633	1628	4365
461	20241129	125900	40808320	1633	1633	1633	1633	0
462	20241129	125800	40808320	1633	1633	1633	1633	0
463	20241129	125700	40808320	1633	1633	1633	1633	0
464	20241129	125600	40808320	1633	1633	1633	1633	0
465	20241129	125500	40808320	1633	1636	1636	1633	200
466	20241129	125400	40481619	1636	1636	1636	1636	0
467	20241129	125300	40481619	1636	1636	1636	1636	0
468	20241129	125200	40481619	1636	1636	1636	1636	0
469	20241129	125100	40481619	1636	1636	1636	1636	0
470	20241129	125000	40481619	1636	1636	1636	1636	0
471	20241129	124900	40481619	1636	1636	1636	1636	0
472	20241129	124800	40481619	1636	1636	1636	1636	0
473	20241129	124700	40481619	1636	1636	1636	1636	22
474	20241129	124600	40445627	1643	1643	1643	1643	0
475	20241129	124500	40445627	1643	1643	1643	1643	0
476	20241129	124400	40445627	1643	1643	1643	1643	0
477	20241129	124300	40445627	1643	1643	1643	1643	1
478	20241129	124200	40443984	1635	1635	1635	1635	0
479	20241129	124100	40443984	1635	1635	1635	1635	0
480	20241129	124000	40443984	1635	1635	1635	1635	0
481	20241129	123900	40443984	1635	1634	1635	1634	275
482	20241129	123800	39994504	1634	1634	1634	1634	24
483	20241129	123700	39955288	1643	1643	1643	1643	0
484	20241129	123600	39955288	1643	1643	1643	1643	0
485	20241129	123500	39955288	1643	1643	1643	1643	0
486	20241129	123400	39955288	1643	1643	1643	1643	0
487	20241129	123300	39955288	1643	1643	1643	1643	0
488	20241129	123200	39955288	1643	1643	1643	1643	0
489	20241129	123100	39955288	1643	1643	1643	1643	0
490	20241129	123000	39955288	1643	1644	1644	1643	1002
491	20241129	122900	38308002	1644	1644	1644	1644	6
492	20241129	122800	38298138	1647	1647	1647	1647	0
493	20241129	122700	38298138	1647	1647	1647	1647	0
494	20241129	122600	38298138	1647	1647	1647	1647	0
495	20241129	122500	38298138	1647	1647	1647	1647	3
496	20241129	122400	38293197	1647	1647	1647	1647	0
497	20241129	122300	38293197	1647	1647	1647	1647	2
498	20241129	122200	38289903	1636	1636	1636	1636	152
499	20241129	122100	38041231	1636	1635	1636	1635	10
500	20241129	122000	38024874	1634	1635	1635	1634	351
501	20241129	121900	37451219	1636	1637	1637	1636	176
502	20241129	121800	37163267	1637	1637	1637	1637	138
503	20241129	121700	36937361	1637	1637	1637	1637	0
504	20241129	121600	36937361	1637	1637	1637	1637	0
505	20241129	121500	36937361	1637	1637	1637	1637	0
506	20241129	121400	36937361	1637	1637	1637	1637	0
507	20241129	121300	36937361	1637	1637	1637	1637	412
508	20241129	121200	36262917	1637	1637	1637	1637	98
509	20241129	121100	36102491	1647	1647	1647	1647	0
510	20241129	121000	36102491	1647	1647	1647	1647	0
511	20241129	120900	36102491	1647	1647	1647	1647	0
512	20241129	120800	36102491	1647	1647	1647	1647	300
513	20241129	120700	35608391	1637	1636	1637	1636	176
514	20241129	120600	35320296	1636	1640	1640	1636	1173
515	20241129	120500	33397870	1647	1647	1647	1647	0
516	20241129	120400	33397870	1647	1647	1647	1647	0
517	20241129	120300	33397870	1647	1647	1647	1647	0
518	20241129	120200	33397870	1647	1647	1647	1647	0
519	20241129	120100	33397870	1647	1647	1647	1647	0
520	20241129	120000	33397870	1647	1647	1647	1647	12
