KissMeData/168330/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	203400	80833060	1556	1556	1556	1556	3372
3	20241129	203300	80833060	1556	1556	1556	1556	0
4	20241129	203200	80833060	1556	1556	1556	1556	0
5	20241129	203100	80833060	1556	1556	1556	1556	0
6	20241129	203000	80833060	1556	1556	1556	1556	0
7	20241129	202900	80833060	1556	1556	1556	1556	0
8	20241129	202800	80833060	1556	1556	1556	1556	0
9	20241129	202700	80833060	1556	1556	1556	1556	0
10	20241129	202600	80833060	1556	1556	1556	1556	0
11	20241129	202500	80833060	1556	1556	1556	1556	0
12	20241129	202400	80833060	1556	1556	1556	1556	0
13	20241129	202300	80833060	1556	1556	1556	1556	0
14	20241129	202200	80833060	1556	1556	1556	1556	0
15	20241129	202100	80833060	1556	1556	1556	1556	0
16	20241129	202000	80833060	1556	1556	1556	1556	0
17	20241129	201900	80833060	1556	1556	1556	1556	0
18	20241129	201800	80833060	1556	1556	1556	1556	0
19	20241129	201700	80833060	1556	1556	1556	1556	0
20	20241129	201600	80833060	1556	1556	1556	1556	0
21	20241129	201500	80833060	1556	1556	1556	1556	0
22	20241129	201400	80833060	1556	1556	1556	1556	0
23	20241129	201300	80833060	1556	1556	1556	1556	0
24	20241129	201200	80833060	1556	1556	1556	1556	0
25	20241129	201100	80833060	1556	1556	1556	1556	0
26	20241129	201000	80833060	1556	1556	1556	1556	0
27	20241129	200900	80833060	1556	1556	1556	1556	0
28	20241129	200800	80833060	1556	1556	1556	1556	0
29	20241129	200700	80833060	1556	1556	1556	1556	0
30	20241129	200600	80833060	1556	1556	1556	1556	0
31	20241129	200500	80833060	1556	1556	1556	1556	0
32	20241129	200400	80833060	1556	1556	1556	1556	3372
33	20241129	200300	80833060	1556	1556	1556	1556	0
34	20241129	200200	80833060	1556	1556	1556	1556	0
35	20241129	200100	80833060	1556	1556	1556	1556	0
36	20241129	200000	80833060	1556	1556	1556	1556	0
37	20241129	195900	80833060	1556	1556	1556	1556	0
38	20241129	195800	80833060	1556	1556	1556	1556	0
39	20241129	195700	80833060	1556	1556	1556	1556	0
40	20241129	195600	80833060	1556	1556	1556	1556	0
41	20241129	195500	80833060	1556	1556	1556	1556	0
42	20241129	195400	80833060	1556	1556	1556	1556	0
43	20241129	195300	80833060	1556	1556	1556	1556	0
44	20241129	195200	80833060	1556	1556	1556	1556	0
45	20241129	195100	80833060	1556	1556	1556	1556	0
46	20241129	195000	80833060	1556	1556	1556	1556	0
47	20241129	194900	80833060	1556	1556	1556	1556	0
48	20241129	194800	80833060	1556	1556	1556	1556	0
49	20241129	194700	80833060	1556	1556	1556	1556	0
50	20241129	194600	80833060	1556	1556	1556	1556	0
51	20241129	194500	80833060	1556	1556	1556	1556	0
52	20241129	194400	80833060	1556	1556	1556	1556	0
53	20241129	194300	80833060	1556	1556	1556	1556	0
54	20241129	194200	80833060	1556	1556	1556	1556	0
55	20241129	194100	80833060	1556	1556	1556	1556	0
56	20241129	194000	80833060	1556	1556	1556	1556	0
57	20241129	193900	80833060	1556	1556	1556	1556	0
58	20241129	193800	80833060	1556	1556	1556	1556	0
59	20241129	193700	80833060	1556	1556	1556	1556	0
60	20241129	193600	80833060	1556	1556	1556	1556	0
61	20241129	193500	80833060	1556	1556	1556	1556	0
62	20241129	193400	80833060	1556	1556	1556	1556	3372
63	20241129	193300	80833060	1556	1556	1556	1556	0
64	20241129	193200	80833060	1556	1556	1556	1556	0
65	20241129	193100	80833060	1556	1556	1556	1556	0
66	20241129	193000	80833060	1556	1556	1556	1556	0
67	20241129	192900	80833060	1556	1556	1556	1556	0
68	20241129	192800	80833060	1556	1556	1556	1556	0
69	20241129	192700	80833060	1556	1556	1556	1556	0
70	20241129	192600	80833060	1556	1556	1556	1556	0
71	20241129	192500	80833060	1556	1556	1556	1556	0
72	20241129	192400	80833060	1556	1556	1556	1556	0
73	20241129	192300	80833060	1556	1556	1556	1556	0
74	20241129	192200	80833060	1556	1556	1556	1556	0
75	20241129	192100	80833060	1556	1556	1556	1556	0
76	20241129	192000	80833060	1556	1556	1556	1556	0
77	20241129	191900	80833060	1556	1556	1556	1556	0
78	20241129	191800	80833060	1556	1556	1556	1556	0
