KissMeData/335870/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	212400	169055283	1445	1445	1445	1445	4179
3	20241129	212300	169055283	1445	1445	1445	1445	0
4	20241129	212200	169055283	1445	1445	1445	1445	0
5	20241129	212100	169055283	1445	1445	1445	1445	0
6	20241129	212000	169055283	1445	1445	1445	1445	0
7	20241129	211900	169055283	1445	1445	1445	1445	0
8	20241129	211800	169055283	1445	1445	1445	1445	0
9	20241129	211700	169055283	1445	1445	1445	1445	0
10	20241129	211600	169055283	1445	1445	1445	1445	0
11	20241129	211500	169055283	1445	1445	1445	1445	0
12	20241129	211400	169055283	1445	1445	1445	1445	0
13	20241129	211300	169055283	1445	1445	1445	1445	0
14	20241129	211200	169055283	1445	1445	1445	1445	0
15	20241129	211100	169055283	1445	1445	1445	1445	0
16	20241129	211000	169055283	1445	1445	1445	1445	0
17	20241129	210900	169055283	1445	1445	1445	1445	0
18	20241129	210800	169055283	1445	1445	1445	1445	0
19	20241129	210700	169055283	1445	1445	1445	1445	0
20	20241129	210600	169055283	1445	1445	1445	1445	0
21	20241129	210500	169055283	1445	1445	1445	1445	0
22	20241129	210400	169055283	1445	1445	1445	1445	0
23	20241129	210300	169055283	1445	1445	1445	1445	0
24	20241129	210200	169055283	1445	1445	1445	1445	0
25	20241129	210100	169055283	1445	1445	1445	1445	0
26	20241129	210000	169055283	1445	1445	1445	1445	0
27	20241129	205900	169055283	1445	1445	1445	1445	0
28	20241129	205800	169055283	1445	1445	1445	1445	0
29	20241129	205700	169055283	1445	1445	1445	1445	0
30	20241129	205600	169055283	1445	1445	1445	1445	0
31	20241129	205500	169055283	1445	1445	1445	1445	0
32	20241129	205400	169055283	1445	1445	1445	1445	4179
33	20241129	205300	169055283	1445	1445	1445	1445	0
34	20241129	205200	169055283	1445	1445	1445	1445	0
35	20241129	205100	169055283	1445	1445	1445	1445	0
36	20241129	205000	169055283	1445	1445	1445	1445	0
37	20241129	204900	169055283	1445	1445	1445	1445	0
38	20241129	204800	169055283	1445	1445	1445	1445	0
39	20241129	204700	169055283	1445	1445	1445	1445	0
40	20241129	204600	169055283	1445	1445	1445	1445	0
41	20241129	204500	169055283	1445	1445	1445	1445	0
42	20241129	204400	169055283	1445	1445	1445	1445	0
43	20241129	204300	169055283	1445	1445	1445	1445	0
44	20241129	204200	169055283	1445	1445	1445	1445	0
45	20241129	204100	169055283	1445	1445	1445	1445	0
46	20241129	204000	169055283	1445	1445	1445	1445	0
47	20241129	203900	169055283	1445	1445	1445	1445	0
48	20241129	203800	169055283	1445	1445	1445	1445	0
49	20241129	203700	169055283	1445	1445	1445	1445	0
50	20241129	203600	169055283	1445	1445	1445	1445	0
51	20241129	203500	169055283	1445	1445	1445	1445	0
52	20241129	203400	169055283	1445	1445	1445	1445	0
53	20241129	203300	169055283	1445	1445	1445	1445	0
54	20241129	203200	169055283	1445	1445	1445	1445	0
55	20241129	203100	169055283	1445	1445	1445	1445	0
56	20241129	203000	169055283	1445	1445	1445	1445	0
57	20241129	202900	169055283	1445	1445	1445	1445	0
58	20241129	202800	169055283	1445	1445	1445	1445	0
59	20241129	202700	169055283	1445	1445	1445	1445	0
60	20241129	202600	169055283	1445	1445	1445	1445	0
61	20241129	202500	169055283	1445	1445	1445	1445	0
62	20241129	202400	169055283	1445	1445	1445	1445	4179
63	20241129	202300	169055283	1445	1445	1445	1445	0
64	20241129	202200	169055283	1445	1445	1445	1445	0
65	20241129	202100	169055283	1445	1445	1445	1445	0
66	20241129	202000	169055283	1445	1445	1445	1445	0
67	20241129	201900	169055283	1445	1445	1445	1445	0
68	20241129	201800	169055283	1445	1445	1445	1445	0
69	20241129	201700	169055283	1445	1445	1445	1445	0
70	20241129	201600	169055283	1445	1445	1445	1445	0
71	20241129	201500	169055283	1445	1445	1445	1445	0
72	20241129	201400	169055283	1445	1445	1445	1445	0
73	20241129	201300	169055283	1445	1445	1445	1445	0
74	20241129	201200	169055283	1445	1445	1445	1445	0
75	20241129	201100	169055283	1445	1445	1445	1445	0
76	20241129	201000	169055283	1445	1445	1445	1445	0
77	20241129	200900	169055283	1445	1445	1445	1445	0
78	20241129	200800	169055283	1445	1445	1445	1445	0
79	20241129	200700	169055283	1445	1445	1445	1445	0
80	20241129	200600	169055283	1445	1445	1445	1445	0
81	20241129	200500	169055283	1445	1445	1445	1445	0
82	20241129	200400	169055283	1445	1445	1445	1445	0
83	20241129	200300	169055283	1445	1445	1445	1445	0
84	20241129	200200	169055283	1445	1445	1445	1445	0
85	20241129	200100	169055283	1445	1445	1445	1445	0
86	20241129	200000	169055283	1445	1445	1445	1445	0
87	20241129	195900	169055283	1445	1445	1445	1445	0
88	20241129	195800	169055283	1445	1445	1445	1445	0
89	20241129	195700	169055283	1445	1445	1445	1445	0
90	20241129	195600	169055283	1445	1445	1445	1445	0
91	20241129	195500	169055283	1445	1445	1445	1445	0
92	20241129	195400	169055283	1445	1445	1445	1445	4179
93	20241129	195300	169055283	1445	1445	1445	1445	0
94	20241129	195200	169055283	1445	1445	1445	1445	0
95	20241129	195100	169055283	1445	1445	1445	1445	0
