KissMeData/196700/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	204100	18982903	1155	1155	1155	1155	695
3	20241129	204000	18982903	1155	1155	1155	1155	0
4	20241129	203900	18982903	1155	1155	1155	1155	0
5	20241129	203800	18982903	1155	1155	1155	1155	0
6	20241129	203700	18982903	1155	1155	1155	1155	0
7	20241129	203600	18982903	1155	1155	1155	1155	0
8	20241129	203500	18982903	1155	1155	1155	1155	0
9	20241129	203400	18982903	1155	1155	1155	1155	0
10	20241129	203300	18982903	1155	1155	1155	1155	0
11	20241129	203200	18982903	1155	1155	1155	1155	0
12	20241129	203100	18982903	1155	1155	1155	1155	0
13	20241129	203000	18982903	1155	1155	1155	1155	0
14	20241129	202900	18982903	1155	1155	1155	1155	0
15	20241129	202800	18982903	1155	1155	1155	1155	0
16	20241129	202700	18982903	1155	1155	1155	1155	0
17	20241129	202600	18982903	1155	1155	1155	1155	0
18	20241129	202500	18982903	1155	1155	1155	1155	0
19	20241129	202400	18982903	1155	1155	1155	1155	0
20	20241129	202300	18982903	1155	1155	1155	1155	0
21	20241129	202200	18982903	1155	1155	1155	1155	0
22	20241129	202100	18982903	1155	1155	1155	1155	0
23	20241129	202000	18982903	1155	1155	1155	1155	0
24	20241129	201900	18982903	1155	1155	1155	1155	0
25	20241129	201800	18982903	1155	1155	1155	1155	0
26	20241129	201700	18982903	1155	1155	1155	1155	0
27	20241129	201600	18982903	1155	1155	1155	1155	0
28	20241129	201500	18982903	1155	1155	1155	1155	0
29	20241129	201400	18982903	1155	1155	1155	1155	0
30	20241129	201300	18982903	1155	1155	1155	1155	0
31	20241129	201200	18982903	1155	1155	1155	1155	0
32	20241129	201100	18982903	1155	1155	1155	1155	695
33	20241129	201000	18982903	1155	1155	1155	1155	0
34	20241129	200900	18982903	1155	1155	1155	1155	0
35	20241129	200800	18982903	1155	1155	1155	1155	0
36	20241129	200700	18982903	1155	1155	1155	1155	0
37	20241129	200600	18982903	1155	1155	1155	1155	0
38	20241129	200500	18982903	1155	1155	1155	1155	0
39	20241129	200400	18982903	1155	1155	1155	1155	0
40	20241129	200300	18982903	1155	1155	1155	1155	0
41	20241129	200200	18982903	1155	1155	1155	1155	0
42	20241129	200100	18982903	1155	1155	1155	1155	0
43	20241129	200000	18982903	1155	1155	1155	1155	0
44	20241129	195900	18982903	1155	1155	1155	1155	0
45	20241129	195800	18982903	1155	1155	1155	1155	0
46	20241129	195700	18982903	1155	1155	1155	1155	0
47	20241129	195600	18982903	1155	1155	1155	1155	0
48	20241129	195500	18982903	1155	1155	1155	1155	0
49	20241129	195400	18982903	1155	1155	1155	1155	0
50	20241129	195300	18982903	1155	1155	1155	1155	0
51	20241129	195200	18982903	1155	1155	1155	1155	0
52	20241129	195100	18982903	1155	1155	1155	1155	0
53	20241129	195000	18982903	1155	1155	1155	1155	0
54	20241129	194900	18982903	1155	1155	1155	1155	0
55	20241129	194800	18982903	1155	1155	1155	1155	0
56	20241129	194700	18982903	1155	1155	1155	1155	0
57	20241129	194600	18982903	1155	1155	1155	1155	0
58	20241129	194500	18982903	1155	1155	1155	1155	0
59	20241129	194400	18982903	1155	1155	1155	1155	0
60	20241129	194300	18982903	1155	1155	1155	1155	0
61	20241129	194200	18982903	1155	1155	1155	1155	0
62	20241129	194100	18982903	1155	1155	1155	1155	695
63	20241129	194000	18982903	1155	1155	1155	1155	0
64	20241129	193900	18982903	1155	1155	1155	1155	0
65	20241129	193800	18982903	1155	1155	1155	1155	0
66	20241129	193700	18982903	1155	1155	1155	1155	0
67	20241129	193600	18982903	1155	1155	1155	1155	0
68	20241129	193500	18982903	1155	1155	1155	1155	0
69	20241129	193400	18982903	1155	1155	1155	1155	0
70	20241129	193300	18982903	1155	1155	1155	1155	0
71	20241129	193200	18982903	1155	1155	1155	1155	0
72	20241129	193100	18982903	1155	1155	1155	1155	0
73	20241129	193000	18982903	1155	1155	1155	1155	0
74	20241129	192900	18982903	1155	1155	1155	1155	0
75	20241129	192800	18982903	1155	1155	1155	1155	0
76	20241129	192700	18982903	1155	1155	1155	1155	0
77	20241129	192600	18982903	1155	1155	1155	1155	0
78	20241129	192500	18982903	1155	1155	1155	1155	0
79	20241129	192400	18982903	1155	1155	1155	1155	0
80	20241129	192300	18982903	1155	1155	1155	1155	0
81	20241129	192200	18982903	1155	1155	1155	1155	0
82	20241129	192100	18982903	1155	1155	1155	1155	0
83	20241129	192000	18982903	1155	1155	1155	1155	0
84	20241129	191900	18982903	1155	1155	1155	1155	0
85	20241129	191800	18982903	1155	1155	1155	1155	0
86	20241129	191700	18982903	1155	1155	1155	1155	0
87	20241129	191600	18982903	1155	1155	1155	1155	0
88	20241129	191500	18982903	1155	1155	1155	1155	0
89	20241129	191400	18982903	1155	1155	1155	1155	0