79	20241129	191700	80833060	1556	1556	1556	1556	0
80	20241129	191600	80833060	1556	1556	1556	1556	0
81	20241129	191500	80833060	1556	1556	1556	1556	0
82	20241129	191400	80833060	1556	1556	1556	1556	0
83	20241129	191300	80833060	1556	1556	1556	1556	0
84	20241129	191200	80833060	1556	1556	1556	1556	0
85	20241129	191100	80833060	1556	1556	1556	1556	0
86	20241129	191000	80833060	1556	1556	1556	1556	0
87	20241129	190900	80833060	1556	1556	1556	1556	0
88	20241129	190800	80833060	1556	1556	1556	1556	0
89	20241129	190700	80833060	1556	1556	1556	1556	0
90	20241129	190600	80833060	1556	1556	1556	1556	0
91	20241129	190500	80833060	1556	1556	1556	1556	0
92	20241129	190400	80833060	1556	1556	1556	1556	3372
93	20241129	190300	80833060	1556	1556	1556	1556	0
94	20241129	190200	80833060	1556	1556	1556	1556	0
95	20241129	190100	80833060	1556	1556	1556	1556	0
96	20241129	190000	80833060	1556	1556	1556	1556	0
97	20241129	185900	80833060	1556	1556	1556	1556	0
98	20241129	185800	80833060	1556	1556	1556	1556	0
99	20241129	185700	80833060	1556	1556	1556	1556	0
100	20241129	185600	80833060	1556	1556	1556	1556	0
101	20241129	185500	80833060	1556	1556	1556	1556	0
102	20241129	185400	80833060	1556	1556	1556	1556	0
103	20241129	185300	80833060	1556	1556	1556	1556	0
104	20241129	185200	80833060	1556	1556	1556	1556	0
105	20241129	185100	80833060	1556	1556	1556	1556	0
106	20241129	185000	80833060	1556	1556	1556	1556	0
107	20241129	184900	80833060	1556	1556	1556	1556	0
108	20241129	184800	80833060	1556	1556	1556	1556	0
109	20241129	184700	80833060	1556	1556	1556	1556	0
110	20241129	184600	80833060	1556	1556	1556	1556	0
111	20241129	184500	80833060	1556	1556	1556	1556	0
112	20241129	184400	80833060	1556	1556	1556	1556	0
113	20241129	184300	80833060	1556	1556	1556	1556	0
114	20241129	184200	80833060	1556	1556	1556	1556	0
115	20241129	184100	80833060	1556	1556	1556	1556	0
116	20241129	184000	80833060	1556	1556	1556	1556	0
117	20241129	183900	80833060	1556	1556	1556	1556	0
118	20241129	183800	80833060	1556	1556	1556	1556	0
119	20241129	183700	80833060	1556	1556	1556	1556	0
120	20241129	183600	80833060	1556	1556	1556	1556	0
121	20241129	183500	80833060	1556	1556	1556	1556	0
122	20241129	183400	80833060	1556	1556	1556	1556	3372
123	20241129	183300	80833060	1556	1556	1556	1556	0
124	20241129	183200	80833060	1556	1556	1556	1556	0
125	20241129	183100	80833060	1556	1556	1556	1556	0
126	20241129	183000	80833060	1556	1556	1556	1556	0
127	20241129	182900	80833060	1556	1556	1556	1556	0
128	20241129	182800	80833060	1556	1556	1556	1556	0
129	20241129	182700	80833060	1556	1556	1556	1556	0
130	20241129	182600	80833060	1556	1556	1556	1556	0
131	20241129	182500	80833060	1556	1556	1556	1556	0
132	20241129	182400	80833060	1556	1556	1556	1556	0
133	20241129	182300	80833060	1556	1556	1556	1556	0
134	20241129	182200	80833060	1556	1556	1556	1556	0
135	20241129	182100	80833060	1556	1556	1556	1556	0
136	20241129	182000	80833060	1556	1556	1556	1556	0
137	20241129	181900	80833060	1556	1556	1556	1556	0
138	20241129	181800	80833060	1556	1556	1556	1556	0
139	20241129	181700	80833060	1556	1556	1556	1556	0
140	20241129	181600	80833060	1556	1556	1556	1556	0
141	20241129	181500	80833060	1556	1556	1556	1556	0
142	20241129	181400	80833060	1556	1556	1556	1556	0
143	20241129	181300	80833060	1556	1556	1556	1556	0
144	20241129	181200	80833060	1556	1556	1556	1556	0
145	20241129	181100	80833060	1556	1556	1556	1556	0
146	20241129	181000	80833060	1556	1556	1556	1556	0
147	20241129	180900	80833060	1556	1556	1556	1556	0
148	20241129	180800	80833060	1556	1556	1556	1556	0
149	20241129	180700	80833060	1556	1556	1556	1556	0
150	20241129	180600	80833060	1556	1556	1556	1556	0
151	20241129	180500	80833060	1556	1556	1556	1556	0
152	20241129	180400	80833060	1556	1556	1556	1556	3372
153	20241129	180300	80833060	1556	1556	1556	1556	0
154	20241129	180200	80833060	1556	1556	1556	1556	0
