KissMeData/336060/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	212400	432521301	1342	1342	1342	1342	6699
3	20241129	212300	432521301	1342	1342	1342	1342	0
4	20241129	212200	432521301	1342	1342	1342	1342	0
5	20241129	212100	432521301	1342	1342	1342	1342	0
6	20241129	212000	432521301	1342	1342	1342	1342	0
7	20241129	211900	432521301	1342	1342	1342	1342	0
8	20241129	211800	432521301	1342	1342	1342	1342	0
9	20241129	211700	432521301	1342	1342	1342	1342	0
10	20241129	211600	432521301	1342	1342	1342	1342	0
11	20241129	211500	432521301	1342	1342	1342	1342	0
12	20241129	211400	432521301	1342	1342	1342	1342	0
13	20241129	211300	432521301	1342	1342	1342	1342	0
14	20241129	211200	432521301	1342	1342	1342	1342	0
15	20241129	211100	432521301	1342	1342	1342	1342	0
16	20241129	211000	432521301	1342	1342	1342	1342	0
17	20241129	210900	432521301	1342	1342	1342	1342	0
18	20241129	210800	432521301	1342	1342	1342	1342	0
19	20241129	210700	432521301	1342	1342	1342	1342	0
20	20241129	210600	432521301	1342	1342	1342	1342	0
21	20241129	210500	432521301	1342	1342	1342	1342	0
22	20241129	210400	432521301	1342	1342	1342	1342	0
23	20241129	210300	432521301	1342	1342	1342	1342	0
24	20241129	210200	432521301	1342	1342	1342	1342	0
25	20241129	210100	432521301	1342	1342	1342	1342	0
26	20241129	210000	432521301	1342	1342	1342	1342	0
27	20241129	205900	432521301	1342	1342	1342	1342	0
28	20241129	205800	432521301	1342	1342	1342	1342	0
29	20241129	205700	432521301	1342	1342	1342	1342	0
30	20241129	205600	432521301	1342	1342	1342	1342	0
31	20241129	205500	432521301	1342	1342	1342	1342	0
32	20241129	205400	432521301	1342	1342	1342	1342	6699
33	20241129	205300	432521301	1342	1342	1342	1342	0
34	20241129	205200	432521301	1342	1342	1342	1342	0
35	20241129	205100	432521301	1342	1342	1342	1342	0
36	20241129	205000	432521301	1342	1342	1342	1342	0
37	20241129	204900	432521301	1342	1342	1342	1342	0
38	20241129	204800	432521301	1342	1342	1342	1342	0
39	20241129	204700	432521301	1342	1342	1342	1342	0
40	20241129	204600	432521301	1342	1342	1342	1342	0
41	20241129	204500	432521301	1342	1342	1342	1342	0
42	20241129	204400	432521301	1342	1342	1342	1342	0
43	20241129	204300	432521301	1342	1342	1342	1342	0
44	20241129	204200	432521301	1342	1342	1342	1342	0
45	20241129	204100	432521301	1342	1342	1342	1342	0
46	20241129	204000	432521301	1342	1342	1342	1342	0
47	20241129	203900	432521301	1342	1342	1342	1342	0
48	20241129	203800	432521301	1342	1342	1342	1342	0
49	20241129	203700	432521301	1342	1342	1342	1342	0
50	20241129	203600	432521301	1342	1342	1342	1342	0
51	20241129	203500	432521301	1342	1342	1342	1342	0
52	20241129	203400	432521301	1342	1342	1342	1342	0
53	20241129	203300	432521301	1342	1342	1342	1342	0
54	20241129	203200	432521301	1342	1342	1342	1342	0
55	20241129	203100	432521301	1342	1342	1342	1342	0
56	20241129	203000	432521301	1342	1342	1342	1342	0
57	20241129	202900	432521301	1342	1342	1342	1342	0
58	20241129	202800	432521301	1342	1342	1342	1342	0
59	20241129	202700	432521301	1342	1342	1342	1342	0
60	20241129	202600	432521301	1342	1342	1342	1342	0
61	20241129	202500	432521301	1342	1342	1342	1342	0
62	20241129	202400	432521301	1342	1342	1342	1342	6699
63	20241129	202300	432521301	1342	1342	1342	1342	0
64	20241129	202200	432521301	1342	1342	1342	1342	0
65	20241129	202100	432521301	1342	1342	1342	1342	0
66	20241129	202000	432521301	1342	1342	1342	1342	0
67	20241129	201900	432521301	1342	1342	1342	1342	0
68	20241129	201800	432521301	1342	1342	1342	1342	0
69	20241129	201700	432521301	1342	1342	1342	1342	0
70	20241129	201600	432521301	1342	1342	1342	1342	0
71	20241129	201500	432521301	1342	1342	1342	1342	0
72	20241129	201400	432521301	1342	1342	1342	1342	0
73	20241129	201300	432521301	1342	1342	1342	1342	0
74	20241129	201200	432521301	1342	1342	1342	1342	0
75	20241129	201100	432521301	1342	1342	1342	1342	0
76	20241129	201000	432521301	1342	1342	1342	1342	0
77	20241129	200900	432521301	1342	1342	1342	1342	0
78	20241129	200800	432521301	1342	1342	1342	1342	0
79	20241129	200700	432521301	1342	1342	1342	1342	0
80	20241129	200600	432521301	1342	1342	1342	1342	0
81	20241129	200500	432521301	1342	1342	1342	1342	0
82	20241129	200400	432521301	1342	1342	1342	1342	0
83	20241129	200300	432521301	1342	1342	1342	1342	0
84	20241129	200200	432521301	1342	1342	1342	1342	0
85	20241129	200100	432521301	1342	1342	1342	1342	0
86	20241129	200000	432521301	1342	1342	1342	1342	0
87	20241129	195900	432521301	1342	1342	1342	1342	0
88	20241129	195800	432521301	1342	1342	1342	1342	0
89	20241129	195700	432521301	1342	1342	1342	1342	0
90	20241129	195600	432521301	1342	1342	1342	1342	0
91	20241129	195500	432521301	1342	1342	1342	1342	0
92	20241129	195400	432521301	1342	1342	1342	1342	6699
93	20241129	195300	432521301	1342	1342	1342	1342	0
94	20241129	195200	432521301	1342	1342	1342	1342	0
95	20241129	195100	432521301	1342	1342	1342	1342	0
96	20241129	195000	432521301	1342	1342	1342	1342	0