96	20241129	195000	169055283	1445	1445	1445	1445	0
97	20241129	194900	169055283	1445	1445	1445	1445	0
98	20241129	194800	169055283	1445	1445	1445	1445	0
99	20241129	194700	169055283	1445	1445	1445	1445	0
100	20241129	194600	169055283	1445	1445	1445	1445	0
101	20241129	194500	169055283	1445	1445	1445	1445	0
102	20241129	194400	169055283	1445	1445	1445	1445	0
103	20241129	194300	169055283	1445	1445	1445	1445	0
104	20241129	194200	169055283	1445	1445	1445	1445	0
105	20241129	194100	169055283	1445	1445	1445	1445	0
106	20241129	194000	169055283	1445	1445	1445	1445	0
107	20241129	193900	169055283	1445	1445	1445	1445	0
108	20241129	193800	169055283	1445	1445	1445	1445	0
109	20241129	193700	169055283	1445	1445	1445	1445	0
110	20241129	193600	169055283	1445	1445	1445	1445	0
111	20241129	193500	169055283	1445	1445	1445	1445	0
112	20241129	193400	169055283	1445	1445	1445	1445	0
113	20241129	193300	169055283	1445	1445	1445	1445	0
114	20241129	193200	169055283	1445	1445	1445	1445	0
115	20241129	193100	169055283	1445	1445	1445	1445	0
116	20241129	193000	169055283	1445	1445	1445	1445	0
117	20241129	192900	169055283	1445	1445	1445	1445	0
118	20241129	192800	169055283	1445	1445	1445	1445	0
119	20241129	192700	169055283	1445	1445	1445	1445	0
120	20241129	192600	169055283	1445	1445	1445	1445	0
121	20241129	192500	169055283	1445	1445	1445	1445	0
122	20241129	192400	169055283	1445	1445	1445	1445	4179
123	20241129	192300	169055283	1445	1445	1445	1445	0
124	20241129	192200	169055283	1445	1445	1445	1445	0
125	20241129	192100	169055283	1445	1445	1445	1445	0
126	20241129	192000	169055283	1445	1445	1445	1445	0
127	20241129	191900	169055283	1445	1445	1445	1445	0
128	20241129	191800	169055283	1445	1445	1445	1445	0
129	20241129	191700	169055283	1445	1445	1445	1445	0
130	20241129	191600	169055283	1445	1445	1445	1445	0
131	20241129	191500	169055283	1445	1445	1445	1445	0
132	20241129	191400	169055283	1445	1445	1445	1445	0
133	20241129	191300	169055283	1445	1445	1445	1445	0
134	20241129	191200	169055283	1445	1445	1445	1445	0
135	20241129	191100	169055283	1445	1445	1445	1445	0
136	20241129	191000	169055283	1445	1445	1445	1445	0
137	20241129	190900	169055283	1445	1445	1445	1445	0
138	20241129	190800	169055283	1445	1445	1445	1445	0
139	20241129	190700	169055283	1445	1445	1445	1445	0
140	20241129	190600	169055283	1445	1445	1445	1445	0
141	20241129	190500	169055283	1445	1445	1445	1445	0
142	20241129	190400	169055283	1445	1445	1445	1445	0
143	20241129	190300	169055283	1445	1445	1445	1445	0
144	20241129	190200	169055283	1445	1445	1445	1445	0
145	20241129	190100	169055283	1445	1445	1445	1445	0
146	20241129	190000	169055283	1445	1445	1445	1445	0
147	20241129	185900	169055283	1445	1445	1445	1445	0
148	20241129	185800	169055283	1445	1445	1445	1445	0
149	20241129	185700	169055283	1445	1445	1445	1445	0
150	20241129	185600	169055283	1445	1445	1445	1445	0
151	20241129	185500	169055283	1445	1445	1445	1445	0
152	20241129	185400	169055283	1445	1445	1445	1445	4179
153	20241129	185300	169055283	1445	1445	1445	1445	0
154	20241129	185200	169055283	1445	1445	1445	1445	0
155	20241129	185100	169055283	1445	1445	1445	1445	0
156	20241129	185000	169055283	1445	1445	1445	1445	0
157	20241129	184900	169055283	1445	1445	1445	1445	0
158	20241129	184800	169055283	1445	1445	1445	1445	0
159	20241129	184700	169055283	1445	1445	1445	1445	0
160	20241129	184600	169055283	1445	1445	1445	1445	0
161	20241129	184500	169055283	1445	1445	1445	1445	0
162	20241129	184400	169055283	1445	1445	1445	1445	0
163	20241129	184300	169055283	1445	1445	1445	1445	0
164	20241129	184200	169055283	1445	1445	1445	1445	0
165	20241129	184100	169055283	1445	1445	1445	1445	0
166	20241129	184000	169055283	1445	1445	1445	1445	0
167	20241129	183900	169055283	1445	1445	1445	1445	0
168	20241129	183800	169055283	1445	1445	1445	1445	0
169	20241129	183700	169055283	1445	1445	1445	1445	0
170	20241129	183600	169055283	1445	1445	1445	1445	0
171	20241129	183500	169055283	1445	1445	1445	1445	0
172	20241129	183400	169055283	1445	1445	1445	1445	0
173	20241129	183300	169055283	1445	1445	1445	1445	0
174	20241129	183200	169055283	1445	1445	1445	1445	0
175	20241129	183100	169055283	1445	1445	1445	1445	0
176	20241129	183000	169055283	1445	1445	1445	1445	0
177	20241129	182900	169055283	1445	1445	1445	1445	0
178	20241129	182800	169055283	1445	1445	1445	1445	0
179	20241129	182700	169055283	1445	1445	1445	1445	0
180	20241129	182600	169055283	1445	1445	1445	1445	0
181	20241129	182500	169055283	1445	1445	1445	1445	0
182	20241129	182400	169055283	1445	1445	1445	1445	4179
183	20241129	182300	169055283	1445	1445	1445	1445	0
184	20241129	182200	169055283	1445	1445	1445	1445	0
185	20241129	182100	169055283	1445	1445	1445	1445	0
186	20241129	182000	169055283	1445	1445	1445	1445	0
187	20241129	181900	169055283	1445	1445	1445	1445	0
188	20241129	181800	169055283	1445	1445	1445	1445	0