155	20241129	180100	80833060	1556	1556	1556	1556	0
156	20241129	180000	80833060	1556	1556	1556	1556	0
157	20241129	175900	80833060	1556	1556	1556	1556	0
158	20241129	175800	80833060	1556	1556	1556	1556	0
159	20241129	175700	80833060	1556	1556	1556	1556	0
160	20241129	175600	80833060	1556	1556	1556	1556	0
161	20241129	175500	80833060	1556	1556	1556	1556	0
162	20241129	175400	80833060	1556	1556	1556	1556	0
163	20241129	175300	80833060	1556	1556	1556	1556	0
164	20241129	175200	80833060	1556	1556	1556	1556	0
165	20241129	175100	80833060	1556	1556	1556	1556	0
166	20241129	175000	80833060	1556	1556	1556	1556	0
167	20241129	174900	80833060	1556	1556	1556	1556	0
168	20241129	174800	80833060	1556	1556	1556	1556	0
169	20241129	174700	80833060	1556	1556	1556	1556	0
170	20241129	174600	80833060	1556	1556	1556	1556	0
171	20241129	174500	80833060	1556	1556	1556	1556	0
172	20241129	174400	80833060	1556	1556	1556	1556	0
173	20241129	174300	80833060	1556	1556	1556	1556	0
174	20241129	174200	80833060	1556	1556	1556	1556	0
175	20241129	174100	80833060	1556	1556	1556	1556	0
176	20241129	174000	80833060	1556	1556	1556	1556	0
177	20241129	173900	80833060	1556	1556	1556	1556	0
178	20241129	173800	80833060	1556	1556	1556	1556	0
179	20241129	173700	80833060	1556	1556	1556	1556	0
180	20241129	173600	80833060	1556	1556	1556	1556	0
181	20241129	173500	80833060	1556	1556	1556	1556	0
182	20241129	173400	80833060	1556	1556	1556	1556	3372
183	20241129	173300	80833060	1556	1556	1556	1556	0
184	20241129	173200	80833060	1556	1556	1556	1556	0
185	20241129	173100	80833060	1556	1556	1556	1556	0
186	20241129	173000	80833060	1556	1556	1556	1556	0
187	20241129	172900	80833060	1556	1556	1556	1556	0
188	20241129	172800	80833060	1556	1556	1556	1556	0
189	20241129	172700	80833060	1556	1556	1556	1556	0
190	20241129	172600	80833060	1556	1556	1556	1556	0
191	20241129	172500	80833060	1556	1556	1556	1556	0
192	20241129	172400	80833060	1556	1556	1556	1556	0
193	20241129	172300	80833060	1556	1556	1556	1556	0
194	20241129	172200	80833060	1556	1556	1556	1556	0
195	20241129	172100	80833060	1556	1556	1556	1556	0
196	20241129	172000	80833060	1556	1556	1556	1556	0
197	20241129	171900	80833060	1556	1556	1556	1556	0
198	20241129	171800	80833060	1556	1556	1556	1556	0
199	20241129	171700	80833060	1556	1556	1556	1556	0
200	20241129	171600	80833060	1556	1556	1556	1556	0
201	20241129	171500	80833060	1556	1556	1556	1556	0
202	20241129	171400	80833060	1556	1556	1556	1556	0
203	20241129	171300	80833060	1556	1556	1556	1556	0
204	20241129	171200	80833060	1556	1556	1556	1556	0
205	20241129	171100	80833060	1556	1556	1556	1556	0
206	20241129	171000	80833060	1556	1556	1556	1556	0
207	20241129	170900	80833060	1556	1556	1556	1556	0
208	20241129	170800	80833060	1556	1556	1556	1556	0
209	20241129	170700	80833060	1556	1556	1556	1556	0
210	20241129	170600	80833060	1556	1556	1556	1556	0
211	20241129	170500	80833060	1556	1556	1556	1556	0
212	20241129	170400	80833060	1556	1556	1556	1556	3372
213	20241129	170300	80833060	1556	1556	1556	1556	0
214	20241129	170200	80833060	1556	1556	1556	1556	0
215	20241129	170100	80833060	1556	1556	1556	1556	0
216	20241129	170000	80833060	1556	1556	1556	1556	0
217	20241129	165900	80833060	1556	1556	1556	1556	0
218	20241129	165800	80833060	1556	1556	1556	1556	0
219	20241129	165700	80833060	1556	1556	1556	1556	0
220	20241129	165600	80833060	1556	1556	1556	1556	0
221	20241129	165500	80833060	1556	1556	1556	1556	0
222	20241129	165400	80833060	1556	1556	1556	1556	0
223	20241129	165300	80833060	1556	1556	1556	1556	0
224	20241129	165200	80833060	1556	1556	1556	1556	0
225	20241129	165100	80833060	1556	1556	1556	1556	0
226	20241129	165000	80833060	1556	1556	1556	1556	0
227	20241129	164900	80833060	1556	1556	1556	1556	0
228	20241129	164800	80833060	1556	1556	1556	1556	0
229	20241129	164700	80833060	1556	1556	1556	1556	0
230	20241129	164600	80833060	1556	1556	1556	1556	0
231	20241129	164500	80833060	1556	1556	1556	1556	0