90	20241129	191300	18982903	1155	1155	1155	1155	0
91	20241129	191200	18982903	1155	1155	1155	1155	0
92	20241129	191100	18982903	1155	1155	1155	1155	695
93	20241129	191000	18982903	1155	1155	1155	1155	0
94	20241129	190900	18982903	1155	1155	1155	1155	0
95	20241129	190800	18982903	1155	1155	1155	1155	0
96	20241129	190700	18982903	1155	1155	1155	1155	0
97	20241129	190600	18982903	1155	1155	1155	1155	0
98	20241129	190500	18982903	1155	1155	1155	1155	0
99	20241129	190400	18982903	1155	1155	1155	1155	0
100	20241129	190300	18982903	1155	1155	1155	1155	0
101	20241129	190200	18982903	1155	1155	1155	1155	0
102	20241129	190100	18982903	1155	1155	1155	1155	0
103	20241129	190000	18982903	1155	1155	1155	1155	0
104	20241129	185900	18982903	1155	1155	1155	1155	0
105	20241129	185800	18982903	1155	1155	1155	1155	0
106	20241129	185700	18982903	1155	1155	1155	1155	0
107	20241129	185600	18982903	1155	1155	1155	1155	0
108	20241129	185500	18982903	1155	1155	1155	1155	0
109	20241129	185400	18982903	1155	1155	1155	1155	0
110	20241129	185300	18982903	1155	1155	1155	1155	0
111	20241129	185200	18982903	1155	1155	1155	1155	0
112	20241129	185100	18982903	1155	1155	1155	1155	0
113	20241129	185000	18982903	1155	1155	1155	1155	0
114	20241129	184900	18982903	1155	1155	1155	1155	0
115	20241129	184800	18982903	1155	1155	1155	1155	0
116	20241129	184700	18982903	1155	1155	1155	1155	0
117	20241129	184600	18982903	1155	1155	1155	1155	0
118	20241129	184500	18982903	1155	1155	1155	1155	0
119	20241129	184400	18982903	1155	1155	1155	1155	0
120	20241129	184300	18982903	1155	1155	1155	1155	0
121	20241129	184200	18982903	1155	1155	1155	1155	0
122	20241129	184100	18982903	1155	1155	1155	1155	695
123	20241129	184000	18982903	1155	1155	1155	1155	0
124	20241129	183900	18982903	1155	1155	1155	1155	0
125	20241129	183800	18982903	1155	1155	1155	1155	0
126	20241129	183700	18982903	1155	1155	1155	1155	0
127	20241129	183600	18982903	1155	1155	1155	1155	0
128	20241129	183500	18982903	1155	1155	1155	1155	0
129	20241129	183400	18982903	1155	1155	1155	1155	0
130	20241129	183300	18982903	1155	1155	1155	1155	0
131	20241129	183200	18982903	1155	1155	1155	1155	0
132	20241129	183100	18982903	1155	1155	1155	1155	0
133	20241129	183000	18982903	1155	1155	1155	1155	0
134	20241129	182900	18982903	1155	1155	1155	1155	0
135	20241129	182800	18982903	1155	1155	1155	1155	0
136	20241129	182700	18982903	1155	1155	1155	1155	0
137	20241129	182600	18982903	1155	1155	1155	1155	0
138	20241129	182500	18982903	1155	1155	1155	1155	0
139	20241129	182400	18982903	1155	1155	1155	1155	0
140	20241129	182300	18982903	1155	1155	1155	1155	0
141	20241129	182200	18982903	1155	1155	1155	1155	0
142	20241129	182100	18982903	1155	1155	1155	1155	0
143	20241129	182000	18982903	1155	1155	1155	1155	0
144	20241129	181900	18982903	1155	1155	1155	1155	0
145	20241129	181800	18982903	1155	1155	1155	1155	0
146	20241129	181700	18982903	1155	1155	1155	1155	0
147	20241129	181600	18982903	1155	1155	1155	1155	0
148	20241129	181500	18982903	1155	1155	1155	1155	0
149	20241129	181400	18982903	1155	1155	1155	1155	0
150	20241129	181300	18982903	1155	1155	1155	1155	0
151	20241129	181200	18982903	1155	1155	1155	1155	0
152	20241129	181100	18982903	1155	1155	1155	1155	695
153	20241129	181000	18982903	1155	1155	1155	1155	0
154	20241129	180900	18982903	1155	1155	1155	1155	0
155	20241129	180800	18982903	1155	1155	1155	1155	0
156	20241129	180700	18982903	1155	1155	1155	1155	0
157	20241129	180600	18982903	1155	1155	1155	1155	0
158	20241129	180500	18982903	1155	1155	1155	1155	0
159	20241129	180400	18982903	1155	1155	1155	1155	0
160	20241129	180300	18982903	1155	1155	1155	1155	0
161	20241129	180200	18982903	1155	1155	1155	1155	0
162	20241129	180100	18982903	1155	1155	1155	1155	0
163	20241129	180000	18982903	1155	1155	1155	1155	0
164	20241129	175900	18982903	1155	1155	1155	1155	0
165	20241129	175800	18982903	1155	1155	1155	1155	0
166	20241129	175700	18982903	1155	1155	1155	1155	0
167	20241129	175600	18982903	1155	1155	1155	1155	0
168	20241129	175500	18982903	1155	1155	1155	1155	0
169	20241129	175400	18982903	1155	1155	1155	1155	0
170	20241129	175300	18982903	1155	1155	1155	1155	0
171	20241129	175200	18982903	1155	1155	1155	1155	0
172	20241129	175100	18982903	1155	1155	1155	1155	0
173	20241129	175000	18982903	1155	1155	1155	1155	0
174	20241129	174900	18982903	1155	1155	1155	1155	0
175	20241129	174800	18982903	1155	1155	1155	1155	0
176	20241129	174700	18982903	1155	1155	1155	1155	0