97	20241129	194900	432521301	1342	1342	1342	1342	0
98	20241129	194800	432521301	1342	1342	1342	1342	0
99	20241129	194700	432521301	1342	1342	1342	1342	0
100	20241129	194600	432521301	1342	1342	1342	1342	0
101	20241129	194500	432521301	1342	1342	1342	1342	0
102	20241129	194400	432521301	1342	1342	1342	1342	0
103	20241129	194300	432521301	1342	1342	1342	1342	0
104	20241129	194200	432521301	1342	1342	1342	1342	0
105	20241129	194100	432521301	1342	1342	1342	1342	0
106	20241129	194000	432521301	1342	1342	1342	1342	0
107	20241129	193900	432521301	1342	1342	1342	1342	0
108	20241129	193800	432521301	1342	1342	1342	1342	0
109	20241129	193700	432521301	1342	1342	1342	1342	0
110	20241129	193600	432521301	1342	1342	1342	1342	0
111	20241129	193500	432521301	1342	1342	1342	1342	0
112	20241129	193400	432521301	1342	1342	1342	1342	0
113	20241129	193300	432521301	1342	1342	1342	1342	0
114	20241129	193200	432521301	1342	1342	1342	1342	0
115	20241129	193100	432521301	1342	1342	1342	1342	0
116	20241129	193000	432521301	1342	1342	1342	1342	0
117	20241129	192900	432521301	1342	1342	1342	1342	0
118	20241129	192800	432521301	1342	1342	1342	1342	0
119	20241129	192700	432521301	1342	1342	1342	1342	0
120	20241129	192600	432521301	1342	1342	1342	1342	0
121	20241129	192500	432521301	1342	1342	1342	1342	0
122	20241129	192400	432521301	1342	1342	1342	1342	6699
123	20241129	192300	432521301	1342	1342	1342	1342	0
124	20241129	192200	432521301	1342	1342	1342	1342	0
125	20241129	192100	432521301	1342	1342	1342	1342	0
126	20241129	192000	432521301	1342	1342	1342	1342	0
127	20241129	191900	432521301	1342	1342	1342	1342	0
128	20241129	191800	432521301	1342	1342	1342	1342	0
129	20241129	191700	432521301	1342	1342	1342	1342	0
130	20241129	191600	432521301	1342	1342	1342	1342	0
131	20241129	191500	432521301	1342	1342	1342	1342	0
132	20241129	191400	432521301	1342	1342	1342	1342	0
133	20241129	191300	432521301	1342	1342	1342	1342	0
134	20241129	191200	432521301	1342	1342	1342	1342	0
135	20241129	191100	432521301	1342	1342	1342	1342	0
136	20241129	191000	432521301	1342	1342	1342	1342	0
137	20241129	190900	432521301	1342	1342	1342	1342	0
138	20241129	190800	432521301	1342	1342	1342	1342	0
139	20241129	190700	432521301	1342	1342	1342	1342	0
140	20241129	190600	432521301	1342	1342	1342	1342	0
141	20241129	190500	432521301	1342	1342	1342	1342	0
142	20241129	190400	432521301	1342	1342	1342	1342	0
143	20241129	190300	432521301	1342	1342	1342	1342	0
144	20241129	190200	432521301	1342	1342	1342	1342	0
145	20241129	190100	432521301	1342	1342	1342	1342	0
146	20241129	190000	432521301	1342	1342	1342	1342	0
147	20241129	185900	432521301	1342	1342	1342	1342	0
148	20241129	185800	432521301	1342	1342	1342	1342	0
149	20241129	185700	432521301	1342	1342	1342	1342	0
150	20241129	185600	432521301	1342	1342	1342	1342	0
151	20241129	185500	432521301	1342	1342	1342	1342	0
152	20241129	185400	432521301	1342	1342	1342	1342	6699
153	20241129	185300	432521301	1342	1342	1342	1342	0
154	20241129	185200	432521301	1342	1342	1342	1342	0
155	20241129	185100	432521301	1342	1342	1342	1342	0
156	20241129	185000	432521301	1342	1342	1342	1342	0
157	20241129	184900	432521301	1342	1342	1342	1342	0
158	20241129	184800	432521301	1342	1342	1342	1342	0
159	20241129	184700	432521301	1342	1342	1342	1342	0
160	20241129	184600	432521301	1342	1342	1342	1342	0
161	20241129	184500	432521301	1342	1342	1342	1342	0
162	20241129	184400	432521301	1342	1342	1342	1342	0
163	20241129	184300	432521301	1342	1342	1342	1342	0
164	20241129	184200	432521301	1342	1342	1342	1342	0
165	20241129	184100	432521301	1342	1342	1342	1342	0
166	20241129	184000	432521301	1342	1342	1342	1342	0
167	20241129	183900	432521301	1342	1342	1342	1342	0
168	20241129	183800	432521301	1342	1342	1342	1342	0
169	20241129	183700	432521301	1342	1342	1342	1342	0
170	20241129	183600	432521301	1342	1342	1342	1342	0
171	20241129	183500	432521301	1342	1342	1342	1342	0
172	20241129	183400	432521301	1342	1342	1342	1342	0
173	20241129	183300	432521301	1342	1342	1342	1342	0
174	20241129	183200	432521301	1342	1342	1342	1342	0
175	20241129	183100	432521301	1342	1342	1342	1342	0
176	20241129	183000	432521301	1342	1342	1342	1342	0
177	20241129	182900	432521301	1342	1342	1342	1342	0
178	20241129	182800	432521301	1342	1342	1342	1342	0
179	20241129	182700	432521301	1342	1342	1342	1342	0
180	20241129	182600	432521301	1342	1342	1342	1342	0
181	20241129	182500	432521301	1342	1342	1342	1342	0
182	20241129	182400	432521301	1342	1342	1342	1342	6699
183	20241129	182300	432521301	1342	1342	1342	1342	0
184	20241129	182200	432521301	1342	1342	1342	1342	0
185	20241129	182100	432521301	1342	1342	1342	1342	0
186	20241129	182000	432521301	1342	1342	1342	1342	0
187	20241129	181900	432521301	1342	1342	1342	1342	0
188	20241129	181800	432521301	1342	1342	1342	1342	0
189	20241129	181700	432521301	1342	1342	1342	1342	0
190	20241129	181600	432521301	1342	1342	1342	1342	0