521	20241129	115900	33378106	1647	1647	1647	1647	0
522	20241129	115800	33378106	1647	1647	1647	1647	0
523	20241129	115700	33378106	1647	1647	1647	1647	0
524	20241129	115600	33378106	1647	1647	1647	1647	0
525	20241129	115500	33378106	1647	1647	1647	1647	0
526	20241129	115400	33378106	1647	1647	1647	1647	0
527	20241129	115300	33378106	1647	1647	1647	1647	0
528	20241129	115200	33378106	1647	1647	1647	1647	0
529	20241129	115100	33378106	1647	1647	1647	1647	0
530	20241129	115000	33378106	1647	1647	1647	1647	0
531	20241129	114900	33378106	1647	1647	1647	1647	1
532	20241129	114800	33376459	1639	1639	1639	1639	0
533	20241129	114700	33376459	1639	1639	1639	1639	0
534	20241129	114600	33376459	1639	1646	1647	1639	123
535	20241129	114500	33174686	1639	1639	1639	1639	0
536	20241129	114400	33174686	1639	1639	1639	1639	0
537	20241129	114300	33174686	1639	1639	1639	1639	0
538	20241129	114200	33174686	1639	1639	1639	1639	0
539	20241129	114100	33174686	1639	1639	1639	1639	49
540	20241129	114000	33094375	1648	1648	1648	1648	0
541	20241129	113900	33094375	1648	1648	1648	1648	1
542	20241129	113800	33092727	1639	1639	1639	1639	0
543	20241129	113700	33092727	1639	1639	1639	1639	0
544	20241129	113600	33092727	1639	1639	1639	1639	286
545	20241129	113500	32623973	1639	1639	1639	1639	2
546	20241129	113400	32620695	1641	1641	1641	1641	260
547	20241129	113300	32194035	1641	1641	1641	1641	64
548	20241129	113200	32089011	1640	1640	1640	1640	0
549	20241129	113100	32089011	1640	1640	1640	1640	262
550	20241129	113000	31659331	1639	1642	1642	1639	343
551	20241129	112900	31096535	1645	1646	1646	1645	20
552	20241129	112800	31063625	1647	1647	1647	1647	0
553	20241129	112700	31063625	1647	1652	1652	1647	192
554	20241129	112600	30746695	1652	1652	1652	1652	0
555	20241129	112500	30746695	1652	1651	1652	1651	11
556	20241129	112400	30728533	1650	1650	1650	1650	0
557	20241129	112300	30728533	1650	1650	1650	1650	4
558	20241129	112200	30721933	1650	1651	1651	1650	9
559	20241129	112100	30707082	1650	1650	1650	1650	7
560	20241129	112000	30695532	1652	1652	1652	1652	0
561	20241129	111900	30695532	1652	1652	1652	1652	0
562	20241129	111800	30695532	1652	1652	1652	1652	2
563	20241129	111700	30692228	1652	1652	1652	1652	0
564	20241129	111600	30692228	1652	1652	1652	1652	0
565	20241129	111500	30692228	1652	1652	1652	1652	0
566	20241129	111400	30692228	1652	1652	1652	1652	0
567	20241129	111300	30692228	1652	1652	1652	1652	0
568	20241129	111200	30692228	1652	1652	1652	1652	0
569	20241129	111100	30692228	1652	1652	1652	1652	20
570	20241129	111000	30659188	1653	1653	1653	1653	33
571	20241129	110900	30604639	1642	1643	1643	1642	783
572	20241129	110800	29318270	1653	1653	1653	1653	0
573	20241129	110700	29318270	1653	1653	1653	1653	0
574	20241129	110600	29318270	1653	1653	1653	1653	61
575	20241129	110500	29217437	1651	1652	1652	1651	2
576	20241129	110400	29214134	1653	1653	1653	1653	0
577	20241129	110300	29214134	1653	1653	1653	1653	20
578	20241129	110200	29181074	1642	1642	1642	1642	343
579	20241129	110100	28617868	1643	1643	1643	1643	0
580	20241129	110000	28617868	1643	1643	1643	1643	458