177	20241129	174600	18982903	1155	1155	1155	1155	0
178	20241129	174500	18982903	1155	1155	1155	1155	0
179	20241129	174400	18982903	1155	1155	1155	1155	0
180	20241129	174300	18982903	1155	1155	1155	1155	0
181	20241129	174200	18982903	1155	1155	1155	1155	0
182	20241129	174100	18982903	1155	1155	1155	1155	695
183	20241129	174000	18982903	1155	1155	1155	1155	0
184	20241129	173900	18982903	1155	1155	1155	1155	0
185	20241129	173800	18982903	1155	1155	1155	1155	0
186	20241129	173700	18982903	1155	1155	1155	1155	0
187	20241129	173600	18982903	1155	1155	1155	1155	0
188	20241129	173500	18982903	1155	1155	1155	1155	0
189	20241129	173400	18982903	1155	1155	1155	1155	0
190	20241129	173300	18982903	1155	1155	1155	1155	0
191	20241129	173200	18982903	1155	1155	1155	1155	0
192	20241129	173100	18982903	1155	1155	1155	1155	0
193	20241129	173000	18982903	1155	1155	1155	1155	0
194	20241129	172900	18982903	1155	1155	1155	1155	0
195	20241129	172800	18982903	1155	1155	1155	1155	0
196	20241129	172700	18982903	1155	1155	1155	1155	0
197	20241129	172600	18982903	1155	1155	1155	1155	0
198	20241129	172500	18982903	1155	1155	1155	1155	0
199	20241129	172400	18982903	1155	1155	1155	1155	0
200	20241129	172300	18982903	1155	1155	1155	1155	0
201	20241129	172200	18982903	1155	1155	1155	1155	0
202	20241129	172100	18982903	1155	1155	1155	1155	0
203	20241129	172000	18982903	1155	1155	1155	1155	0
204	20241129	171900	18982903	1155	1155	1155	1155	0
205	20241129	171800	18982903	1155	1155	1155	1155	0
206	20241129	171700	18982903	1155	1155	1155	1155	0
207	20241129	171600	18982903	1155	1155	1155	1155	0
208	20241129	171500	18982903	1155	1155	1155	1155	0
209	20241129	171400	18982903	1155	1155	1155	1155	0
210	20241129	171300	18982903	1155	1155	1155	1155	0
211	20241129	171200	18982903	1155	1155	1155	1155	0
212	20241129	171100	18982903	1155	1155	1155	1155	695
213	20241129	171000	18982903	1155	1155	1155	1155	0
214	20241129	170900	18982903	1155	1155	1155	1155	0
215	20241129	170800	18982903	1155	1155	1155	1155	0
216	20241129	170700	18982903	1155	1155	1155	1155	0
217	20241129	170600	18982903	1155	1155	1155	1155	0
218	20241129	170500	18982903	1155	1155	1155	1155	0
219	20241129	170400	18982903	1155	1155	1155	1155	0
220	20241129	170300	18982903	1155	1155	1155	1155	0
221	20241129	170200	18982903	1155	1155	1155	1155	0
222	20241129	170100	18982903	1155	1155	1155	1155	0
223	20241129	170000	18982903	1155	1155	1155	1155	0
224	20241129	165900	18982903	1155	1155	1155	1155	0
225	20241129	165800	18982903	1155	1155	1155	1155	0
226	20241129	165700	18982903	1155	1155	1155	1155	0
227	20241129	165600	18982903	1155	1155	1155	1155	0
228	20241129	165500	18982903	1155	1155	1155	1155	0
229	20241129	165400	18982903	1155	1155	1155	1155	0
230	20241129	165300	18982903	1155	1155	1155	1155	0
231	20241129	165200	18982903	1155	1155	1155	1155	0
232	20241129	165100	18982903	1155	1155	1155	1155	0
233	20241129	165000	18982903	1155	1155	1155	1155	0
234	20241129	164900	18982903	1155	1155	1155	1155	0
235	20241129	164800	18982903	1155	1155	1155	1155	0
236	20241129	164700	18982903	1155	1155	1155	1155	0
237	20241129	164600	18982903	1155	1155	1155	1155	0
238	20241129	164500	18982903	1155	1155	1155	1155	0
239	20241129	164400	18982903	1155	1155	1155	1155	0
240	20241129	164300	18982903	1155	1155	1155	1155	0
241	20241129	164200	18982903	1155	1155	1155	1155	0
242	20241129	164100	18982903	1155	1155	1155	1155	695
243	20241129	164000	18982903	1155	1155	1155	1155	0
244	20241129	163900	18982903	1155	1155	1155	1155	0
245	20241129	163800	18982903	1155	1155	1155	1155	0
246	20241129	163700	18982903	1155	1155	1155	1155	0
247	20241129	163600	18982903	1155	1155	1155	1155	0
248	20241129	163500	18982903	1155	1155	1155	1155	0
249	20241129	163400	18982903	1155	1155	1155	1155	0
250	20241129	163300	18982903	1155	1155	1155	1155	0
251	20241129	163200	18982903	1155	1155	1155	1155	0
252	20241129	163100	18982903	1155	1155	1155	1155	0
253	20241129	163000	18982903	1155	1155	1155	1155	0
254	20241129	162900	18982903	1155	1155	1155	1155	0
255	20241129	162800	18982903	1155	1155	1155	1155	0
256	20241129	162700	18982903	1155	1155	1155	1155	0
257	20241129	162600	18982903	1155	1155	1155	1155	0
258	20241129	162500	18982903	1155	1155	1155	1155	0
259	20241129	162400	18982903	1155	1155	1155	1155	0
260	20241129	162300	18982903	1155	1155	1155	1155	0
261	20241129	162200	18982903	1155	1155	1155	1155	0
262	20241129	162100	18982903	1155	1155	1155	1155	0
263	20241129	162000	18982903	1155	1155	1155	1155	0
264	20241129	161900	18982903	1155	1155	1155	1155	0