191	20241129	181500	432521301	1342	1342	1342	1342	0
192	20241129	181400	432521301	1342	1342	1342	1342	0
193	20241129	181300	432521301	1342	1342	1342	1342	0
194	20241129	181200	432521301	1342	1342	1342	1342	0
195	20241129	181100	432521301	1342	1342	1342	1342	0
196	20241129	181000	432521301	1342	1342	1342	1342	0
197	20241129	180900	432521301	1342	1342	1342	1342	0
198	20241129	180800	432521301	1342	1342	1342	1342	0
199	20241129	180700	432521301	1342	1342	1342	1342	0
200	20241129	180600	432521301	1342	1342	1342	1342	0
201	20241129	180500	432521301	1342	1342	1342	1342	0
202	20241129	180400	432521301	1342	1342	1342	1342	0
203	20241129	180300	432521301	1342	1342	1342	1342	0
204	20241129	180200	432521301	1342	1342	1342	1342	0
205	20241129	180100	432521301	1342	1342	1342	1342	0
206	20241129	180000	432521301	1342	1342	1342	1342	0
207	20241129	175900	432521301	1342	1342	1342	1342	0
208	20241129	175800	432521301	1342	1342	1342	1342	0
209	20241129	175700	432521301	1342	1342	1342	1342	0
210	20241129	175600	432521301	1342	1342	1342	1342	0
211	20241129	175500	432521301	1342	1342	1342	1342	0
212	20241129	175400	432521301	1342	1342	1342	1342	6699
213	20241129	175300	432521301	1342	1342	1342	1342	0
214	20241129	175200	432521301	1342	1342	1342	1342	0
215	20241129	175100	432521301	1342	1342	1342	1342	0
216	20241129	175000	432521301	1342	1342	1342	1342	0
217	20241129	174900	432521301	1342	1342	1342	1342	0
218	20241129	174800	432521301	1342	1342	1342	1342	0
219	20241129	174700	432521301	1342	1342	1342	1342	0
220	20241129	174600	432521301	1342	1342	1342	1342	0
221	20241129	174500	432521301	1342	1342	1342	1342	0
222	20241129	174400	432521301	1342	1342	1342	1342	0
223	20241129	174300	432521301	1342	1342	1342	1342	0
224	20241129	174200	432521301	1342	1342	1342	1342	0
225	20241129	174100	432521301	1342	1342	1342	1342	0
226	20241129	174000	432521301	1342	1342	1342	1342	0
227	20241129	173900	432521301	1342	1342	1342	1342	0
228	20241129	173800	432521301	1342	1342	1342	1342	0
229	20241129	173700	432521301	1342	1342	1342	1342	0
230	20241129	173600	432521301	1342	1342	1342	1342	0
231	20241129	173500	432521301	1342	1342	1342	1342	0
232	20241129	173400	432521301	1342	1342	1342	1342	0
233	20241129	173300	432521301	1342	1342	1342	1342	0
234	20241129	173200	432521301	1342	1342	1342	1342	0
235	20241129	173100	432521301	1342	1342	1342	1342	0
236	20241129	173000	432521301	1342	1342	1342	1342	0
237	20241129	172900	432521301	1342	1342	1342	1342	0
238	20241129	172800	432521301	1342	1342	1342	1342	0
239	20241129	172700	432521301	1342	1342	1342	1342	0
240	20241129	172600	432521301	1342	1342	1342	1342	0
241	20241129	172500	432521301	1342	1342	1342	1342	0
242	20241129	172400	432521301	1342	1342	1342	1342	6699
243	20241129	172300	432521301	1342	1342	1342	1342	0
244	20241129	172200	432521301	1342	1342	1342	1342	0
245	20241129	172100	432521301	1342	1342	1342	1342	0
246	20241129	172000	432521301	1342	1342	1342	1342	0
247	20241129	171900	432521301	1342	1342	1342	1342	0
248	20241129	171800	432521301	1342	1342	1342	1342	0
249	20241129	171700	432521301	1342	1342	1342	1342	0
250	20241129	171600	432521301	1342	1342	1342	1342	0
251	20241129	171500	432521301	1342	1342	1342	1342	0
252	20241129	171400	432521301	1342	1342	1342	1342	0
253	20241129	171300	432521301	1342	1342	1342	1342	0
254	20241129	171200	432521301	1342	1342	1342	1342	0
255	20241129	171100	432521301	1342	1342	1342	1342	0
256	20241129	171000	432521301	1342	1342	1342	1342	0
257	20241129	170900	432521301	1342	1342	1342	1342	0
258	20241129	170800	432521301	1342	1342	1342	1342	0
259	20241129	170700	432521301	1342	1342	1342	1342	0
260	20241129	170600	432521301	1342	1342	1342	1342	0
261	20241129	170500	432521301	1342	1342	1342	1342	0
262	20241129	170400	432521301	1342	1342	1342	1342	0
263	20241129	170300	432521301	1342	1342	1342	1342	0
264	20241129	170200	432521301	1342	1342	1342	1342	0
265	20241129	170100	432521301	1342	1342	1342	1342	0
266	20241129	170000	432521301	1342	1342	1342	1342	0
267	20241129	165900	432521301	1342	1342	1342	1342	0
268	20241129	165800	432521301	1342	1342	1342	1342	0
269	20241129	165700	432521301	1342	1342	1342	1342	0
270	20241129	165600	432521301	1342	1342	1342	1342	0
271	20241129	165500	432521301	1342	1342	1342	1342	0
272	20241129	165400	432521301	1342	1342	1342	1342	6699
273	20241129	165300	432521301	1342	1342	1342	1342	0
274	20241129	165200	432521301	1342	1342	1342	1342	0
275	20241129	165100	432521301	1342	1342	1342	1342	0
276	20241129	165000	432521301	1342	1342	1342	1342	0
277	20241129	164900	432521301	1342	1342	1342	1342	0
278	20241129	164800	432521301	1342	1342	1342	1342	0
279	20241129	164700	432521301	1342	1342	1342	1342	0
280	20241129	164600	432521301	1342	1342	1342	1342	0
281	20241129	164500	432521301	1342	1342	1342	1342	0
282	20241129	164400	432521301	1342	1342	1342	1342	0
283	20241129	164300	432521301	1342	1342	1342	1342	0