581	20241129	105900	27865374	1645	1645	1645	1645	0
582	20241129	105800	27865374	1645	1645	1645	1645	0
583	20241129	105700	27865374	1645	1645	1645	1645	6
584	20241129	105600	27855504	1652	1645	1652	1645	43
585	20241129	105500	27784762	1645	1650	1650	1645	58
586	20241129	105400	27689207	1655	1655	1655	1655	0
587	20241129	105300	27689207	1655	1655	1655	1655	0
588	20241129	105200	27689207	1655	1655	1655	1655	10
589	20241129	105100	27672657	1653	1653	1654	1652	20
590	20241129	105000	27639600	1655	1655	1655	1655	0
591	20241129	104900	27639600	1655	1655	1655	1655	0
592	20241129	104800	27639600	1655	1655	1655	1655	0
593	20241129	104700	27639600	1655	1655	1655	1655	0
594	20241129	104600	27639600	1655	1652	1655	1652	50
595	20241129	104500	27556933	1652	1652	1652	1652	3
596	20241129	104400	27551977	1650	1650	1650	1650	0
597	20241129	104300	27551977	1650	1651	1651	1650	35
598	20241129	104200	27494194	1652	1652	1652	1652	0
599	20241129	104100	27494194	1652	1652	1652	1652	0
600	20241129	104000	27494194	1652	1652	1652	1652	0
601	20241129	103900	27494194	1652	1652	1652	1652	0
602	20241129	103800	27494194	1652	1652	1652	1652	1
603	20241129	103700	27492542	1652	1652	1652	1652	0
604	20241129	103600	27492542	1652	1652	1652	1652	0
605	20241129	103500	27492542	1652	1650	1652	1650	12
606	20241129	103400	27472734	1652	1652	1652	1652	0
607	20241129	103300	27472734	1652	1652	1652	1652	1
608	20241129	103200	27471082	1647	1647	1647	1647	6
609	20241129	103100	27461200	1647	1647	1647	1647	360
610	20241129	103000	26868280	1647	1647	1647	1647	0
611	20241129	102900	26868280	1647	1647	1647	1647	116
612	20241129	102800	26677228	1647	1647	1647	1647	1
613	20241129	102700	26675581	1647	1647	1647	1647	202
614	20241129	102600	26342887	1647	1647	1647	1647	0
615	20241129	102500	26342887	1647	1640	1647	1640	209
616	20241129	102400	26000064	1653	1653	1653	1653	0
617	20241129	102300	26000064	1653	1653	1653	1653	0
618	20241129	102200	26000064	1653	1653	1653	1653	0
619	20241129	102100	26000064	1653	1653	1653	1653	0
620	20241129	102000	26000064	1653	1653	1653	1653	0
621	20241129	101900	26000064	1653	1653	1653	1653	0
622	20241129	101800	26000064	1653	1653	1653	1653	0
623	20241129	101700	26000064	1653	1653	1653	1653	0
624	20241129	101600	26000064	1653	1653	1653	1653	0
625	20241129	101500	26000064	1653	1653	1653	1653	1
626	20241129	101400	25998411	1640	1650	1654	1640	35
627	20241129	101300	25940951	1650	1640	1650	1640	291
628	20241129	101200	25463701	1646	1646	1646	1646	10
629	20241129	101100	25447241	1646	1646	1646	1646	0
630	20241129	101000	25447241	1646	1646	1646	1646	100
631	20241129	100900	25282641	1640	1646	1646	1640	550
632	20241129	100800	24380341	1644	1645	1645	1644	3
633	20241129	100700	24375407	1645	1650	1650	1645	8
634	20241129	100600	24362226	1651	1651	1651	1651	0
635	20241129	100500	24362226	1651	1651	1651	1651	5
636	20241129	100400	24353971	1653	1653	1653	1653	0
637	20241129	100300	24353971	1653	1650	1653	1650	86
638	20241129	100200	24212056	1648	1648	1648	1648	20
639	20241129	100100	24179096	1649	1648	1649	1635	110
640	20241129	100000	23998436	1648	1648	1648	1648	300