265	20241129	161800	18982903	1155	1155	1155	1155	0
266	20241129	161700	18982903	1155	1155	1155	1155	0
267	20241129	161600	18982903	1155	1155	1155	1155	0
268	20241129	161500	18982903	1155	1155	1155	1155	0
269	20241129	161400	18982903	1155	1155	1155	1155	0
270	20241129	161300	18982903	1155	1155	1155	1155	0
271	20241129	161200	18982903	1155	1155	1155	1155	0
272	20241129	161100	18982903	1155	1155	1155	1155	695
273	20241129	161000	18982903	1155	1155	1155	1155	0
274	20241129	160900	18982903	1155	1155	1155	1155	0
275	20241129	160800	18982903	1155	1155	1155	1155	0
276	20241129	160700	18982903	1155	1155	1155	1155	0
277	20241129	160600	18982903	1155	1155	1155	1155	0
278	20241129	160500	18982903	1155	1155	1155	1155	0
279	20241129	160400	18982903	1155	1155	1155	1155	0
280	20241129	160300	18982903	1155	1155	1155	1155	0
281	20241129	160200	18982903	1155	1155	1155	1155	0
282	20241129	160100	18982903	1155	1155	1155	1155	0
283	20241129	160000	18982903	1155	1155	1155	1155	0
284	20241129	155900	18982903	1155	1155	1155	1155	0
285	20241129	155800	18982903	1155	1155	1155	1155	0
286	20241129	155700	18982903	1155	1155	1155	1155	0
287	20241129	155600	18982903	1155	1155	1155	1155	0
288	20241129	155500	18982903	1155	1155	1155	1155	0
289	20241129	155400	18982903	1155	1155	1155	1155	0
290	20241129	155300	18982903	1155	1155	1155	1155	0
291	20241129	155200	18982903	1155	1155	1155	1155	0
292	20241129	155100	18982903	1155	1155	1155	1155	0
293	20241129	155000	18982903	1155	1155	1155	1155	0
294	20241129	154900	18982903	1155	1155	1155	1155	0
295	20241129	154800	18982903	1155	1155	1155	1155	0
296	20241129	154700	18982903	1155	1155	1155	1155	0
297	20241129	154600	18982903	1155	1155	1155	1155	0
298	20241129	154500	18982903	1155	1155	1155	1155	0
299	20241129	154400	18982903	1155	1155	1155	1155	0
300	20241129	154300	18982903	1155	1155	1155	1155	0
301	20241129	154200	18982903	1155	1155	1155	1155	0
302	20241129	154100	18982903	1155	1155	1155	1155	695
303	20241129	154000	18982903	1155	1155	1155	1155	0
304	20241129	153900	18982903	1155	1155	1155	1155	0
305	20241129	153800	18982903	1155	1155	1155	1155	0
306	20241129	153700	18982903	1155	1155	1155	1155	0
307	20241129	153600	18982903	1155	1155	1155	1155	0
308	20241129	153500	18982903	1155	1155	1155	1155	0
309	20241129	153400	18982903	1155	1155	1155	1155	0
310	20241129	153300	18982903	1155	1155	1155	1155	0
311	20241129	153200	18982903	1155	1155	1155	1155	0
312	20241129	153100	18982903	1155	1155	1155	1155	0
313	20241129	153000	18982903	1155	1155	1155	1155	695
314	20241129	152900	18180178	1157	1157	1157	1157	0
315	20241129	152800	18180178	1157	1157	1157	1157	0
316	20241129	152700	18180178	1157	1157	1157	1157	0
317	20241129	152600	18180178	1157	1157	1157	1157	0
318	20241129	152500	18180178	1157	1157	1157	1157	0
319	20241129	152400	18180178	1157	1157	1157	1157	0
320	20241129	152300	18180178	1157	1157	1157	1157	0
321	20241129	152200	18180178	1157	1157	1157	1157	0
322	20241129	152100	18180178	1157	1157	1157	1157	0
323	20241129	152000	18180178	1157	1157	1157	1157	0
324	20241129	151900	18180178	1157	1157	1157	1157	179
325	20241129	151800	17973075	1157	1157	1157	1157	0
326	20241129	151700	17973075	1157	1157	1157	1157	0
327	20241129	151600	17973075	1157	1157	1157	1157	0
328	20241129	151500	17973075	1157	1157	1157	1157	0
329	20241129	151400	17973075	1157	1157	1157	1157	0
330	20241129	151300	17973075	1157	1157	1157	1157	0
331	20241129	151200	17973075	1157	1157	1157	1157	0
332	20241129	151100	17973075	1157	1157	1157	1157	6
333	20241129	151000	17966133	1157	1157	1157	1157	0
334	20241129	150900	17966133	1157	1157	1157	1157	0
335	20241129	150800	17966133	1157	1157	1157	1157	0
336	20241129	150700	17966133	1157	1157	1157	1157	0
337	20241129	150600	17966133	1157	1157	1157	1157	0
338	20241129	150500	17966133	1157	1157	1157	1157	0
339	20241129	150400	17966133	1157	1157	1157	1157	0
340	20241129	150300	17966133	1157	1157	1157	1157	0
341	20241129	150200	17966133	1157	1157	1157	1157	0
342	20241129	150100	17966133	1157	1157	1157	1157	0
343	20241129	150000	17966133	1157	1157	1157	1157	0
344	20241129	145900	17966133	1157	1157	1157	1157	0
345	20241129	145800	17966133	1157	1157	1157	1157	0
346	20241129	145700	17966133	1157	1157	1157	1157	0
347	20241129	145600	17966133	1157	1157	1157	1157	0
348	20241129	145500	17966133	1157	1157	1157	1157	1
349	20241129	145400	17964976	1150	1150	1150	1150	864
350	20241129	145300	16971376	1157	1157	1157	1157	0
351	20241129	145200	16971376	1157	1157	1157	1157	0