232	20241129	164400	80833060	1556	1556	1556	1556	0
233	20241129	164300	80833060	1556	1556	1556	1556	0
234	20241129	164200	80833060	1556	1556	1556	1556	0
235	20241129	164100	80833060	1556	1556	1556	1556	0
236	20241129	164000	80833060	1556	1556	1556	1556	0
237	20241129	163900	80833060	1556	1556	1556	1556	0
238	20241129	163800	80833060	1556	1556	1556	1556	0
239	20241129	163700	80833060	1556	1556	1556	1556	0
240	20241129	163600	80833060	1556	1556	1556	1556	0
241	20241129	163500	80833060	1556	1556	1556	1556	0
242	20241129	163400	80833060	1556	1556	1556	1556	3372
243	20241129	163300	80833060	1556	1556	1556	1556	0
244	20241129	163200	80833060	1556	1556	1556	1556	0
245	20241129	163100	80833060	1556	1556	1556	1556	0
246	20241129	163000	80833060	1556	1556	1556	1556	0
247	20241129	162900	80833060	1556	1556	1556	1556	0
248	20241129	162800	80833060	1556	1556	1556	1556	0
249	20241129	162700	80833060	1556	1556	1556	1556	0
250	20241129	162600	80833060	1556	1556	1556	1556	0
251	20241129	162500	80833060	1556	1556	1556	1556	0
252	20241129	162400	80833060	1556	1556	1556	1556	0
253	20241129	162300	80833060	1556	1556	1556	1556	0
254	20241129	162200	80833060	1556	1556	1556	1556	0
255	20241129	162100	80833060	1556	1556	1556	1556	0
256	20241129	162000	80833060	1556	1556	1556	1556	0
257	20241129	161900	80833060	1556	1556	1556	1556	0
258	20241129	161800	80833060	1556	1556	1556	1556	0
259	20241129	161700	80833060	1556	1556	1556	1556	0
260	20241129	161600	80833060	1556	1556	1556	1556	0
261	20241129	161500	80833060	1556	1556	1556	1556	0
262	20241129	161400	80833060	1556	1556	1556	1556	0
263	20241129	161300	80833060	1556	1556	1556	1556	0
264	20241129	161200	80833060	1556	1556	1556	1556	0
265	20241129	161100	80833060	1556	1556	1556	1556	0
266	20241129	161000	80833060	1556	1556	1556	1556	0
267	20241129	160900	80833060	1556	1556	1556	1556	0
268	20241129	160800	80833060	1556	1556	1556	1556	0
269	20241129	160700	80833060	1556	1556	1556	1556	0
270	20241129	160600	80833060	1556	1556	1556	1556	0
271	20241129	160500	80833060	1556	1556	1556	1556	0
272	20241129	160400	80833060	1556	1556	1556	1556	3372
273	20241129	160300	80833060	1556	1556	1556	1556	0
274	20241129	160200	80833060	1556	1556	1556	1556	0
275	20241129	160100	80833060	1556	1556	1556	1556	0
276	20241129	160000	80833060	1556	1556	1556	1556	0
277	20241129	155900	80833060	1556	1556	1556	1556	0
278	20241129	155800	80833060	1556	1556	1556	1556	0
279	20241129	155700	80833060	1556	1556	1556	1556	0
280	20241129	155600	80833060	1556	1556	1556	1556	0
281	20241129	155500	80833060	1556	1556	1556	1556	0
282	20241129	155400	80833060	1556	1556	1556	1556	0
283	20241129	155300	80833060	1556	1556	1556	1556	0
284	20241129	155200	80833060	1556	1556	1556	1556	0
285	20241129	155100	80833060	1556	1556	1556	1556	0
286	20241129	155000	80833060	1556	1556	1556	1556	0
287	20241129	154900	80833060	1556	1556	1556	1556	0
288	20241129	154800	80833060	1556	1556	1556	1556	0
289	20241129	154700	80833060	1556	1556	1556	1556	0
290	20241129	154600	80833060	1556	1556	1556	1556	0
291	20241129	154500	80833060	1556	1556	1556	1556	0
292	20241129	154400	80833060	1556	1556	1556	1556	0
293	20241129	154300	80833060	1556	1556	1556	1556	0
294	20241129	154200	80833060	1556	1556	1556	1556	0
295	20241129	154100	80833060	1556	1556	1556	1556	0
296	20241129	154000	80833060	1556	1556	1556	1556	0
297	20241129	153900	80833060	1556	1556	1556	1556	0
298	20241129	153800	80833060	1556	1556	1556	1556	0
299	20241129	153700	80833060	1556	1556	1556	1556	0
300	20241129	153600	80833060	1556	1556	1556	1556	0
301	20241129	153500	80833060	1556	1556	1556	1556	0
302	20241129	153400	80833060	1556	1556	1556	1556	3372
303	20241129	153300	80833060	1556	1556	1556	1556	0
304	20241129	153200	80833060	1556	1556	1556	1556	0
305	20241129	153100	80833060	1556	1556	1556	1556	0
306	20241129	153000	80833060	1556	1556	1556	1556	3372
307	20241129	152900	75586228	1562	1562	1562	1562	0