284	20241129	164200	432521301	1342	1342	1342	1342	0
285	20241129	164100	432521301	1342	1342	1342	1342	0
286	20241129	164000	432521301	1342	1342	1342	1342	0
287	20241129	163900	432521301	1342	1342	1342	1342	0
288	20241129	163800	432521301	1342	1342	1342	1342	0
289	20241129	163700	432521301	1342	1342	1342	1342	0
290	20241129	163600	432521301	1342	1342	1342	1342	0
291	20241129	163500	432521301	1342	1342	1342	1342	0
292	20241129	163400	432521301	1342	1342	1342	1342	0
293	20241129	163300	432521301	1342	1342	1342	1342	0
294	20241129	163200	432521301	1342	1342	1342	1342	0
295	20241129	163100	432521301	1342	1342	1342	1342	0
296	20241129	163000	432521301	1342	1342	1342	1342	0
297	20241129	162900	432521301	1342	1342	1342	1342	0
298	20241129	162800	432521301	1342	1342	1342	1342	0
299	20241129	162700	432521301	1342	1342	1342	1342	0
300	20241129	162600	432521301	1342	1342	1342	1342	0
301	20241129	162500	432521301	1342	1342	1342	1342	0
302	20241129	162400	432521301	1342	1342	1342	1342	6699
303	20241129	162300	432521301	1342	1342	1342	1342	0
304	20241129	162200	432521301	1342	1342	1342	1342	0
305	20241129	162100	432521301	1342	1342	1342	1342	0
306	20241129	162000	432521301	1342	1342	1342	1342	0
307	20241129	161900	432521301	1342	1342	1342	1342	0
308	20241129	161800	432521301	1342	1342	1342	1342	0
309	20241129	161700	432521301	1342	1342	1342	1342	0
310	20241129	161600	432521301	1342	1342	1342	1342	0
311	20241129	161500	432521301	1342	1342	1342	1342	0
312	20241129	161400	432521301	1342	1342	1342	1342	0
313	20241129	161300	432521301	1342	1342	1342	1342	0
314	20241129	161200	432521301	1342	1342	1342	1342	0
315	20241129	161100	432521301	1342	1342	1342	1342	0
316	20241129	161000	432521301	1342	1342	1342	1342	0
317	20241129	160900	432521301	1342	1342	1342	1342	0
318	20241129	160800	432521301	1342	1342	1342	1342	0
319	20241129	160700	432521301	1342	1342	1342	1342	0
320	20241129	160600	432521301	1342	1342	1342	1342	0
321	20241129	160500	432521301	1342	1342	1342	1342	0
322	20241129	160400	432521301	1342	1342	1342	1342	0
323	20241129	160300	432521301	1342	1342	1342	1342	0
324	20241129	160200	432521301	1342	1342	1342	1342	0
325	20241129	160100	432521301	1342	1342	1342	1342	0
326	20241129	160000	432521301	1342	1342	1342	1342	0
327	20241129	155900	432521301	1342	1342	1342	1342	0
328	20241129	155800	432521301	1342	1342	1342	1342	0
329	20241129	155700	432521301	1342	1342	1342	1342	0
330	20241129	155600	432521301	1342	1342	1342	1342	0
331	20241129	155500	432521301	1342	1342	1342	1342	0
332	20241129	155400	432521301	1342	1342	1342	1342	6699
333	20241129	155300	432521301	1342	1342	1342	1342	0
334	20241129	155200	432521301	1342	1342	1342	1342	0
335	20241129	155100	432521301	1342	1342	1342	1342	0
336	20241129	155000	432521301	1342	1342	1342	1342	0
337	20241129	154900	432521301	1342	1342	1342	1342	0
338	20241129	154800	432521301	1342	1342	1342	1342	0
339	20241129	154700	432521301	1342	1342	1342	1342	0
340	20241129	154600	432521301	1342	1342	1342	1342	0
341	20241129	154500	432521301	1342	1342	1342	1342	0
342	20241129	154400	432521301	1342	1342	1342	1342	0
343	20241129	154300	432521301	1342	1342	1342	1342	0
344	20241129	154200	432521301	1342	1342	1342	1342	0
345	20241129	154100	432521301	1342	1342	1342	1342	0
346	20241129	154000	432521301	1342	1342	1342	1342	0
347	20241129	153900	432521301	1342	1342	1342	1342	0
348	20241129	153800	432521301	1342	1342	1342	1342	0
349	20241129	153700	432521301	1342	1342	1342	1342	0
350	20241129	153600	432521301	1342	1342	1342	1342	0
351	20241129	153500	432521301	1342	1342	1342	1342	0
352	20241129	153400	432521301	1342	1342	1342	1342	0
353	20241129	153300	432521301	1342	1342	1342	1342	0
354	20241129	153200	432521301	1342	1342	1342	1342	0
355	20241129	153100	432521301	1342	1342	1342	1342	0
356	20241129	153000	432521301	1342	1342	1342	1342	6699
357	20241129	152900	423531243	1345	1345	1345	1345	0
358	20241129	152800	423531243	1345	1345	1345	1345	0
359	20241129	152700	423531243	1345	1345	1345	1345	0
360	20241129	152600	423531243	1345	1345	1345	1345	0
361	20241129	152500	423531243	1345	1345	1345	1345	0
362	20241129	152400	423531243	1345	1345	1345	1345	0
363	20241129	152300	423531243	1345	1345	1345	1345	0
364	20241129	152200	423531243	1345	1345	1345	1345	0
365	20241129	152100	423531243	1345	1345	1345	1345	0
366	20241129	152000	423531243	1345	1345	1345	1345	0
367	20241129	151900	423531243	1345	1345	1345	1345	629
368	20241129	151800	422685238	1351	1346	1353	1346	1477
369	20241129	151700	420697184	1354	1354	1354	1354	0
370	20241129	151600	420697184	1354	1354	1354	1354	1
371	20241129	151500	420695830	1354	1354	1354	1354	17
372	20241129	151400	420672812	1346	1354	1354	1346	6895
373	20241129	151300	411370613	1354	1354	1354	1354	200
374	20241129	151200	411099813	1352	1352	1352	1352	0
375	20241129	151100	411099813	1352	1355	1355	1352	7
376	20241129	151000	411090346	1355	1355	1355	1355	1
377	20241129	150900	411088991	1351	1351	1351	1351	40