189	20241129	181700	169055283	1445	1445	1445	1445	0
190	20241129	181600	169055283	1445	1445	1445	1445	0
191	20241129	181500	169055283	1445	1445	1445	1445	0
192	20241129	181400	169055283	1445	1445	1445	1445	0
193	20241129	181300	169055283	1445	1445	1445	1445	0
194	20241129	181200	169055283	1445	1445	1445	1445	0
195	20241129	181100	169055283	1445	1445	1445	1445	0
196	20241129	181000	169055283	1445	1445	1445	1445	0
197	20241129	180900	169055283	1445	1445	1445	1445	0
198	20241129	180800	169055283	1445	1445	1445	1445	0
199	20241129	180700	169055283	1445	1445	1445	1445	0
200	20241129	180600	169055283	1445	1445	1445	1445	0
201	20241129	180500	169055283	1445	1445	1445	1445	0
202	20241129	180400	169055283	1445	1445	1445	1445	0
203	20241129	180300	169055283	1445	1445	1445	1445	0
204	20241129	180200	169055283	1445	1445	1445	1445	0
205	20241129	180100	169055283	1445	1445	1445	1445	0
206	20241129	180000	169055283	1445	1445	1445	1445	0
207	20241129	175900	169055283	1445	1445	1445	1445	0
208	20241129	175800	169055283	1445	1445	1445	1445	0
209	20241129	175700	169055283	1445	1445	1445	1445	0
210	20241129	175600	169055283	1445	1445	1445	1445	0
211	20241129	175500	169055283	1445	1445	1445	1445	0
212	20241129	175400	169055283	1445	1445	1445	1445	4179
213	20241129	175300	169055283	1445	1445	1445	1445	0
214	20241129	175200	169055283	1445	1445	1445	1445	0
215	20241129	175100	169055283	1445	1445	1445	1445	0
216	20241129	175000	169055283	1445	1445	1445	1445	0
217	20241129	174900	169055283	1445	1445	1445	1445	0
218	20241129	174800	169055283	1445	1445	1445	1445	0
219	20241129	174700	169055283	1445	1445	1445	1445	0
220	20241129	174600	169055283	1445	1445	1445	1445	0
221	20241129	174500	169055283	1445	1445	1445	1445	0
222	20241129	174400	169055283	1445	1445	1445	1445	0
223	20241129	174300	169055283	1445	1445	1445	1445	0
224	20241129	174200	169055283	1445	1445	1445	1445	0
225	20241129	174100	169055283	1445	1445	1445	1445	0
226	20241129	174000	169055283	1445	1445	1445	1445	0
227	20241129	173900	169055283	1445	1445	1445	1445	0
228	20241129	173800	169055283	1445	1445	1445	1445	0
229	20241129	173700	169055283	1445	1445	1445	1445	0
230	20241129	173600	169055283	1445	1445	1445	1445	0
231	20241129	173500	169055283	1445	1445	1445	1445	0
232	20241129	173400	169055283	1445	1445	1445	1445	0
233	20241129	173300	169055283	1445	1445	1445	1445	0
234	20241129	173200	169055283	1445	1445	1445	1445	0
235	20241129	173100	169055283	1445	1445	1445	1445	0
236	20241129	173000	169055283	1445	1445	1445	1445	0
237	20241129	172900	169055283	1445	1445	1445	1445	0
238	20241129	172800	169055283	1445	1445	1445	1445	0
239	20241129	172700	169055283	1445	1445	1445	1445	0
240	20241129	172600	169055283	1445	1445	1445	1445	0
241	20241129	172500	169055283	1445	1445	1445	1445	0
242	20241129	172400	169055283	1445	1445	1445	1445	4179
243	20241129	172300	169055283	1445	1445	1445	1445	0
244	20241129	172200	169055283	1445	1445	1445	1445	0
245	20241129	172100	169055283	1445	1445	1445	1445	0
246	20241129	172000	169055283	1445	1445	1445	1445	0
247	20241129	171900	169055283	1445	1445	1445	1445	0
248	20241129	171800	169055283	1445	1445	1445	1445	0
249	20241129	171700	169055283	1445	1445	1445	1445	0
250	20241129	171600	169055283	1445	1445	1445	1445	0
251	20241129	171500	169055283	1445	1445	1445	1445	0
252	20241129	171400	169055283	1445	1445	1445	1445	0
253	20241129	171300	169055283	1445	1445	1445	1445	0
254	20241129	171200	169055283	1445	1445	1445	1445	0
255	20241129	171100	169055283	1445	1445	1445	1445	0
256	20241129	171000	169055283	1445	1445	1445	1445	0
257	20241129	170900	169055283	1445	1445	1445	1445	0
258	20241129	170800	169055283	1445	1445	1445	1445	0
259	20241129	170700	169055283	1445	1445	1445	1445	0
260	20241129	170600	169055283	1445	1445	1445	1445	0
261	20241129	170500	169055283	1445	1445	1445	1445	0
262	20241129	170400	169055283	1445	1445	1445	1445	0
263	20241129	170300	169055283	1445	1445	1445	1445	0
264	20241129	170200	169055283	1445	1445	1445	1445	0
265	20241129	170100	169055283	1445	1445	1445	1445	0
266	20241129	170000	169055283	1445	1445	1445	1445	0
267	20241129	165900	169055283	1445	1445	1445	1445	0
268	20241129	165800	169055283	1445	1445	1445	1445	0
269	20241129	165700	169055283	1445	1445	1445	1445	0
270	20241129	165600	169055283	1445	1445	1445	1445	0
271	20241129	165500	169055283	1445	1445	1445	1445	0
272	20241129	165400	169055283	1445	1445	1445	1445	4179
273	20241129	165300	169055283	1445	1445	1445	1445	0
274	20241129	165200	169055283	1445	1445	1445	1445	0
275	20241129	165100	169055283	1445	1445	1445	1445	0
276	20241129	165000	169055283	1445	1445	1445	1445	0
277	20241129	164900	169055283	1445	1445	1445	1445	0
278	20241129	164800	169055283	1445	1445	1445	1445	0
279	20241129	164700	169055283	1445	1445	1445	1445	0
280	20241129	164600	169055283	1445	1445	1445	1445	0
281	20241129	164500	169055283	1445	1445	1445	1445	0