308	20241129	152800	75586228	1562	1562	1562	1562	0
309	20241129	152700	75586228	1562	1562	1562	1562	0
310	20241129	152600	75586228	1562	1562	1562	1562	0
311	20241129	152500	75586228	1562	1562	1562	1562	0
312	20241129	152400	75586228	1562	1562	1562	1562	0
313	20241129	152300	75586228	1562	1562	1562	1562	0
314	20241129	152200	75586228	1562	1562	1562	1562	0
315	20241129	152100	75586228	1562	1562	1562	1562	0
316	20241129	152000	75586228	1562	1562	1562	1562	0
317	20241129	151900	75586228	1562	1562	1562	1562	19
318	20241129	151800	75556550	1563	1563	1563	1563	24
319	20241129	151700	75519038	1562	1562	1562	1562	0
320	20241129	151600	75519038	1562	1562	1562	1562	0
321	20241129	151500	75519038	1562	1561	1562	1561	2
322	20241129	151400	75515915	1561	1561	1561	1561	1
323	20241129	151300	75514354	1566	1561	1569	1561	605
324	20241129	151200	74565698	1561	1561	1561	1561	0
325	20241129	151100	74565698	1561	1561	1561	1561	0
326	20241129	151000	74565698	1561	1561	1561	1561	9
327	20241129	150900	74551649	1562	1562	1562	1562	1
328	20241129	150800	74550087	1561	1561	1561	1561	1
329	20241129	150700	74548526	1570	1570	1570	1570	0
330	20241129	150600	74548526	1570	1561	1570	1560	25
331	20241129	150500	74509472	1560	1560	1560	1560	0
332	20241129	150400	74509472	1560	1560	1560	1560	3
333	20241129	150300	74504792	1560	1560	1560	1560	0
334	20241129	150200	74504792	1560	1560	1560	1560	0
335	20241129	150100	74504792	1560	1560	1560	1559	12
336	20241129	150000	74486073	1560	1560	1560	1560	0
337	20241129	145900	74486073	1560	1560	1560	1560	15
338	20241129	145800	74462673	1559	1559	1559	1559	0
339	20241129	145700	74462673	1559	1559	1559	1559	0
340	20241129	145600	74462673	1559	1559	1559	1559	0
341	20241129	145500	74462673	1559	1559	1559	1559	0
342	20241129	145400	74462673	1559	1559	1559	1559	0
343	20241129	145300	74462673	1559	1559	1559	1559	0
344	20241129	145200	74462673	1559	1559	1559	1559	42
345	20241129	145100	74397195	1559	1559	1559	1559	0
346	20241129	145000	74397195	1559	1559	1559	1559	413
347	20241129	144900	73753328	1560	1560	1560	1560	10
348	20241129	144800	73737728	1559	1559	1559	1559	0
349	20241129	144700	73737728	1559	1559	1559	1559	0
350	20241129	144600	73737728	1559	1559	1559	1559	0
351	20241129	144500	73737728	1559	1559	1559	1559	63
352	20241129	144400	73639511	1559	1559	1559	1559	85
353	20241129	144300	73506996	1560	1560	1560	1560	0
354	20241129	144200	73506996	1560	1560	1570	1560	21
355	20241129	144100	73474056	1559	1559	1559	1559	0
356	20241129	144000	73474056	1559	1559	1559	1559	1
357	20241129	143900	73472497	1569	1559	1569	1559	194
358	20241129	143800	73169860	1560	1560	1560	1560	0
359	20241129	143700	73169860	1560	1560	1560	1560	0
360	20241129	143600	73169860	1560	1560	1560	1560	29
361	20241129	143500	73124620	1570	1561	1570	1561	400
362	20241129	143400	72496629	1570	1570	1570	1570	0
363	20241129	143300	72496629	1570	1561	1570	1561	99
364	20241129	143200	72341208	1561	1561	1561	1561	0
365	20241129	143100	72341208	1561	1561	1561	1561	0
366	20241129	143000	72341208	1561	1561	1561	1561	2
367	20241129	142900	72338086	1561	1561	1561	1561	2
368	20241129	142800	72334964	1561	1561	1561	1561	0
369	20241129	142700	72334964	1561	1561	1570	1561	801
370	20241129	142600	71077413	1561	1561	1561	1561	0
371	20241129	142500	71077413	1561	1561	1570	1561	301
372	20241129	142400	70604861	1561	1561	1570	1561	102
373	20241129	142300	70444748	1561	1560	1570	1560	104
374	20241129	142200	70281524	1563	1560	1563	1560	300
375	20241129	142100	69812627	1560	1560	1560	1560	0
376	20241129	142000	69812627	1560	1560	1560	1560	0
377	20241129	141900	69812627	1560	1560	1560	1559	62
378	20241129	141800	69715965	1560	1561	1561	1559	131
379	20241129	141700	69511707	1562	1562	1562	1562	1
380	20241129	141600	69510145	1563	1563	1563	1563	13
381	20241129	141500	69489826	1563	1563	1563	1563	0
382	20241129	141400	69489826	1563	1563	1563	1563	0