352	20241129	145100	16971376	1157	1157	1157	1157	0
353	20241129	145000	16971376	1157	1157	1157	1157	0
354	20241129	144900	16971376	1157	1157	1157	1157	0
355	20241129	144800	16971376	1157	1157	1157	1157	0
356	20241129	144700	16971376	1157	1157	1157	1157	0
357	20241129	144600	16971376	1157	1157	1157	1157	0
358	20241129	144500	16971376	1157	1157	1157	1157	0
359	20241129	144400	16971376	1157	1157	1157	1157	0
360	20241129	144300	16971376	1157	1157	1157	1157	0
361	20241129	144200	16971376	1157	1157	1157	1157	0
362	20241129	144100	16971376	1157	1157	1157	1157	8
363	20241129	144000	16962120	1157	1157	1157	1157	0
364	20241129	143900	16962120	1157	1157	1157	1157	0
365	20241129	143800	16962120	1157	1157	1157	1157	0
366	20241129	143700	16962120	1157	1157	1157	1157	0
367	20241129	143600	16962120	1157	1157	1157	1157	0
368	20241129	143500	16962120	1157	1157	1157	1157	0
369	20241129	143400	16962120	1157	1157	1157	1157	0
370	20241129	143300	16962120	1157	1151	1158	1150	1824
371	20241129	143200	14862246	1158	1158	1158	1158	0
372	20241129	143100	14862246	1158	1158	1158	1158	0
373	20241129	143000	14862246	1158	1158	1158	1158	0
374	20241129	142900	14862246	1158	1158	1158	1158	236
375	20241129	142800	14588958	1158	1158	1158	1158	0
376	20241129	142700	14588958	1158	1158	1158	1158	0
377	20241129	142600	14588958	1158	1158	1158	1158	0
378	20241129	142500	14588958	1158	1158	1158	1158	0
379	20241129	142400	14588958	1158	1158	1158	1158	0
380	20241129	142300	14588958	1158	1158	1158	1158	0
381	20241129	142200	14588958	1158	1158	1158	1158	0
382	20241129	142100	14588958	1158	1158	1158	1158	1
383	20241129	142000	14587800	1151	1151	1151	1151	0
384	20241129	141900	14587800	1151	1151	1151	1151	0
385	20241129	141800	14587800	1151	1151	1151	1151	72
386	20241129	141700	14504928	1150	1150	1150	1150	830
387	20241129	141600	13550428	1150	1150	1150	1150	0
388	20241129	141500	13550428	1150	1150	1150	1150	0
389	20241129	141400	13550428	1150	1150	1150	1150	0
390	20241129	141300	13550428	1150	1150	1150	1150	0
391	20241129	141200	13550428	1150	1150	1150	1150	0
392	20241129	141100	13550428	1150	1150	1150	1150	0
393	20241129	141000	13550428	1150	1150	1150	1150	136
394	20241129	140900	13394028	1151	1151	1151	1151	0
395	20241129	140800	13394028	1151	1151	1151	1151	50
396	20241129	140700	13336478	1150	1150	1150	1150	0
397	20241129	140600	13336478	1150	1150	1150	1150	0
398	20241129	140500	13336478	1150	1150	1150	1150	0
399	20241129	140400	13336478	1150	1150	1150	1150	0
400	20241129	140300	13336478	1150	1150	1150	1150	0
401	20241129	140200	13336478	1150	1150	1150	1150	128
402	20241129	140100	13189278	1151	1151	1151	1151	0
403	20241129	140000	13189278	1151	1151	1151	1151	0
404	20241129	135900	13189278	1151	1151	1151	1151	0
405	20241129	135800	13189278	1151	1151	1151	1151	0
406	20241129	135700	13189278	1151	1151	1151	1151	20
407	20241129	135600	13166258	1151	1151	1151	1151	0
408	20241129	135500	13166258	1151	1151	1151	1151	0
409	20241129	135400	13166258	1151	1151	1151	1151	0
410	20241129	135300	13166258	1151	1151	1151	1151	0
411	20241129	135200	13166258	1151	1151	1151	1151	173
412	20241129	135100	12967135	1150	1150	1150	1150	0
413	20241129	135000	12967135	1150	1150	1150	1150	0
414	20241129	134900	12967135	1150	1150	1150	1150	77
415	20241129	134800	12878585	1150	1150	1150	1150	0
416	20241129	134700	12878585	1150	1150	1150	1150	0
417	20241129	134600	12878585	1150	1150	1150	1150	0
418	20241129	134500	12878585	1150	1150	1150	1150	0
419	20241129	134400	12878585	1150	1150	1150	1150	0
420	20241129	134300	12878585	1150	1150	1150	1150	16
421	20241129	134200	12860185	1150	1150	1150	1150	0
422	20241129	134100	12860185	1150	1150	1150	1150	0
423	20241129	134000	12860185	1150	1150	1150	1150	0
424	20241129	133900	12860185	1150	1150	1150	1150	0
425	20241129	133800	12860185	1150	1150	1150	1150	1
426	20241129	133700	12859035	1150	1150	1150	1150	0
427	20241129	133600	12859035	1150	1150	1150	1150	0
428	20241129	133500	12859035	1150	1150	1150	1150	0
429	20241129	133400	12859035	1150	1150	1150	1150	0
430	20241129	133300	12859035	1150	1150	1150	1150	0
431	20241129	133200	12859035	1150	1150	1150	1150	185
432	20241129	133100	12646285	1150	1150	1150	1150	0
433	20241129	133000	12646285	1150	1150	1150	1150	0
434	20241129	132900	12646285	1150	1150	1150	1150	0
435	20241129	132800	12646285	1150	1150	1150	1150	0
436	20241129	132700	12646285	1150	1150	1150	1150	0
437	20241129	132600	12646285	1150	1150	1150	1150	0
438	20241129	132500	12646285	1150	1150	1150	1150	0