378	20241129	150800	411034951	1351	1352	1352	1351	240
379	20241129	150700	410710611	1356	1356	1356	1356	0
380	20241129	150600	410710611	1356	1351	1356	1351	1501
381	20241129	150500	408677755	1351	1351	1356	1351	2002
382	20241129	150400	405973043	1351	1351	1351	1351	500
383	20241129	150300	405297543	1351	1354	1354	1351	1500
384	20241129	150200	403267131	1354	1354	1354	1354	500
385	20241129	150100	402590131	1359	1359	1359	1359	0
386	20241129	150000	402590131	1359	1359	1359	1359	1
387	20241129	145900	402588772	1359	1359	1359	1359	0
388	20241129	145800	402588772	1359	1359	1359	1359	0
389	20241129	145700	402588772	1359	1359	1359	1359	1
390	20241129	145600	402587413	1354	1354	1354	1354	300
391	20241129	145500	402181213	1362	1362	1362	1362	5
392	20241129	145400	402174403	1355	1355	1355	1355	0
393	20241129	145300	402174403	1355	1355	1355	1355	1000
394	20241129	145200	400819403	1355	1355	1355	1355	0
395	20241129	145100	400819403	1355	1355	1355	1355	0
396	20241129	145000	400819403	1355	1355	1355	1355	6
397	20241129	144900	400811273	1355	1356	1356	1355	3
398	20241129	144800	400807206	1355	1355	1355	1355	3360
399	20241129	144700	396254406	1354	1355	1355	1354	2388
400	20241129	144600	393019883	1355	1355	1355	1355	0
401	20241129	144500	393019883	1355	1355	1355	1355	2
402	20241129	144400	393017173	1355	1355	1355	1355	0
403	20241129	144300	393017173	1355	1355	1355	1355	0
404	20241129	144200	393017173	1355	1355	1355	1355	40
405	20241129	144100	392962973	1359	1359	1359	1359	0
406	20241129	144000	392962973	1359	1359	1359	1359	100
407	20241129	143900	392827073	1359	1359	1359	1359	0
408	20241129	143800	392827073	1359	1359	1359	1359	0
409	20241129	143700	392827073	1359	1359	1359	1359	0
410	20241129	143600	392827073	1359	1359	1359	1359	0
411	20241129	143500	392827073	1359	1359	1359	1359	0
412	20241129	143400	392827073	1359	1359	1359	1359	0
413	20241129	143300	392827073	1359	1359	1359	1359	0
414	20241129	143200	392827073	1359	1359	1359	1359	33
415	20241129	143100	392782226	1359	1359	1359	1359	0
416	20241129	143000	392782226	1359	1359	1359	1359	0
417	20241129	142900	392782226	1359	1359	1359	1359	5
418	20241129	142800	392775431	1355	1354	1356	1354	2941
419	20241129	142700	388789407	1354	1349	1354	1348	3290
420	20241129	142600	384351203	1349	1351	1354	1349	2003
421	20241129	142500	381647946	1354	1354	1354	1354	0
422	20241129	142400	381647946	1354	1354	1354	1354	0
423	20241129	142300	381647946	1354	1354	1354	1354	0
424	20241129	142200	381647946	1354	1354	1354	1354	1
425	20241129	142100	381646592	1354	1354	1354	1354	0
426	20241129	142000	381646592	1354	1354	1354	1354	0
427	20241129	141900	381646592	1354	1354	1354	1354	0
428	20241129	141800	381646592	1354	1354	1354	1354	0
429	20241129	141700	381646592	1354	1354	1354	1354	0
430	20241129	141600	381646592	1354	1354	1354	1354	0
431	20241129	141500	381646592	1354	1354	1354	1354	0
432	20241129	141400	381646592	1354	1354	1354	1354	2
433	20241129	141300	381643884	1348	1348	1354	1348	1525
434	20241129	141200	379588178	1356	1356	1356	1356	0
435	20241129	141100	379588178	1356	1356	1356	1356	1
436	20241129	141000	379586822	1358	1362	1362	1358	21
437	20241129	140900	379558300	1348	1358	1363	1348	2691
438	20241129	140800	375911110	1358	1358	1358	1358	0
439	20241129	140700	375911110	1358	1358	1358	1358	0
440	20241129	140600	375911110	1358	1358	1358	1358	0
441	20241129	140500	375911110	1358	1358	1358	1358	0
442	20241129	140400	375911110	1358	1358	1358	1358	0
443	20241129	140300	375911110	1358	1358	1358	1358	0
444	20241129	140200	375911110	1358	1358	1358	1358	137
445	20241129	140100	375725064	1358	1358	1358	1358	1
446	20241129	140000	375723706	1347	1347	1347	1347	0
447	20241129	135900	375723706	1347	1352	1359	1347	1621
448	20241129	135800	373537436	1352	1352	1352	1352	0
449	20241129	135700	373537436	1352	1352	1352	1352	0
450	20241129	135600	373537436	1352	1352	1352	1352	0
451	20241129	135500	373537436	1352	1352	1352	1352	0
452	20241129	135400	373537436	1352	1352	1352	1352	0
453	20241129	135300	373537436	1352	1352	1352	1352	0
454	20241129	135200	373537436	1352	1352	1352	1352	143
455	20241129	135100	373344100	1350	1350	1350	1350	0
456	20241129	135000	373344100	1350	1361	1361	1350	1001
457	20241129	134900	371990154	1358	1358	1358	1358	0
458	20241129	134800	371990154	1358	1358	1358	1358	0
459	20241129	134700	371990154	1358	1358	1358	1358	5
460	20241129	134600	371983364	1360	1360	1360	1360	2
461	20241129	134500	371980644	1361	1361	1361	1361	0
462	20241129	134400	371980644	1361	1361	1361	1361	0
463	20241129	134300	371980644	1361	1361	1361	1361	0
464	20241129	134200	371980644	1361	1361	1361	1361	0
465	20241129	134100	371980644	1361	1361	1361	1361	0
466	20241129	134000	371980644	1361	1361	1361	1361	0
467	20241129	133900	371980644	1361	1361	1361	1361	10
468	20241129	133800	371967034	1353	1353	1353	1353	300
469	20241129	133700	371561134	1363	1363	1363	1363	0
470	20241129	133600	371561134	1363	1363	1363	1363	0