383	20241129	141300	69489826	1563	1563	1563	1563	1
384	20241129	141200	69488263	1563	1562	1563	1562	5
385	20241129	141100	69480451	1574	1562	1574	1562	8
386	20241129	141000	69467893	1561	1561	1561	1561	0
387	20241129	140900	69467893	1561	1561	1561	1561	0
388	20241129	140800	69467893	1561	1561	1561	1561	0
389	20241129	140700	69467893	1561	1561	1561	1561	1
390	20241129	140600	69466332	1561	1561	1561	1561	0
391	20241129	140500	69466332	1561	1561	1561	1561	0
392	20241129	140400	69466332	1561	1561	1561	1561	0
393	20241129	140300	69466332	1561	1566	1566	1561	601
394	20241129	140200	68526815	1567	1567	1567	1567	363
395	20241129	140100	67957994	1567	1568	1568	1567	300
396	20241129	140000	67487795	1568	1568	1568	1568	0
397	20241129	135900	67487795	1568	1568	1568	1568	1
398	20241129	135800	67486227	1567	1567	1567	1567	0
399	20241129	135700	67486227	1567	1567	1567	1567	0
400	20241129	135600	67486227	1567	1567	1567	1567	1
401	20241129	135500	67484660	1567	1567	1567	1567	0
402	20241129	135400	67484660	1567	1567	1567	1567	0
403	20241129	135300	67484660	1567	1566	1567	1566	2
404	20241129	135200	67481527	1574	1566	1574	1566	10
405	20241129	135100	67465795	1565	1565	1574	1565	50
406	20241129	135000	67387123	1564	1564	1564	1564	1
407	20241129	134900	67385559	1563	1563	1563	1563	0
408	20241129	134800	67385559	1563	1563	1563	1563	5
409	20241129	134700	67377744	1563	1563	1563	1563	2
410	20241129	134600	67374618	1563	1564	1564	1563	138
411	20241129	134500	67158787	1565	1565	1565	1565	0
412	20241129	134400	67158787	1565	1565	1565	1565	0
413	20241129	134300	67158787	1565	1565	1565	1565	0
414	20241129	134200	67158787	1565	1565	1565	1565	0
415	20241129	134100	67158787	1565	1565	1565	1565	4
416	20241129	134000	67152527	1565	1565	1565	1565	0
417	20241129	133900	67152527	1565	1565	1568	1565	63
418	20241129	133800	67053752	1565	1564	1572	1564	903
419	20241129	133700	65634265	1564	1566	1566	1564	2
420	20241129	133600	65631135	1569	1569	1569	1569	0
421	20241129	133500	65631135	1569	1569	1569	1569	99
422	20241129	133400	65475804	1569	1569	1569	1569	1
423	20241129	133300	65474235	1566	1566	1566	1566	2
424	20241129	133200	65471103	1565	1565	1565	1565	2
425	20241129	133100	65467973	1564	1563	1564	1563	2
426	20241129	133000	65464846	1562	1561	1562	1561	11
427	20241129	132900	65447665	1560	1560	1560	1560	0
428	20241129	132800	65447665	1560	1561	1561	1560	3
429	20241129	132700	65442984	1561	1561	1561	1561	1
430	20241129	132600	65441423	1561	1561	1561	1561	0
431	20241129	132500	65441423	1561	1561	1561	1561	0
432	20241129	132400	65441423	1561	1561	1561	1561	0
433	20241129	132300	65441423	1561	1561	1561	1561	1
434	20241129	132200	65439862	1561	1561	1561	1561	4
435	20241129	132100	65433618	1560	1560	1560	1560	1
436	20241129	132000	65432058	1561	1561	1561	1561	0
437	20241129	131900	65432058	1561	1561	1561	1561	1
438	20241129	131800	65430497	1560	1560	1560	1560	2
439	20241129	131700	65427377	1559	1559	1559	1559	0
440	20241129	131600	65427377	1559	1559	1559	1559	0
441	20241129	131500	65427377	1559	1559	1559	1559	0
442	20241129	131400	65427377	1559	1559	1559	1559	0
443	20241129	131300	65427377	1559	1559	1559	1559	1
444	20241129	131200	65425818	1559	1559	1559	1559	0
445	20241129	131100	65425818	1559	1559	1559	1559	290
446	20241129	131000	64973708	1559	1559	1559	1559	11
447	20241129	130900	64956559	1559	1559	1559	1559	0
448	20241129	130800	64956559	1559	1559	1559	1559	0
449	20241129	130700	64956559	1559	1559	1559	1559	0
450	20241129	130600	64956559	1559	1559	1559	1559	0
451	20241129	130500	64956559	1559	1559	1559	1559	0
452	20241129	130400	64956559	1559	1559	1559	1559	0
453	20241129	130300	64956559	1559	1558	1559	1558	42
454	20241129	130200	64891122	1561	1561	1561	1561	1
455	20241129	130100	64889561	1561	1559	1561	1559	49
456	20241129	130000	64813074	1558	1558	1558	1558	0
457	20241129	125900	64813074	1558	1558	1558	1558	200
458	20241129	125800	64501474	1558	1559	1559	1558	255