439	20241129	132400	12646285	1150	1150	1150	1150	0
440	20241129	132300	12646285	1150	1150	1150	1150	0
441	20241129	132200	12646285	1150	1150	1150	1150	0
442	20241129	132100	12646285	1150	1150	1150	1150	0
443	20241129	132000	12646285	1150	1150	1150	1150	0
444	20241129	131900	12646285	1150	1150	1150	1150	0
445	20241129	131800	12646285	1150	1150	1150	1150	0
446	20241129	131700	12646285	1150	1150	1150	1150	0
447	20241129	131600	12646285	1150	1150	1150	1150	0
448	20241129	131500	12646285	1150	1150	1150	1150	1
449	20241129	131400	12645135	1149	1149	1149	1149	0
450	20241129	131300	12645135	1149	1149	1149	1149	0
451	20241129	131200	12645135	1149	1149	1149	1149	0
452	20241129	131100	12645135	1149	1149	1149	1149	0
453	20241129	131000	12645135	1149	1149	1149	1149	1
454	20241129	130900	12643986	1151	1151	1151	1151	0
455	20241129	130800	12643986	1151	1151	1151	1151	0
456	20241129	130700	12643986	1151	1151	1151	1151	0
457	20241129	130600	12643986	1151	1151	1151	1151	0
458	20241129	130500	12643986	1151	1151	1151	1151	0
459	20241129	130400	12643986	1151	1151	1151	1151	0
460	20241129	130300	12643986	1151	1151	1151	1151	0
461	20241129	130200	12643986	1151	1151	1151	1151	0
462	20241129	130100	12643986	1151	1151	1151	1151	0
463	20241129	130000	12643986	1151	1151	1151	1151	0
464	20241129	125900	12643986	1151	1151	1151	1151	0
465	20241129	125800	12643986	1151	1151	1151	1151	0
466	20241129	125700	12643986	1151	1151	1151	1151	0
467	20241129	125600	12643986	1151	1151	1151	1151	0
468	20241129	125500	12643986	1151	1151	1151	1151	0
469	20241129	125400	12643986	1151	1151	1151	1151	0
470	20241129	125300	12643986	1151	1151	1151	1151	0
471	20241129	125200	12643986	1151	1151	1151	1151	0
472	20241129	125100	12643986	1151	1151	1151	1151	0
473	20241129	125000	12643986	1151	1151	1151	1151	0
474	20241129	124900	12643986	1151	1151	1151	1151	0
475	20241129	124800	12643986	1151	1151	1151	1151	1
476	20241129	124700	12642835	1149	1149	1149	1149	0
477	20241129	124600	12642835	1149	1149	1149	1149	0
478	20241129	124500	12642835	1149	1149	1149	1149	0
479	20241129	124400	12642835	1149	1149	1149	1149	0
480	20241129	124300	12642835	1149	1149	1149	1149	0
481	20241129	124200	12642835	1149	1149	1149	1149	0
482	20241129	124100	12642835	1149	1149	1149	1149	0
483	20241129	124000	12642835	1149	1149	1149	1149	0
484	20241129	123900	12642835	1149	1149	1149	1149	0
485	20241129	123800	12642835	1149	1149	1149	1149	0
486	20241129	123700	12642835	1149	1149	1149	1149	0
487	20241129	123600	12642835	1149	1149	1149	1149	0
488	20241129	123500	12642835	1149	1149	1149	1149	0
489	20241129	123400	12642835	1149	1149	1149	1149	0
490	20241129	123300	12642835	1149	1149	1149	1149	0
491	20241129	123200	12642835	1149	1149	1149	1149	2308
492	20241129	123100	9990943	1149	1149	1149	1149	0
493	20241129	123000	9990943	1149	1149	1149	1149	0
494	20241129	122900	9990943	1149	1149	1149	1149	0
495	20241129	122800	9990943	1149	1149	1149	1149	0
496	20241129	122700	9990943	1149	1149	1149	1149	0
497	20241129	122600	9990943	1149	1149	1149	1149	0
498	20241129	122500	9990943	1149	1149	1149	1149	0
499	20241129	122400	9990943	1149	1149	1149	1149	0
500	20241129	122300	9990943	1149	1149	1149	1149	0
501	20241129	122200	9990943	1149	1149	1149	1149	0
502	20241129	122100	9990943	1149	1149	1149	1149	0
503	20241129	122000	9990943	1149	1149	1149	1149	0
504	20241129	121900	9990943	1149	1149	1149	1149	87
505	20241129	121800	9890980	1151	1151	1151	1151	0
506	20241129	121700	9890980	1151	1151	1151	1151	0
507	20241129	121600	9890980	1151	1151	1151	1151	0
508	20241129	121500	9890980	1151	1151	1151	1151	0
509	20241129	121400	9890980	1151	1151	1151	1151	0
510	20241129	121300	9890980	1151	1151	1151	1151	0
511	20241129	121200	9890980	1151	1151	1151	1151	0
512	20241129	121100	9890980	1151	1151	1151	1151	0
513	20241129	121000	9890980	1151	1151	1151	1151	0
514	20241129	120900	9890980	1151	1151	1151	1151	0
515	20241129	120800	9890980	1151	1151	1151	1151	0
516	20241129	120700	9890980	1151	1151	1151	1151	0
517	20241129	120600	9890980	1151	1151	1151	1151	0
518	20241129	120500	9890980	1151	1151	1151	1151	0
519	20241129	120400	9890980	1151	1151	1151	1151	0
520	20241129	120300	9890980	1151	1151	1151	1151	0
521	20241129	120200	9890980	1151	1151	1151	1151	0
522	20241129	120100	9890980	1151	1151	1151	1151	0
523	20241129	120000	9890980	1151	1151	1151	1151	0
524	20241129	115900	9890980	1151	1151	1151	1151	0
525	20241129	115800	9890980	1151	1151	1151	1151	0
526	20241129	115700	9890980	1151	1151	1151	1151	1