471	20241129	133500	371561134	1363	1363	1363	1363	0
472	20241129	133400	371561134	1363	1363	1363	1363	0
473	20241129	133300	371561134	1363	1363	1363	1363	0
474	20241129	133200	371561134	1363	1363	1363	1363	0
475	20241129	133100	371561134	1363	1363	1363	1363	498
476	20241129	133000	370882360	1363	1362	1363	1362	203
477	20241129	132900	370605787	1363	1363	1363	1363	0
478	20241129	132800	370605787	1363	1363	1363	1363	101
479	20241129	132700	370468124	1363	1362	1363	1362	1200
480	20241129	132600	368832645	1350	1350	1350	1350	0
481	20241129	132500	368832645	1350	1351	1351	1350	54
482	20241129	132400	368759705	1363	1363	1363	1363	0
483	20241129	132300	368759705	1363	1363	1363	1363	10
484	20241129	132200	368746075	1363	1363	1363	1363	0
485	20241129	132100	368746075	1363	1363	1363	1363	0
486	20241129	132000	368746075	1363	1363	1363	1363	0
487	20241129	131900	368746075	1363	1363	1363	1363	700
488	20241129	131800	367791975	1361	1361	1361	1361	0
489	20241129	131700	367791975	1361	1361	1361	1361	0
490	20241129	131600	367791975	1361	1359	1361	1359	1470
491	20241129	131500	365791677	1348	1348	1348	1348	0
492	20241129	131400	365791677	1348	1348	1348	1348	0
493	20241129	131300	365791677	1348	1348	1348	1348	0
494	20241129	131200	365791677	1348	1348	1348	1348	0
495	20241129	131100	365791677	1348	1348	1348	1348	0
496	20241129	131000	365791677	1348	1348	1348	1348	151
497	20241129	130900	365588129	1360	1360	1360	1360	0
498	20241129	130800	365588129	1360	1360	1360	1360	0
499	20241129	130700	365588129	1360	1360	1360	1360	5
500	20241129	130600	365581329	1360	1360	1360	1360	0
501	20241129	130500	365581329	1360	1360	1360	1360	0
502	20241129	130400	365581329	1360	1360	1360	1360	0
503	20241129	130300	365581329	1360	1360	1360	1360	0
504	20241129	130200	365581329	1360	1360	1360	1360	0
505	20241129	130100	365581329	1360	1360	1360	1360	18
506	20241129	130000	365556849	1363	1363	1363	1363	0
507	20241129	125900	365556849	1363	1363	1363	1363	0
508	20241129	125800	365556849	1363	1363	1363	1363	0
509	20241129	125700	365556849	1363	1363	1363	1363	0
510	20241129	125600	365556849	1363	1363	1363	1363	0
511	20241129	125500	365556849	1363	1363	1363	1363	0
512	20241129	125400	365556849	1363	1363	1363	1363	0
513	20241129	125300	365556849	1363	1363	1363	1363	0
514	20241129	125200	365556849	1363	1363	1363	1363	0
515	20241129	125100	365556849	1363	1363	1363	1363	0
516	20241129	125000	365556849	1363	1362	1363	1362	28
517	20241129	124900	365518712	1362	1358	1362	1358	72
518	20241129	124800	365420876	1350	1350	1350	1350	0
519	20241129	124700	365420876	1350	1350	1350	1350	0
520	20241129	124600	365420876	1350	1350	1350	1350	509
521	20241129	124500	364733726	1358	1358	1358	1358	0
522	20241129	124400	364733726	1358	1358	1358	1358	0
523	20241129	124300	364733726	1358	1358	1358	1358	0
524	20241129	124200	364733726	1358	1346	1358	1346	1910
525	20241129	124100	362157442	1346	1358	1358	1346	858
526	20241129	124000	361001994	1358	1358	1358	1358	22
527	20241129	123900	360972118	1358	1358	1358	1358	11
528	20241129	123800	360957180	1358	1354	1358	1354	464
529	20241129	123700	360327114	1353	1353	1353	1353	0
530	20241129	123600	360327114	1353	1353	1353	1353	1067
531	20241129	123500	358883463	1353	1353	1353	1353	0
532	20241129	123400	358883463	1353	1353	1353	1353	20
533	20241129	123300	358856403	1353	1353	1353	1353	0
534	20241129	123200	358856403	1353	1354	1354	1353	1210
535	20241129	123100	357219081	1354	1355	1355	1342	8405
536	20241129	123000	345909177	1358	1358	1358	1358	1320
537	20241129	122900	344116617	1357	1359	1359	1357	1552
538	20241129	122800	342008986	1358	1360	1360	1358	1348
539	20241129	122700	340176762	1361	1361	1361	1361	73
540	20241129	122600	340077409	1363	1360	1363	1360	1202
541	20241129	122500	338442683	1363	1362	1363	1362	2
542	20241129	122400	338439958	1363	1363	1363	1363	0
543	20241129	122300	338439958	1363	1363	1363	1363	0
544	20241129	122200	338439958	1363	1363	1363	1363	1
545	20241129	122100	338438595	1363	1363	1363	1363	5
546	20241129	122000	338431780	1367	1367	1367	1366	3497
547	20241129	121900	333651782	1367	1351	1367	1351	32479
548	20241129	121800	289407634	1351	1351	1351	1351	88
549	20241129	121700	289288746	1342	1342	1342	1342	0
550	20241129	121600	289288746	1342	1342	1342	1342	0
551	20241129	121500	289288746	1342	1343	1343	1342	3200
552	20241129	121400	284993961	1342	1342	1342	1342	0
553	20241129	121300	284993961	1342	1342	1342	1342	0
554	20241129	121200	284993961	1342	1352	1352	1342	2298
555	20241129	121100	281908626	1355	1352	1355	1352	1299
556	20241129	121000	280148487	1352	1352	1352	1352	0
557	20241129	120900	280148487	1352	1352	1352	1352	200
558	20241129	120800	279878087	1352	1351	1352	1351	926
559	20241129	120700	278626261	1350	1350	1350	1350	3120
560	20241129	120600	274414261	1350	1347	1350	1347	1224
561	20241129	120500	272765189	1347	1347	1347	1347	2000
562	20241129	120400	270071189	1347	1347	1347	1347	0