641	20241129	095900	23504036	1634	1634	1634	1634	0
642	20241129	095800	23504036	1634	1634	1634	1634	0
643	20241129	095700	23504036	1634	1634	1634	1634	0
644	20241129	095600	23504036	1634	1635	1635	1634	51
645	20241129	095500	23420652	1634	1634	1634	1634	43
646	20241129	095400	23350390	1634	1641	1641	1634	1116
647	20241129	095300	21523946	1642	1642	1642	1642	609
648	20241129	095200	20523968	1644	1644	1644	1644	192
649	20241129	095100	20208320	1654	1654	1654	1654	1
650	20241129	095000	20206666	1654	1654	1654	1654	4
651	20241129	094900	20200050	1654	1654	1654	1654	0
652	20241129	094800	20200050	1654	1654	1654	1654	0
653	20241129	094700	20200050	1654	1641	1654	1641	6
654	20241129	094600	20190191	1641	1641	1641	1641	0
655	20241129	094500	20190191	1641	1654	1654	1641	21
656	20241129	094400	20155717	1652	1652	1652	1652	0
657	20241129	094300	20155717	1652	1652	1652	1652	1
658	20241129	094200	20154065	1645	1645	1645	1645	186
659	20241129	094100	19848095	1645	1645	1645	1645	1
660	20241129	094000	19846450	1645	1641	1645	1641	9
661	20241129	093900	19831657	1641	1645	1645	1641	48
662	20241129	093800	19752797	1645	1645	1645	1645	0
663	20241129	093700	19752797	1645	1645	1645	1645	0
664	20241129	093600	19752797	1645	1648	1648	1645	11
665	20241129	093500	19734696	1649	1653	1653	1649	3089
666	20241129	093400	14637820	1653	1653	1653	1653	1
667	20241129	093300	14636167	1643	1650	1650	1642	551
668	20241129	093200	13731367	1649	1652	1652	1649	8
669	20241129	093100	13718163	1652	1652	1652	1652	10
670	20241129	093000	13701643	1654	1638	1654	1636	28
671	20241129	092900	13655769	1636	1636	1636	1636	0
672	20241129	092800	13655769	1636	1636	1636	1636	1
673	20241129	092700	13654133	1636	1636	1636	1636	0
674	20241129	092600	13654133	1636	1643	1643	1636	516
675	20241129	092500	12807779	1642	1645	1645	1642	284
676	20241129	092400	12340760	1645	1645	1645	1645	112
677	20241129	092300	12156520	1645	1647	1647	1645	106
678	20241129	092200	11982126	1649	1650	1658	1649	1065
679	20241129	092100	10220053	1651	1652	1652	1651	728
680	20241129	092000	9018003	1659	1659	1659	1659	1
681	20241129	091900	9016344	1659	1658	1659	1658	10
682	20241129	091800	8999763	1658	1658	1658	1658	0
683	20241129	091700	8999763	1658	1658	1658	1658	1
684	20241129	091600	8998105	1653	1659	1659	1653	833
685	20241129	091500	7616221	1662	1662	1662	1662	5
686	20241129	091400	7607911	1671	1671	1671	1671	0
687	20241129	091300	7607911	1671	1660	1671	1660	108
688	20241129	091200	7428407	1659	1655	1659	1654	1004
689	20241129	091100	5762789	1656	1657	1657	1656	4
690	20241129	091000	5756163	1650	1657	1659	1650	1106
691	20241129	090900	3922947	1659	1659	1659	1659	2
692	20241129	090800	3919629	1660	1660	1660	1660	101
693	20241129	090700	3751969	1660	1660	1660	1660	4
694	20241129	090600	3745329	1650	1650	1650	1650	0
695	20241129	090500	3745329	1650	1662	1662	1650	967
696	20241129	090400	2149743	1662	1656	1662	1656	8
697	20241129	090300	2136453	1659	1672	1672	1634	1004
698	20241129	090200	486297	1680	1680	1680	1680	0
699	20241129	090100	486297	1680	1680	1680	1680	10
700	20241129	090000	469497	1681	1683	1683	1681	279