527	20241129	115600	9889829	1149	1149	1149	1149	0
528	20241129	115500	9889829	1149	1149	1149	1149	65
529	20241129	115400	9815144	1151	1151	1151	1151	0
530	20241129	115300	9815144	1151	1151	1151	1151	0
531	20241129	115200	9815144	1151	1151	1151	1151	0
532	20241129	115100	9815144	1151	1151	1151	1151	0
533	20241129	115000	9815144	1151	1151	1151	1151	0
534	20241129	114900	9815144	1151	1151	1151	1151	0
535	20241129	114800	9815144	1151	1151	1151	1151	0
536	20241129	114700	9815144	1151	1151	1151	1151	0
537	20241129	114600	9815144	1151	1151	1151	1151	0
538	20241129	114500	9815144	1151	1151	1151	1151	0
539	20241129	114400	9815144	1151	1151	1151	1151	0
540	20241129	114300	9815144	1151	1151	1151	1151	0
541	20241129	114200	9815144	1151	1151	1151	1151	0
542	20241129	114100	9815144	1151	1151	1151	1151	0
543	20241129	114000	9815144	1151	1151	1151	1151	0
544	20241129	113900	9815144	1151	1151	1151	1151	0
545	20241129	113800	9815144	1151	1151	1151	1151	0
546	20241129	113700	9815144	1151	1151	1151	1151	0
547	20241129	113600	9815144	1151	1151	1151	1151	0
548	20241129	113500	9815144	1151	1151	1151	1151	42
549	20241129	113400	9766802	1151	1151	1151	1151	0
550	20241129	113300	9766802	1151	1151	1151	1151	0
551	20241129	113200	9766802	1151	1151	1151	1151	0
552	20241129	113100	9766802	1151	1151	1151	1151	0
553	20241129	113000	9766802	1151	1151	1151	1151	0
554	20241129	112900	9766802	1151	1151	1151	1151	0
555	20241129	112800	9766802	1151	1151	1151	1151	0
556	20241129	112700	9766802	1151	1151	1151	1151	0
557	20241129	112600	9766802	1151	1151	1151	1151	0
558	20241129	112500	9766802	1151	1151	1151	1151	0
559	20241129	112400	9766802	1151	1151	1151	1151	9
560	20241129	112300	9756443	1151	1151	1151	1151	0
561	20241129	112200	9756443	1151	1151	1151	1151	0
562	20241129	112100	9756443	1151	1151	1151	1151	0
563	20241129	112000	9756443	1151	1151	1151	1151	0
564	20241129	111900	9756443	1151	1151	1151	1151	0
565	20241129	111800	9756443	1151	1151	1151	1151	0
566	20241129	111700	9756443	1151	1151	1151	1151	0
567	20241129	111600	9756443	1151	1151	1151	1151	0
568	20241129	111500	9756443	1151	1151	1151	1151	0
569	20241129	111400	9756443	1151	1151	1151	1151	0
570	20241129	111300	9756443	1151	1151	1151	1151	0
571	20241129	111200	9756443	1151	1151	1151	1151	1
572	20241129	111100	9755292	1148	1148	1148	1148	0
573	20241129	111000	9755292	1148	1148	1148	1148	0
574	20241129	110900	9755292	1148	1148	1148	1148	0
575	20241129	110800	9755292	1148	1148	1148	1148	0
576	20241129	110700	9755292	1148	1148	1148	1148	0
577	20241129	110600	9755292	1148	1148	1148	1148	0
578	20241129	110500	9755292	1148	1148	1148	1148	0
579	20241129	110400	9755292	1148	1148	1148	1148	0
580	20241129	110300	9755292	1148	1148	1148	1148	0
581	20241129	110200	9755292	1148	1148	1148	1148	0
582	20241129	110100	9755292	1148	1148	1148	1148	470
583	20241129	110000	9215732	1148	1148	1148	1148	8
584	20241129	105900	9206548	1148	1148	1148	1148	0
585	20241129	105800	9206548	1148	1148	1148	1148	0
586	20241129	105700	9206548	1148	1148	1148	1148	0
587	20241129	105600	9206548	1148	1148	1148	1148	0
588	20241129	105500	9206548	1148	1148	1148	1148	0
589	20241129	105400	9206548	1148	1148	1148	1148	0
590	20241129	105300	9206548	1148	1148	1148	1148	0
591	20241129	105200	9206548	1148	1148	1148	1148	0
592	20241129	105100	9206548	1148	1148	1148	1148	0
593	20241129	105000	9206548	1148	1148	1148	1148	1
594	20241129	104900	9205400	1147	1147	1147	1147	0
595	20241129	104800	9205400	1147	1147	1147	1147	5
596	20241129	104700	9199665	1148	1148	1148	1148	2
597	20241129	104600	9197369	1147	1147	1147	1147	0
598	20241129	104500	9197369	1147	1147	1147	1147	0
599	20241129	104400	9197369	1147	1147	1147	1147	0
600	20241129	104300	9197369	1147	1147	1147	1147	0
601	20241129	104200	9197369	1147	1147	1147	1147	0
602	20241129	104100	9197369	1147	1147	1147	1147	0
603	20241129	104000	9197369	1147	1147	1147	1147	0
604	20241129	103900	9197369	1147	1147	1147	1147	0
605	20241129	103800	9197369	1147	1147	1147	1147	0
606	20241129	103700	9197369	1147	1147	1147	1147	0
607	20241129	103600	9197369	1147	1147	1147	1147	0
608	20241129	103500	9197369	1147	1147	1147	1147	0
609	20241129	103400	9197369	1147	1147	1147	1147	0
610	20241129	103300	9197369	1147	1147	1147	1147	0
611	20241129	103200	9197369	1147	1147	1147	1147	0
612	20241129	103100	9197369	1147	1147	1147	1147	0
613	20241129	103000	9197369	1147	1147	1147	1147	0
614	20241129	102900	9197369	1147	1147	1147	1147	0
615	20241129	102800	9197369	1147	1147	1147	1147	0