282	20241129	164400	169055283	1445	1445	1445	1445	0
283	20241129	164300	169055283	1445	1445	1445	1445	0
284	20241129	164200	169055283	1445	1445	1445	1445	0
285	20241129	164100	169055283	1445	1445	1445	1445	0
286	20241129	164000	169055283	1445	1445	1445	1445	0
287	20241129	163900	169055283	1445	1445	1445	1445	0
288	20241129	163800	169055283	1445	1445	1445	1445	0
289	20241129	163700	169055283	1445	1445	1445	1445	0
290	20241129	163600	169055283	1445	1445	1445	1445	0
291	20241129	163500	169055283	1445	1445	1445	1445	0
292	20241129	163400	169055283	1445	1445	1445	1445	0
293	20241129	163300	169055283	1445	1445	1445	1445	0
294	20241129	163200	169055283	1445	1445	1445	1445	0
295	20241129	163100	169055283	1445	1445	1445	1445	0
296	20241129	163000	169055283	1445	1445	1445	1445	0
297	20241129	162900	169055283	1445	1445	1445	1445	0
298	20241129	162800	169055283	1445	1445	1445	1445	0
299	20241129	162700	169055283	1445	1445	1445	1445	0
300	20241129	162600	169055283	1445	1445	1445	1445	0
301	20241129	162500	169055283	1445	1445	1445	1445	0
302	20241129	162400	169055283	1445	1445	1445	1445	4179
303	20241129	162300	169055283	1445	1445	1445	1445	0
304	20241129	162200	169055283	1445	1445	1445	1445	0
305	20241129	162100	169055283	1445	1445	1445	1445	0
306	20241129	162000	169055283	1445	1445	1445	1445	0
307	20241129	161900	169055283	1445	1445	1445	1445	0
308	20241129	161800	169055283	1445	1445	1445	1445	0
309	20241129	161700	169055283	1445	1445	1445	1445	0
310	20241129	161600	169055283	1445	1445	1445	1445	0
311	20241129	161500	169055283	1445	1445	1445	1445	0
312	20241129	161400	169055283	1445	1445	1445	1445	0
313	20241129	161300	169055283	1445	1445	1445	1445	0
314	20241129	161200	169055283	1445	1445	1445	1445	0
315	20241129	161100	169055283	1445	1445	1445	1445	0
316	20241129	161000	169055283	1445	1445	1445	1445	0
317	20241129	160900	169055283	1445	1445	1445	1445	0
318	20241129	160800	169055283	1445	1445	1445	1445	0
319	20241129	160700	169055283	1445	1445	1445	1445	0
320	20241129	160600	169055283	1445	1445	1445	1445	0
321	20241129	160500	169055283	1445	1445	1445	1445	0
322	20241129	160400	169055283	1445	1445	1445	1445	0
323	20241129	160300	169055283	1445	1445	1445	1445	0
324	20241129	160200	169055283	1445	1445	1445	1445	0
325	20241129	160100	169055283	1445	1445	1445	1445	0
326	20241129	160000	169055283	1445	1445	1445	1445	0
327	20241129	155900	169055283	1445	1445	1445	1445	0
328	20241129	155800	169055283	1445	1445	1445	1445	0
329	20241129	155700	169055283	1445	1445	1445	1445	0
330	20241129	155600	169055283	1445	1445	1445	1445	0
331	20241129	155500	169055283	1445	1445	1445	1445	0
332	20241129	155400	169055283	1445	1445	1445	1445	4179
333	20241129	155300	169055283	1445	1445	1445	1445	0
334	20241129	155200	169055283	1445	1445	1445	1445	0
335	20241129	155100	169055283	1445	1445	1445	1445	0
336	20241129	155000	169055283	1445	1445	1445	1445	0
337	20241129	154900	169055283	1445	1445	1445	1445	0
338	20241129	154800	169055283	1445	1445	1445	1445	0
339	20241129	154700	169055283	1445	1445	1445	1445	0
340	20241129	154600	169055283	1445	1445	1445	1445	0
341	20241129	154500	169055283	1445	1445	1445	1445	0
342	20241129	154400	169055283	1445	1445	1445	1445	0
343	20241129	154300	169055283	1445	1445	1445	1445	0
344	20241129	154200	169055283	1445	1445	1445	1445	0
345	20241129	154100	169055283	1445	1445	1445	1445	0
346	20241129	154000	169055283	1445	1445	1445	1445	0
347	20241129	153900	169055283	1445	1445	1445	1445	0
348	20241129	153800	169055283	1445	1445	1445	1445	0
349	20241129	153700	169055283	1445	1445	1445	1445	0
350	20241129	153600	169055283	1445	1445	1445	1445	0
351	20241129	153500	169055283	1445	1445	1445	1445	0
352	20241129	153400	169055283	1445	1445	1445	1445	0
353	20241129	153300	169055283	1445	1445	1445	1445	0
354	20241129	153200	169055283	1445	1445	1445	1445	0
355	20241129	153100	169055283	1445	1445	1445	1445	0
356	20241129	153000	169055283	1445	1445	1445	1445	4179
357	20241129	152900	163016628	1443	1443	1443	1443	0
358	20241129	152800	163016628	1443	1443	1443	1443	0
359	20241129	152700	163016628	1443	1443	1443	1443	0
360	20241129	152600	163016628	1443	1443	1443	1443	0
361	20241129	152500	163016628	1443	1443	1443	1443	0
362	20241129	152400	163016628	1443	1443	1443	1443	0
363	20241129	152300	163016628	1443	1443	1443	1443	0
364	20241129	152200	163016628	1443	1443	1443	1443	0
365	20241129	152100	163016628	1443	1443	1443	1443	0
366	20241129	152000	163016628	1443	1443	1443	1443	0
367	20241129	151900	163016628	1443	1431	1443	1431	763
368	20241129	151800	161921015	1430	1430	1430	1430	884
369	20241129	151700	160656895	1430	1430	1430	1430	502
370	20241129	151600	159939035	1430	1430	1430	1430	0
371	20241129	151500	159939035	1430	1430	1430	1430	850
372	20241129	151400	158723535	1430	1430	1431	1430	791
373	20241129	151300	157592404	1430	1431	1431	1430	450