459	20241129	125700	64104174	1560	1560	1560	1560	146
460	20241129	125600	63876414	1560	1561	1561	1560	652
461	20241129	125500	62859241	1561	1561	1561	1561	1
462	20241129	125400	62857680	1562	1561	1564	1561	117
463	20241129	125300	62674937	1561	1561	1561	1561	3
464	20241129	125200	62670254	1562	1562	1562	1562	0
465	20241129	125100	62670254	1562	1560	1562	1560	4
466	20241129	125000	62664009	1560	1560	1560	1560	2
467	20241129	124900	62660889	1560	1560	1572	1560	217
468	20241129	124800	62321107	1560	1560	1560	1560	57
469	20241129	124700	62232187	1560	1560	1560	1560	25
470	20241129	124600	62193187	1560	1560	1560	1560	0
471	20241129	124500	62193187	1560	1560	1560	1560	2
472	20241129	124400	62190067	1560	1560	1560	1560	6
473	20241129	124300	62180707	1562	1568	1568	1560	163
474	20241129	124200	61925733	1572	1572	1572	1572	0
475	20241129	124100	61925733	1572	1572	1572	1572	164
476	20241129	124000	61667925	1573	1573	1573	1573	0
477	20241129	123900	61667925	1573	1573	1573	1573	0
478	20241129	123800	61667925	1573	1568	1573	1568	114
479	20241129	123700	61488778	1566	1566	1566	1566	0
480	20241129	123600	61488778	1566	1566	1566	1566	100
481	20241129	123500	61332178	1565	1565	1565	1565	101
482	20241129	123400	61174113	1565	1561	1565	1561	1500
483	20241129	123300	58826621	1565	1561	1565	1561	2
484	20241129	123200	58823495	1560	1560	1560	1560	1870
485	20241129	123100	55906295	1560	1559	1560	1559	132
486	20241129	123000	55700376	1558	1558	1558	1558	1
487	20241129	122900	55698818	1560	1560	1560	1560	0
488	20241129	122800	55698818	1560	1558	1560	1558	3
489	20241129	122700	55694142	1557	1557	1557	1557	0
490	20241129	122600	55694142	1557	1557	1557	1557	0
491	20241129	122500	55694142	1557	1557	1557	1557	0
492	20241129	122400	55694142	1557	1558	1558	1557	54
493	20241129	122300	55610061	1565	1565	1565	1565	0
494	20241129	122200	55610061	1565	1558	1565	1558	191
495	20241129	122100	55311160	1565	1565	1565	1565	0
496	20241129	122000	55311160	1565	1565	1565	1565	0
497	20241129	121900	55311160	1565	1565	1565	1565	0
498	20241129	121800	55311160	1565	1558	1565	1558	17
499	20241129	121700	55284593	1557	1557	1557	1557	0
500	20241129	121600	55284593	1557	1558	1558	1557	847
501	20241129	121500	53965757	1565	1561	1565	1561	156
502	20241129	121400	53721621	1565	1558	1565	1558	5
503	20241129	121300	53713818	1558	1558	1558	1558	451
504	20241129	121200	53011160	1558	1558	1558	1558	6
505	20241129	121100	53001812	1560	1560	1560	1560	0
506	20241129	121000	53001812	1560	1560	1560	1560	0
507	20241129	120900	53001812	1560	1560	1560	1560	1
508	20241129	120800	53000252	1559	1559	1559	1559	5
509	20241129	120700	52992457	1559	1559	1559	1559	6
510	20241129	120600	52983103	1559	1559	1559	1559	5
511	20241129	120500	52975308	1559	1559	1559	1559	12
512	20241129	120400	52956600	1559	1559	1559	1559	7
513	20241129	120300	52945687	1559	1559	1559	1559	8
514	20241129	120200	52933215	1559	1559	1559	1559	8
515	20241129	120100	52920743	1559	1559	1559	1559	6
516	20241129	120000	52911389	1559	1559	1559	1559	4
517	20241129	115900	52905153	1559	1559	1559	1559	6
518	20241129	115800	52895799	1559	1559	1559	1559	7
519	20241129	115700	52884886	1558	1558	1558	1558	0
520	20241129	115600	52884886	1558	1558	1558	1558	0
521	20241129	115500	52884886	1558	1558	1558	1558	0
522	20241129	115400	52884886	1558	1558	1558	1558	30
523	20241129	115300	52838146	1558	1558	1558	1558	0
524	20241129	115200	52838146	1558	1558	1558	1557	1091
525	20241129	115100	51139155	1558	1562	1562	1558	455
526	20241129	115000	50429229	1562	1562	1562	1562	0
527	20241129	114900	50429229	1562	1562	1562	1562	0
528	20241129	114800	50429229	1562	1562	1562	1562	0
529	20241129	114700	50429229	1562	1562	1562	1562	34
530	20241129	114600	50376121	1562	1562	1562	1562	0
531	20241129	114500	50376121	1562	1562	1562	1562	0
532	20241129	114400	50376121	1562	1562	1562	1562	1
533	20241129	114300	50374559	1562	1562	1562	1562	100
534	20241129	114200	50218359	1563	1563	1563	1563	1