616	20241129	102700	9197369	1147	1147	1147	1147	0
617	20241129	102600	9197369	1147	1147	1147	1147	0
618	20241129	102500	9197369	1147	1147	1147	1147	0
619	20241129	102400	9197369	1147	1147	1147	1147	0
620	20241129	102300	9197369	1147	1147	1147	1147	0
621	20241129	102200	9197369	1147	1147	1147	1147	0
622	20241129	102100	9197369	1147	1147	1147	1147	0
623	20241129	102000	9197369	1147	1147	1147	1147	0
624	20241129	101900	9197369	1147	1148	1148	1147	1581
625	20241129	101800	7382652	1149	1149	1149	1149	0
626	20241129	101700	7382652	1149	1149	1149	1149	0
627	20241129	101600	7382652	1149	1149	1149	1149	0
628	20241129	101500	7382652	1149	1149	1149	1149	0
629	20241129	101400	7382652	1149	1149	1149	1149	0
630	20241129	101300	7382652	1149	1149	1149	1149	0
631	20241129	101200	7382652	1149	1149	1149	1149	0
632	20241129	101100	7382652	1149	1149	1149	1149	0
633	20241129	101000	7382652	1149	1149	1149	1149	0
634	20241129	100900	7382652	1149	1149	1149	1149	0
635	20241129	100800	7382652	1149	1149	1149	1149	0
636	20241129	100700	7382652	1149	1149	1149	1149	14
637	20241129	100600	7366566	1148	1148	1148	1148	0
638	20241129	100500	7366566	1148	1148	1148	1148	10
639	20241129	100400	7355086	1149	1149	1149	1149	0
640	20241129	100300	7355086	1149	1149	1149	1149	0
641	20241129	100200	7355086	1149	1149	1149	1149	0
642	20241129	100100	7355086	1149	1149	1149	1149	0
643	20241129	100000	7355086	1149	1149	1149	1149	0
644	20241129	095900	7355086	1149	1149	1149	1149	0
645	20241129	095800	7355086	1149	1149	1149	1149	0
646	20241129	095700	7355086	1149	1149	1149	1149	1
647	20241129	095600	7353937	1149	1149	1149	1149	19
648	20241129	095500	7332106	1149	1149	1149	1149	1
649	20241129	095400	7330957	1149	1149	1149	1149	3
650	20241129	095300	7327510	1148	1148	1148	1148	0
651	20241129	095200	7327510	1148	1148	1148	1148	0
652	20241129	095100	7327510	1148	1148	1148	1148	0
653	20241129	095000	7327510	1148	1148	1148	1148	0
654	20241129	094900	7327510	1148	1148	1148	1148	0
655	20241129	094800	7327510	1148	1148	1148	1148	0
656	20241129	094700	7327510	1148	1148	1148	1148	1
657	20241129	094600	7326362	1148	1148	1148	1148	0
658	20241129	094500	7326362	1148	1148	1148	1148	0
659	20241129	094400	7326362	1148	1150	1150	1148	1005
660	20241129	094300	6170622	1150	1150	1150	1150	0
661	20241129	094200	6170622	1150	1150	1150	1150	1
662	20241129	094100	6169472	1148	1148	1148	1148	0
663	20241129	094000	6169472	1148	1148	1148	1148	0
664	20241129	093900	6169472	1148	1148	1148	1148	0
665	20241129	093800	6169472	1148	1148	1148	1148	0
666	20241129	093700	6169472	1148	1148	1148	1148	0
667	20241129	093600	6169472	1148	1148	1148	1148	246
668	20241129	093500	5887064	1149	1150	1150	1149	2003
669	20241129	093400	3584615	1150	1150	1150	1150	16
670	20241129	093300	3566215	1150	1151	1151	1150	110
671	20241129	093200	3439654	1151	1151	1151	1151	0
672	20241129	093100	3439654	1151	1151	1151	1151	0
673	20241129	093000	3439654	1151	1151	1151	1151	16
674	20241129	092900	3421238	1151	1152	1152	1151	265
675	20241129	092800	3115959	1153	1153	1153	1153	0
676	20241129	092700	3115959	1153	1153	1153	1153	0
677	20241129	092600	3115959	1153	1153	1153	1153	100
678	20241129	092500	3000659	1152	1152	1152	1152	0
679	20241129	092400	3000659	1152	1152	1152	1152	0
680	20241129	092300	3000659	1152	1152	1152	1152	0
681	20241129	092200	3000659	1152	1152	1152	1152	0
682	20241129	092100	3000659	1152	1152	1152	1152	0
683	20241129	092000	3000659	1152	1152	1152	1152	5
684	20241129	091900	2994899	1152	1152	1152	1152	3
685	20241129	091800	2991443	1152	1152	1152	1152	0
686	20241129	091700	2991443	1152	1153	1153	1152	11
687	20241129	091600	2978770	1153	1153	1153	1153	0
688	20241129	091500	2978770	1153	1154	1154	1153	31
689	20241129	091400	2943017	1154	1157	1157	1154	149
690	20241129	091300	2771067	1158	1158	1158	1158	12
691	20241129	091200	2757171	1158	1158	1158	1158	0
692	20241129	091100	2757171	1158	1158	1158	1158	0
693	20241129	091000	2757171	1158	1158	1158	1158	8
694	20241129	090900	2747907	1158	1158	1158	1158	0
695	20241129	090800	2747907	1158	1159	1159	1158	7
696	20241129	090700	2739797	1159	1159	1159	1159	1
697	20241129	090600	2738638	1159	1159	1159	1159	0
698	20241129	090500	2738638	1159	1159	1159	1159	0
699	20241129	090400	2738638	1159	1159	1159	1159	0
700	20241129	090300	2738638	1159	1159	1159	1159	2
701	20241129	090200	2736320	1159	1159	1159	1159	0
702	20241129	090100	2736320	1159	1160	1160	1159	553
703	20241129	090000	2094960	1160	1160	1160	1160	1806