374	20241129	151200	156948834	1430	1430	1430	1430	0
375	20241129	151100	156948834	1430	1430	1430	1430	0
376	20241129	151000	156948834	1430	1443	1443	1430	1744
377	20241129	150900	154454901	1443	1443	1443	1443	0
378	20241129	150800	154454901	1443	1443	1443	1442	90
379	20241129	150700	154325061	1443	1434	1443	1434	626
380	20241129	150600	153423821	1439	1439	1439	1439	0
381	20241129	150500	153423821	1439	1439	1439	1439	0
382	20241129	150400	153423821	1439	1399	1439	1399	5003
383	20241129	150300	146319383	1399	1399	1399	1399	0
384	20241129	150200	146319383	1399	1399	1399	1399	0
385	20241129	150100	146319383	1399	1399	1399	1399	0
386	20241129	150000	146319383	1399	1399	1399	1399	0
387	20241129	145900	146319383	1399	1399	1399	1399	0
388	20241129	145800	146319383	1399	1399	1399	1399	0
389	20241129	145700	146319383	1399	1399	1399	1399	0
390	20241129	145600	146319383	1399	1399	1399	1399	0
391	20241129	145500	146319383	1399	1399	1399	1399	0
392	20241129	145400	146319383	1399	1399	1399	1399	0
393	20241129	145300	146319383	1399	1399	1399	1399	0
394	20241129	145200	146319383	1399	1399	1399	1399	0
395	20241129	145100	146319383	1399	1399	1399	1399	0
396	20241129	145000	146319383	1399	1399	1399	1399	0
397	20241129	144900	146319383	1399	1399	1399	1399	0
398	20241129	144800	146319383	1399	1399	1399	1399	0
399	20241129	144700	146319383	1399	1399	1399	1399	10
400	20241129	144600	146305393	1389	1389	1399	1389	684
401	20241129	144500	145355187	1389	1389	1389	1389	0
402	20241129	144400	145355187	1389	1389	1389	1389	0
403	20241129	144300	145355187	1389	1389	1389	1389	0
404	20241129	144200	145355187	1389	1390	1390	1389	747
405	20241129	144100	144317593	1390	1399	1399	1390	202
406	20241129	144000	144036795	1398	1398	1398	1398	2
407	20241129	143900	144033999	1399	1399	1399	1399	0
408	20241129	143800	144033999	1399	1399	1399	1399	0
409	20241129	143700	144033999	1399	1399	1399	1399	0
410	20241129	143600	144033999	1399	1399	1399	1399	0
411	20241129	143500	144033999	1399	1399	1399	1399	0
412	20241129	143400	144033999	1399	1399	1399	1399	10
413	20241129	143300	144020009	1413	1413	1413	1413	0
414	20241129	143200	144020009	1413	1391	1413	1391	1323
415	20241129	143100	142177476	1393	1393	1393	1393	0
416	20241129	143000	142177476	1393	1393	1393	1391	1224
417	20241129	142900	140472452	1394	1398	1398	1394	1201
418	20241129	142800	138794233	1398	1398	1398	1395	73
419	20241129	142700	138692266	1409	1409	1409	1409	0
420	20241129	142600	138692266	1409	1409	1409	1409	0
421	20241129	142500	138692266	1409	1409	1409	1409	0
422	20241129	142400	138692266	1409	1409	1409	1409	0
423	20241129	142300	138692266	1409	1409	1409	1409	50
424	20241129	142200	138621816	1397	1397	1397	1397	0
425	20241129	142100	138621816	1397	1397	1397	1397	0
426	20241129	142000	138621816	1397	1397	1397	1397	0
427	20241129	141900	138621816	1397	1397	1397	1397	0
428	20241129	141800	138621816	1397	1397	1397	1397	0
429	20241129	141700	138621816	1397	1397	1397	1397	0
430	20241129	141600	138621816	1397	1397	1397	1397	0
431	20241129	141500	138621816	1397	1397	1397	1397	0
432	20241129	141400	138621816	1397	1397	1397	1397	0
433	20241129	141300	138621816	1397	1397	1397	1397	0
434	20241129	141200	138621816	1397	1397	1397	1397	0
435	20241129	141100	138621816	1397	1397	1397	1397	0
436	20241129	141000	138621816	1397	1397	1397	1397	0
437	20241129	140900	138621816	1397	1397	1397	1397	0
438	20241129	140800	138621816	1397	1397	1397	1397	0
439	20241129	140700	138621816	1397	1397	1397	1397	0
440	20241129	140600	138621816	1397	1397	1397	1397	0
441	20241129	140500	138621816	1397	1397	1397	1397	0
442	20241129	140400	138621816	1397	1397	1397	1397	0
443	20241129	140300	138621816	1397	1397	1397	1397	0
444	20241129	140200	138621816	1397	1397	1397	1397	0
445	20241129	140100	138621816	1397	1397	1397	1397	0
446	20241129	140000	138621816	1397	1397	1397	1397	0
447	20241129	135900	138621816	1397	1397	1397	1397	0
448	20241129	135800	138621816	1397	1397	1397	1397	0
449	20241129	135700	138621816	1397	1397	1397	1397	0
450	20241129	135600	138621816	1397	1397	1397	1397	0
451	20241129	135500	138621816	1397	1397	1397	1397	0
452	20241129	135400	138621816	1397	1397	1397	1397	0
453	20241129	135300	138621816	1397	1397	1397	1397	0
454	20241129	135200	138621816	1397	1397	1397	1397	0
455	20241129	135100	138621816	1397	1397	1397	1397	0
456	20241129	135000	138621816	1397	1397	1397	1397	0
457	20241129	134900	138621816	1397	1397	1397	1397	0
458	20241129	134800	138621816	1397	1397	1397	1397	0
459	20241129	134700	138621816	1397	1397	1397	1397	0
460	20241129	134600	138621816	1397	1397	1397	1397	0
461	20241129	134500	138621816	1397	1397	1397	1397	0
462	20241129	134400	138621816	1397	1397	1397	1397	0
463	20241129	134300	138621816	1397	1397	1397	1397	0
464	20241129	134200	138621816	1397	1407	1407	1397	27
465	20241129	134100	138584027	1409	1409	1409	1409	0
466	20241129	134000	138584027	1409	1409	1409	1409	0