563	20241129	120300	270071189	1347	1347	1347	1347	2
564	20241129	120200	270068495	1340	1340	1340	1340	2500
565	20241129	120100	266718495	1340	1346	1346	1340	72
566	20241129	120000	266621841	1346	1346	1346	1346	167
567	20241129	115900	266397059	1339	1347	1347	1339	443
568	20241129	115800	265803538	1339	1339	1339	1339	0
569	20241129	115700	265803538	1339	1341	1341	1339	2759
570	20241129	115600	262107542	1340	1340	1340	1340	0
571	20241129	115500	262107542	1340	1340	1340	1340	0
572	20241129	115400	262107542	1340	1340	1340	1340	17
573	20241129	115300	262084762	1339	1340	1340	1339	370
574	20241129	115200	261589212	1339	1349	1349	1339	31
575	20241129	115100	261547693	1339	1340	1340	1339	2459
576	20241129	115000	258253763	1339	1340	1340	1339	201
577	20241129	114900	257984614	1339	1339	1339	1339	0
578	20241129	114800	257984614	1339	1340	1340	1339	360
579	20241129	114700	257502373	1348	1340	1348	1340	2048
580	20241129	114600	254755173	1348	1348	1348	1348	1186
581	20241129	114500	253156445	1348	1348	1348	1348	0
582	20241129	114400	253156445	1348	1340	1348	1340	23
583	20241129	114300	253125605	1346	1346	1346	1346	696
584	20241129	114200	252188789	1346	1346	1346	1346	6
585	20241129	114100	252180713	1345	1340	1345	1340	137
586	20241129	114000	251996533	1345	1345	1345	1345	10
587	20241129	113900	251983083	1340	1340	1340	1339	301
588	20241129	113800	251579770	1340	1340	1340	1340	33
589	20241129	113700	251535550	1345	1345	1345	1345	1
590	20241129	113600	251534205	1341	1341	1341	1341	209
591	20241129	113500	251253936	1345	1345	1345	1345	0
592	20241129	113400	251253936	1345	1345	1345	1345	0
593	20241129	113300	251253936	1345	1345	1345	1345	0
594	20241129	113200	251253936	1345	1345	1345	1345	0
595	20241129	113100	251253936	1345	1345	1345	1345	100
596	20241129	113000	251119436	1345	1345	1345	1345	11
597	20241129	112900	251104641	1345	1345	1345	1345	0
598	20241129	112800	251104641	1345	1345	1345	1345	0
599	20241129	112700	251104641	1345	1345	1345	1345	1
600	20241129	112600	251103296	1340	1342	1342	1340	3064
601	20241129	112500	246996349	1347	1347	1347	1347	0
602	20241129	112400	246996349	1347	1347	1347	1347	1
603	20241129	112300	246995002	1347	1347	1347	1347	53
604	20241129	112200	246923611	1347	1347	1347	1347	234
605	20241129	112100	246608413	1348	1348	1348	1348	0
606	20241129	112000	246608413	1348	1344	1348	1342	6244
607	20241129	111900	238224654	1349	1344	1349	1344	106
608	20241129	111800	238082185	1349	1349	1349	1349	0
609	20241129	111700	238082185	1349	1349	1349	1349	0
610	20241129	111600	238082185	1349	1349	1349	1349	163
611	20241129	111500	237862298	1349	1343	1349	1343	2188
612	20241129	111400	234923808	1343	1344	1344	1343	2101
613	20241129	111300	232102164	1351	1351	1351	1351	335
614	20241129	111200	231649579	1351	1351	1351	1351	13
615	20241129	111100	231632016	1351	1351	1351	1351	40
616	20241129	111000	231577976	1351	1344	1351	1342	949
617	20241129	110900	230301950	1352	1352	1352	1352	18
618	20241129	110800	230277614	1352	1352	1352	1352	10
619	20241129	110700	230264094	1352	1345	1352	1343	1698
620	20241129	110600	227982698	1355	1355	1355	1355	1
621	20241129	110500	227981343	1344	1345	1345	1344	1407
622	20241129	110400	226090185	1355	1355	1355	1355	903
623	20241129	110300	224866620	1355	1355	1355	1355	0
624	20241129	110200	224866620	1355	1355	1355	1355	1
625	20241129	110100	224865265	1343	1343	1343	1343	0
626	20241129	110000	224865265	1343	1344	1344	1343	193
627	20241129	105900	224605951	1355	1355	1355	1355	0
628	20241129	105800	224605951	1355	1355	1355	1355	1
629	20241129	105700	224604596	1344	1345	1345	1344	1030
630	20241129	105600	223220129	1344	1345	1350	1344	664
631	20241129	105500	222327258	1350	1350	1350	1350	200
632	20241129	105400	222057258	1356	1356	1356	1356	340
633	20241129	105300	221596218	1350	1350	1350	1350	0
634	20241129	105200	221596218	1350	1350	1350	1350	0
635	20241129	105100	221596218	1350	1350	1350	1350	1000
636	20241129	105000	220246218	1356	1356	1356	1356	0
637	20241129	104900	220246218	1356	1356	1356	1356	0
638	20241129	104800	220246218	1356	1356	1356	1356	50
639	20241129	104700	220178418	1356	1356	1356	1356	0
640	20241129	104600	220178418	1356	1355	1356	1355	21
641	20241129	104500	220149962	1356	1356	1356	1356	0
642	20241129	104400	220149962	1356	1356	1356	1356	5001
643	20241129	104300	213368606	1356	1356	1356	1356	0
644	20241129	104200	213368606	1356	1356	1356	1356	0
645	20241129	104100	213368606	1356	1356	1356	1356	0
646	20241129	104000	213368606	1356	1356	1356	1356	0
647	20241129	103900	213368606	1356	1356	1356	1356	1
648	20241129	103800	213367250	1356	1356	1356	1356	200
649	20241129	103700	213096050	1356	1356	1356	1356	101
650	20241129	103600	212959094	1356	1342	1356	1342	645
651	20241129	103500	212086554	1342	1343	1343	1342	1953
652	20241129	103400	209465122	1353	1353	1353	1353	1559
653	20241129	103300	207355795	1353	1353	1353	1353	0
654	20241129	103200	207355795	1353	1353	1353	1353	48