467	20241129	133900	138584027	1409	1409	1409	1409	0
468	20241129	133800	138584027	1409	1409	1409	1409	0
469	20241129	133700	138584027	1409	1409	1409	1409	0
470	20241129	133600	138584027	1409	1409	1409	1409	0
471	20241129	133500	138584027	1409	1409	1409	1409	2
472	20241129	133400	138581209	1407	1407	1407	1407	0
473	20241129	133300	138581209	1407	1407	1407	1407	0
474	20241129	133200	138581209	1407	1406	1407	1393	1377
475	20241129	133100	136658213	1406	1406	1406	1406	0
476	20241129	133000	136658213	1406	1406	1406	1406	0
477	20241129	132900	136658213	1406	1406	1406	1406	0
478	20241129	132800	136658213	1406	1406	1406	1406	0
479	20241129	132700	136658213	1406	1406	1406	1406	0
480	20241129	132600	136658213	1406	1406	1406	1406	97
481	20241129	132500	136521831	1406	1406	1406	1406	0
482	20241129	132400	136521831	1406	1406	1406	1406	0
483	20241129	132300	136521831	1406	1406	1406	1406	0
484	20241129	132200	136521831	1406	1406	1406	1406	0
485	20241129	132100	136521831	1406	1406	1406	1406	0
486	20241129	132000	136521831	1406	1406	1406	1406	2050
487	20241129	131900	133639531	1406	1395	1406	1395	2611
488	20241129	131800	129978490	1400	1400	1400	1400	0
489	20241129	131700	129978490	1400	1400	1400	1400	0
490	20241129	131600	129978490	1400	1406	1406	1400	288
491	20241129	131500	129573574	1406	1406	1406	1406	1300
492	20241129	131400	127745774	1416	1416	1416	1416	0
493	20241129	131300	127745774	1416	1416	1416	1416	0
494	20241129	131200	127745774	1416	1416	1416	1416	0
495	20241129	131100	127745774	1416	1416	1416	1416	0
496	20241129	131000	127745774	1416	1416	1416	1416	0
497	20241129	130900	127745774	1416	1422	1422	1416	146
498	20241129	130800	127538273	1422	1422	1422	1422	11
499	20241129	130700	127522631	1429	1429	1429	1429	10
500	20241129	130600	127508341	1422	1422	1422	1422	0
501	20241129	130500	127508341	1422	1422	1422	1422	0
502	20241129	130400	127508341	1422	1422	1422	1422	0
503	20241129	130300	127508341	1422	1422	1422	1422	0
504	20241129	130200	127508341	1422	1422	1422	1422	95
505	20241129	130100	127373251	1422	1422	1422	1422	0
506	20241129	130000	127373251	1422	1422	1422	1422	0
507	20241129	125900	127373251	1422	1422	1422	1422	0
508	20241129	125800	127373251	1422	1422	1422	1422	0
509	20241129	125700	127373251	1422	1422	1422	1422	0
510	20241129	125600	127373251	1422	1422	1422	1422	253
511	20241129	125500	127013485	1424	1424	1424	1424	0
512	20241129	125400	127013485	1424	1424	1424	1424	0
513	20241129	125300	127013485	1424	1424	1424	1424	3
514	20241129	125200	127009213	1425	1425	1425	1425	0
515	20241129	125100	127009213	1425	1426	1426	1425	789
516	20241129	125000	125884569	1426	1426	1426	1426	0
517	20241129	124900	125884569	1426	1426	1426	1426	9
518	20241129	124800	125871735	1438	1438	1438	1438	0
519	20241129	124700	125871735	1438	1430	1438	1430	29
520	20241129	124600	125830241	1437	1437	1437	1437	409
521	20241129	124500	125242508	1437	1437	1437	1437	299
522	20241129	124400	124812845	1425	1425	1425	1425	4
523	20241129	124300	124807145	1425	1433	1450	1425	880
524	20241129	124200	123539857	1431	1425	1431	1425	214
525	20241129	124100	123233728	1425	1424	1425	1424	152
526	20241129	124000	123017260	1424	1423	1424	1423	800
527	20241129	123900	121878110	1423	1422	1423	1422	535
528	20241129	123800	121116841	1416	1416	1416	1416	0
529	20241129	123700	121116841	1416	1416	1416	1416	500
530	20241129	123600	120408841	1416	1416	1416	1416	546
531	20241129	123500	119635705	1416	1416	1416	1416	100
532	20241129	123400	119494105	1416	1416	1416	1416	0
533	20241129	123300	119494105	1416	1415	1416	1415	202
534	20241129	123200	119208273	1415	1413	1415	1413	557
535	20241129	123100	118420705	1412	1405	1412	1405	948
536	20241129	123000	117085310	1405	1404	1405	1404	6
537	20241129	122900	117076885	1404	1398	1404	1398	26
538	20241129	122800	117040467	1398	1398	1398	1398	39
539	20241129	122700	116985945	1398	1398	1398	1398	0
540	20241129	122600	116985945	1398	1397	1398	1397	1018
541	20241129	122500	115562881	1393	1393	1393	1393	0
542	20241129	122400	115562881	1393	1393	1393	1393	0
543	20241129	122300	115562881	1393	1393	1393	1393	0
544	20241129	122200	115562881	1393	1393	1393	1393	249
545	20241129	122100	115216024	1391	1391	1391	1391	0
546	20241129	122000	115216024	1391	1391	1391	1391	0
547	20241129	121900	115216024	1391	1391	1391	1391	0
548	20241129	121800	115216024	1391	1391	1391	1391	0
549	20241129	121700	115216024	1391	1391	1391	1391	0
550	20241129	121600	115216024	1391	1391	1391	1391	0
551	20241129	121500	115216024	1391	1391	1391	1391	0
552	20241129	121400	115216024	1391	1391	1391	1391	0
553	20241129	121300	115216024	1391	1391	1391	1391	0
554	20241129	121200	115216024	1391	1391	1391	1391	0
555	20241129	121100	115216024	1391	1391	1391	1391	634
556	20241129	121000	114334130	1392	1392	1392	1392	0
557	20241129	120900	114334130	1392	1392	1392	1392	0
558	20241129	120800	114334130	1392	1391	1392	1391	653
559	20241129	120700	113425157	1391	1391	1391	1391	0
560	20241129	120600	113425157	1391	1391	1391	1391	0
561	20241129	120500	113425157	1391	1391	1391	1391	0
562	20241129	120400	113425157	1391	1391	1391	1391	0
563	20241129	120300	113425157	1391	1391	1391	1391	0
564	20241129	120200	113425157	1391	1391	1391	1391	0
565	20241129	120100	113425157	1391	1391	1391	1391	0
566	20241129	120000	113425157	1391	1390	1391	1390	1261
567	20241129	115900	111671333	1380	1380	1380	1380	0
568	20241129	115800	111671333	1380	1380	1380	1380	0
569	20241129	115700	111671333	1380	1380	1380	1380	0
570	20241129	115600	111671333	1380	1380	1380	1380	0
571	20241129	115500	111671333	1380	1380	1380	1380	0
572	20241129	115400	111671333	1380	1380	1380	1380	0
573	20241129	115300	111671333	1380	1380	1380	1380	0
574	20241129	115200	111671333	1380	1389	1389	1380	6586
575	20241129	115100	102576327	1381	1389	1389	1381	111
576	20241129	115000	102422236	1389	1389	1389	1389	0
577	20241129	114900	102422236	1389	1389	1389	1389	0
578	20241129	114800	102422236	1389	1389	1389	1389	0
579	20241129	114700	102422236	1389	1389	1389	1389	0
580	20241129	114600	102422236	1389	1389	1389	1389	0
581	20241129	114500	102422236	1389	1389	1389	1389	0
582	20241129	114400	102422236	1389	1389	1389	1389	0
583	20241129	114300	102422236	1389	1389	1389	1389	0
584	20241129	114200	102422236	1389	1389	1389	1389	0
585	20241129	114100	102422236	1389	1389	1389	1389	0
586	20241129	114000	102422236	1389	1389	1389	1389	0
587	20241129	113900	102422236	1389	1389	1389	1389	0
588	20241129	113800	102422236	1389	1389	1389	1389	0
589	20241129	113700	102422236	1389	1389	1389	1389	0
590	20241129	113600	102422236	1389	1389	1389	1389	1
591	20241129	113500	102420847	1384	1384	1384	1384	0
592	20241129	113400	102420847	1384	1384	1384	1384	0
593	20241129	113300	102420847	1384	1384	1384	1384	0
594	20241129	113200	102420847	1384	1384	1384	1384	0
595	20241129	113100	102420847	1384	1384	1384	1384	0
596	20241129	113000	102420847	1384	1384	1384	1384	0
597	20241129	112900	102420847	1384	1384	1384	1384	0
598	20241129	112800	102420847	1384	1384	1384	1384	0
599	20241129	112700	102420847	1384	1384	1384	1384	0
600	20241129	112600	102420847	1384	1384	1384	1384	0
601	20241129	112500	102420847	1384	1384	1384	1384	0
602	20241129	112400	102420847	1384	1384	1384	1384	0
603	20241129	112300	102420847	1384	1384	1384	1384	0
604	20241129	112200	102420847	1384	1384	1384	1384	0
605	20241129	112100	102420847	1384	1384	1384	1384	0
606	20241129	112000	102420847	1384	1384	1384	1384	0
607	20241129	111900	102420847	1384	1384	1384	1384	0
608	20241129	111800	102420847	1384	1384	1384	1384	0
609	20241129	111700	102420847	1384	1384	1384	1384	0
610	20241129	111600	102420847	1384	1384	1384	1384	0
611	20241129	111500	102420847	1384	1384	1384	1384	100
612	20241129	111400	102282447	1384	1384	1384	1384	0
613	20241129	111300	102282447	1384	1384	1384	1384	0
614	20241129	111200	102282447	1384	1387	1387	1384	136
615	20241129	111100	102093923	1390	1390	1390	1390	12
616	20241129	111000	102077243	1374	1374	1374	1374	0
617	20241129	110900	102077243	1374	1374	1374	1374	0
618	20241129	110800	102077243	1374	1374	1374	1374	0
619	20241129	110700	102077243	1374	1381	1381	1374	10000
620	20241129	110600	88335915	1388	1388	1388	1388	100
621	20241129	110500	88197115	1388	1385	1388	1385	5000
622	20241129	110400	81258237	1384	1384	1384	1384	0
623	20241129	110300	81258237	1384	1384	1384	1384	622
624	20241129	110200	80397389	1374	1374	1374	1374	0
625	20241129	110100	80397389	1374	1374	1374	1374	4642
626	20241129	110000	74019281	1374	1374	1374	1374	20
627	20241129	105900	73991801	1374	1374	1374	1374	100
628	20241129	105800	73854401	1376	1376	1376	1376	113
629	20241129	105700	73698913	1376	1376	1376	1376	33
630	20241129	105600	73653505	1376	1379	1379	1374	10900
631	20241129	105500	58666537	1376	1398	1398	1362	19200
632	20241129	105400	31918277	1397	1397	1397	1397	0
633	20241129	105300	31918277	1397	1397	1397	1397	0
634	20241129	105200	31918277	1397	1397	1397	1397	0
635	20241129	105100	31918277	1397	1397	1397	1397	0
636	20241129	105000	31918277	1397	1399	1399	1397	4925
637	20241129	104900	25028282	1400	1400	1400	1400	0
638	20241129	104800	25028282	1400	1400	1400	1400	1
639	20241129	104700	25026882	1399	1399	1399	1399	115
640	20241129	104600	24865997	1400	1400	1400	1400	3
641	20241129	104500	24861797	1409	1409	1409	1409	0
642	20241129	104400	24861797	1409	1409	1409	1409	50
643	20241129	104300	24791347	1409	1409	1409	1409	0
644	20241129	104200	24791347	1409	1409	1409	1409	0
645	20241129	104100	24791347	1409	1409	1409	1409	0
646	20241129	104000	24791347	1409	1409	1409	1409	0
647	20241129	103900	24791347	1409	1409	1409	1409	0
648	20241129	103800	24791347	1409	1409	1409	1409	0
649	20241129	103700	24791347	1409	1409	1409	1409	0
650	20241129	103600	24791347	1409	1409	1409	1409	0
651	20241129	103500	24791347	1409	1409	1409	1409	0