655	20241129	103100	207290851	1353	1353	1353	1353	0
656	20241129	103000	207290851	1353	1353	1353	1353	0
657	20241129	102900	207290851	1353	1353	1353	1353	0
658	20241129	102800	207290851	1353	1353	1353	1353	11
659	20241129	102700	207275968	1353	1350	1353	1335	8816
660	20241129	102600	195427026	1353	1353	1353	1353	11
661	20241129	102500	195412143	1353	1353	1353	1353	0
662	20241129	102400	195412143	1353	1353	1353	1353	1
663	20241129	102300	195410790	1356	1356	1356	1356	5
664	20241129	102200	195404010	1356	1356	1356	1356	10
665	20241129	102100	195390450	1356	1356	1356	1356	0
666	20241129	102000	195390450	1356	1356	1356	1356	0
667	20241129	101900	195390450	1356	1356	1356	1356	2
668	20241129	101800	195387738	1357	1357	1357	1357	2
669	20241129	101700	195385024	1357	1357	1357	1357	0
670	20241129	101600	195385024	1357	1357	1357	1349	2671
671	20241129	101500	191776768	1357	1357	1357	1357	0
672	20241129	101400	191776768	1357	1357	1357	1357	181
673	20241129	101300	191531151	1357	1357	1357	1357	37
674	20241129	101200	191480942	1359	1359	1359	1359	0
675	20241129	101100	191480942	1359	1357	1359	1351	10526
676	20241129	101000	177251015	1355	1355	1357	1355	676
677	20241129	100900	176333915	1355	1355	1355	1355	857
678	20241129	100800	175172680	1355	1355	1355	1355	0
679	20241129	100700	175172680	1355	1355	1355	1355	645
680	20241129	100600	174298705	1355	1355	1355	1355	100
681	20241129	100500	174163205	1358	1358	1358	1358	0
682	20241129	100400	174163205	1358	1359	1359	1358	11
683	20241129	100300	174148266	1359	1351	1359	1351	366
684	20241129	100200	173653784	1359	1359	1359	1351	11715
685	20241129	100100	157757492	1364	1364	1364	1364	3
686	20241129	100000	157753400	1364	1364	1364	1364	0
687	20241129	095900	157753400	1364	1364	1364	1364	0
688	20241129	095800	157753400	1364	1364	1364	1364	0
689	20241129	095700	157753400	1364	1360	1364	1358	2726
690	20241129	095600	154049001	1359	1359	1359	1359	0
691	20241129	095500	154049001	1359	1359	1359	1359	952
692	20241129	095400	152755233	1364	1364	1364	1364	800
693	20241129	095300	151664033	1364	1359	1364	1359	1070
694	20241129	095200	150206341	1361	1361	1361	1361	0
695	20241129	095100	150206341	1361	1361	1361	1361	4
696	20241129	095000	150200897	1362	1362	1362	1359	1003
697	20241129	094900	148834835	1358	1362	1362	1358	12
698	20241129	094800	148818503	1362	1359	1362	1359	561
699	20241129	094700	148056101	1359	1359	1359	1359	940
700	20241129	094600	146778641	1359	1359	1359	1359	0
701	20241129	094500	146778641	1359	1362	1362	1359	3522
702	20241129	094400	141990119	1360	1360	1360	1360	293
703	20241129	094300	141591639	1362	1362	1362	1362	12
704	20241129	094200	141575295	1362	1362	1362	1362	9
705	20241129	094100	141563037	1363	1363	1363	1363	15
706	20241129	094000	141542592	1359	1364	1364	1359	1024
707	20241129	093900	140146961	1364	1364	1364	1364	0
708	20241129	093800	140146961	1364	1363	1364	1363	580
709	20241129	093700	139355941	1364	1358	1364	1356	2956
710	20241129	093600	135342774	1364	1364	1364	1364	108
711	20241129	093500	135195462	1364	1364	1364	1360	3721
712	20241129	093400	130134841	1364	1360	1364	1360	2437
713	20241129	093300	126820513	1360	1365	1365	1360	9694
714	20241129	093200	113605366	1366	1368	1368	1366	1932
715	20241129	093100	110966190	1368	1368	1368	1368	0
716	20241129	093000	110966190	1368	1369	1369	1368	52
717	20241129	092900	110895015	1369	1369	1369	1369	0
718	20241129	092800	110895015	1369	1366	1369	1366	13
719	20241129	092700	110877236	1366	1364	1366	1364	3035
720	20241129	092600	106735486	1366	1368	1369	1365	11177
721	20241129	092500	91458138	1371	1368	1371	1368	5740
722	20241129	092400	83604601	1368	1369	1369	1368	1083
723	20241129	092300	82123055	1370	1371	1371	1368	8574
724	20241129	092200	70380261	1371	1371	1371	1371	1
725	20241129	092100	70378890	1371	1371	1371	1371	302
726	20241129	092000	69964848	1366	1370	1370	1366	4435
727	20241129	091900	63898361	1370	1371	1371	1370	2810
728	20241129	091800	60047338	1373	1371	1373	1371	509
729	20241129	091700	59348499	1373	1371	1373	1371	543
730	20241129	091600	58604044	1371	1371	1373	1371	1859
731	20241129	091500	56054989	1373	1374	1374	1373	193
732	20241129	091400	55789999	1371	1370	1371	1370	3002
733	20241129	091300	51677057	1370	1370	1371	1370	1793
734	20241129	091200	49220617	1371	1372	1372	1370	1880
735	20241129	091100	46644419	1372	1371	1372	1371	729
736	20241129	091000	45644478	1377	1371	1377	1370	3974
737	20241129	090900	40196741	1372	1372	1372	1372	19
738	20241129	090800	40170673	1377	1378	1378	1377	804
739	20241129	090700	39062872	1378	1384	1384	1378	649
740	20241129	090600	38166598	1384	1381	1384	1381	601
741	20241129	090500	37336398	1381	1386	1396	1380	11241
742	20241129	090400	21816915	1387	1397	1397	1387	2279
743	20241129	090300	18653921	1388	1398	1398	1388	452
744	20241129	090200	18023825	1398	1388	1398	1388	773
745	20241129	090100	16943341	1398	1398	1398	1398	226
746	20241129	090000	16627393	1384	1398	1398	1384	11941