652	20241129	103400	24791347	1409	1409	1409	1409	0
653	20241129	103300	24791347	1409	1409	1409	1409	10
654	20241129	103200	24777257	1409	1409	1409	1409	0
655	20241129	103100	24777257	1409	1409	1409	1409	0
656	20241129	103000	24777257	1409	1409	1409	1409	0
657	20241129	102900	24777257	1409	1409	1409	1409	0
658	20241129	102800	24777257	1409	1409	1409	1409	0
659	20241129	102700	24777257	1409	1409	1409	1409	0
660	20241129	102600	24777257	1409	1409	1409	1409	0
661	20241129	102500	24777257	1409	1409	1409	1409	200
662	20241129	102400	24495457	1393	1393	1393	1393	0
663	20241129	102300	24495457	1393	1393	1393	1393	0
664	20241129	102200	24495457	1393	1393	1393	1393	0
665	20241129	102100	24495457	1393	1393	1393	1393	0
666	20241129	102000	24495457	1393	1393	1393	1393	0
667	20241129	101900	24495457	1393	1393	1393	1393	0
668	20241129	101800	24495457	1393	1393	1393	1393	0
669	20241129	101700	24495457	1393	1393	1393	1393	0
670	20241129	101600	24495457	1393	1402	1402	1393	5674
671	20241129	101500	16556511	1409	1409	1409	1409	0
672	20241129	101400	16556511	1409	1409	1409	1409	0
673	20241129	101300	16556511	1409	1409	1409	1409	0
674	20241129	101200	16556511	1409	1409	1409	1409	1
675	20241129	101100	16555102	1409	1409	1409	1409	0
676	20241129	101000	16555102	1409	1409	1409	1409	3550
677	20241129	100900	11553152	1409	1409	1409	1409	0
678	20241129	100800	11553152	1409	1409	1409	1409	0
679	20241129	100700	11553152	1409	1409	1409	1409	0
680	20241129	100600	11553152	1409	1406	1409	1406	584
681	20241129	100500	10730512	1402	1402	1402	1402	0
682	20241129	100400	10730512	1402	1402	1402	1402	0
683	20241129	100300	10730512	1402	1402	1402	1402	0
684	20241129	100200	10730512	1402	1402	1402	1402	0
685	20241129	100100	10730512	1402	1402	1402	1402	0
686	20241129	100000	10730512	1402	1402	1402	1402	0
687	20241129	095900	10730512	1402	1403	1403	1402	935
688	20241129	095800	9419169	1403	1403	1403	1403	0
689	20241129	095700	9419169	1403	1403	1403	1403	0
690	20241129	095600	9419169	1403	1403	1403	1403	0
691	20241129	095500	9419169	1403	1403	1403	1403	0
692	20241129	095400	9419169	1403	1403	1403	1403	30
693	20241129	095300	9377079	1407	1407	1407	1407	0
694	20241129	095200	9377079	1407	1407	1407	1407	0
695	20241129	095100	9377079	1407	1407	1407	1407	0
696	20241129	095000	9377079	1407	1407	1407	1407	0
697	20241129	094900	9377079	1407	1407	1407	1407	0
698	20241129	094800	9377079	1407	1407	1407	1407	0
699	20241129	094700	9377079	1407	1407	1407	1407	0
700	20241129	094600	9377079	1407	1407	1407	1407	0
701	20241129	094500	9377079	1407	1407	1407	1407	0
702	20241129	094400	9377079	1407	1407	1407	1407	0
703	20241129	094300	9377079	1407	1407	1407	1407	0
704	20241129	094200	9377079	1407	1407	1407	1407	0
705	20241129	094100	9377079	1407	1407	1407	1407	100
706	20241129	094000	9236379	1401	1401	1401	1401	1
707	20241129	093900	9234978	1401	1401	1401	1401	2293
708	20241129	093800	6022485	1402	1402	1402	1402	0
709	20241129	093700	6022485	1402	1402	1402	1402	0
710	20241129	093600	6022485	1402	1402	1402	1402	0
711	20241129	093500	6022485	1402	1402	1402	1402	0
712	20241129	093400	6022485	1402	1402	1402	1402	0
713	20241129	093300	6022485	1402	1402	1402	1402	40
714	20241129	093200	5966405	1401	1401	1401	1401	0
715	20241129	093100	5966405	1401	1402	1402	1401	97
716	20241129	093000	5830498	1409	1409	1409	1409	0
717	20241129	092900	5830498	1409	1409	1409	1409	0
718	20241129	092800	5830498	1409	1409	1409	1409	0
719	20241129	092700	5830498	1409	1409	1409	1409	0
720	20241129	092600	5830498	1409	1409	1409	1409	2
721	20241129	092500	5827680	1401	1401	1401	1401	1
722	20241129	092400	5826279	1401	1401	1401	1401	0
723	20241129	092300	5826279	1401	1401	1401	1401	350
724	20241129	092200	5335929	1401	1401	1401	1401	107
725	20241129	092100	5186022	1409	1409	1409	1409	0
726	20241129	092000	5186022	1409	1409	1409	1409	0
727	20241129	091900	5186022	1409	1409	1409	1409	0
728	20241129	091800	5186022	1409	1409	1409	1409	0
729	20241129	091700	5186022	1409	1409	1409	1409	0
730	20241129	091600	5186022	1409	1409	1409	1409	0
731	20241129	091500	5186022	1409	1409	1409	1409	0
732	20241129	091400	5186022	1409	1409	1409	1409	71
733	20241129	091300	5085983	1399	1399	1399	1399	0
734	20241129	091200	5085983	1399	1399	1399	1399	0
735	20241129	091100	5085983	1399	1399	1399	1399	0
736	20241129	091000	5085983	1399	1399	1399	1399	0
737	20241129	090900	5085983	1399	1399	1399	1399	0
738	20241129	090800	5085983	1399	1401	1401	1399	499
739	20241129	090700	4387552	1400	1400	1400	1400	0
740	20241129	090600	4387552	1400	1414	1414	1399	1200
741	20241129	090500	2708005	1415	1415	1415	1415	0
742	20241129	090400	2708005	1415	1415	1415	1415	232
743	20241129	090300	2379725	1413	1398	1413	1398	548
744	20241129	090200	1612929	1398	1399	1399	1398	700
745	20241129	090100	634301	1398	1398	1398	1398	3
746	20241129	090000	630107	1397	1411	1411	1397	433