535	20241129	114100	50216796	1563	1563	1563	1563	6
536	20241129	114000	50207418	1563	1563	1568	1563	108
537	20241129	113900	50038119	1563	1568	1568	1563	10
538	20241129	113800	50022449	1569	1569	1569	1569	0
539	20241129	113700	50022449	1569	1569	1569	1569	0
540	20241129	113600	50022449	1569	1569	1569	1569	0
541	20241129	113500	50022449	1569	1569	1569	1569	0
542	20241129	113400	50022449	1569	1569	1569	1569	2
543	20241129	113300	50019311	1573	1573	1573	1573	0
544	20241129	113200	50019311	1573	1573	1573	1573	0
545	20241129	113100	50019311	1573	1573	1573	1573	0
546	20241129	113000	50019311	1573	1573	1573	1573	0
547	20241129	112900	50019311	1573	1573	1573	1573	0
548	20241129	112800	50019311	1573	1573	1573	1573	0
549	20241129	112700	50019311	1573	1573	1573	1573	0
550	20241129	112600	50019311	1573	1573	1573	1573	0
551	20241129	112500	50019311	1573	1573	1573	1573	15
552	20241129	112400	49995716	1570	1567	1570	1567	1279
553	20241129	112300	47988107	1566	1564	1567	1564	248
554	20241129	112200	47599549	1566	1564	1566	1564	203
555	20241129	112100	47281857	1564	1564	1564	1564	0
556	20241129	112000	47281857	1564	1566	1566	1563	132
557	20241129	111900	47075491	1565	1566	1566	1565	201
558	20241129	111800	46760850	1566	1562	1566	1562	60
559	20241129	111700	46666943	1562	1559	1562	1559	208
560	20241129	111600	46342460	1559	1558	1559	1558	6
561	20241129	111500	46333108	1558	1558	1558	1558	5
562	20241129	111400	46325318	1558	1558	1558	1558	107
563	20241129	111300	46158612	1558	1558	1558	1558	3
564	20241129	111200	46153938	1558	1557	1558	1557	205
565	20241129	111100	45834648	1557	1557	1557	1557	0
566	20241129	111000	45834648	1557	1558	1558	1557	8
567	20241129	110900	45822191	1567	1567	1567	1567	0
568	20241129	110800	45822191	1567	1567	1567	1567	0
569	20241129	110700	45822191	1567	1567	1567	1567	0
570	20241129	110600	45822191	1567	1567	1567	1567	0
571	20241129	110500	45822191	1567	1567	1567	1567	0
572	20241129	110400	45822191	1567	1567	1567	1567	0
573	20241129	110300	45822191	1567	1558	1567	1558	2
574	20241129	110200	45819066	1558	1557	1567	1557	205
575	20241129	110100	45499767	1557	1557	1557	1557	10
576	20241129	110000	45484197	1557	1557	1557	1557	1000
577	20241129	105900	43927197	1558	1558	1558	1558	0
578	20241129	105800	43927197	1558	1558	1558	1558	0
579	20241129	105700	43927197	1558	1558	1558	1558	0
580	20241129	105600	43927197	1558	1558	1558	1558	0
581	20241129	105500	43927197	1558	1558	1558	1558	2
582	20241129	105400	43924081	1558	1558	1558	1558	0
583	20241129	105300	43924081	1558	1558	1558	1558	0
584	20241129	105200	43924081	1558	1558	1558	1558	0
585	20241129	105100	43924081	1558	1558	1558	1558	0
586	20241129	105000	43924081	1558	1558	1558	1558	0
587	20241129	104900	43924081	1558	1558	1558	1558	0
588	20241129	104800	43924081	1558	1558	1558	1558	0
589	20241129	104700	43924081	1558	1557	1558	1557	5
590	20241129	104600	43916292	1568	1557	1568	1557	700
591	20241129	104500	42818799	1557	1557	1557	1557	1
592	20241129	104400	42817242	1556	1556	1556	1556	0
593	20241129	104300	42817242	1556	1556	1556	1556	0
594	20241129	104200	42817242	1556	1556	1556	1556	0
595	20241129	104100	42817242	1556	1556	1556	1556	1
596	20241129	104000	42815686	1556	1556	1556	1556	1
597	20241129	103900	42814130	1556	1556	1556	1556	1
598	20241129	103800	42812574	1555	1555	1555	1555	4
599	20241129	103700	42806354	1555	1555	1555	1555	715
600	20241129	103600	41694529	1555	1555	1555	1555	0
601	20241129	103500	41694529	1555	1555	1555	1555	300
602	20241129	103400	41228029	1554	1555	1555	1554	186
603	20241129	103300	40938977	1555	1555	1555	1555	0
604	20241129	103200	40938977	1555	1555	1555	1555	5
605	20241129	103100	40931202	1555	1555	1555	1555	6
606	20241129	103000	40921872	1555	1555	1555	1555	7
607	20241129	102900	40910987	1555	1558	1558	1554	1875
608	20241129	102800	37993607	1559	1558	1559	1558	93
609	20241129	102700	37848621	1558	1556	1558	1556	4
610	20241129	102600	37842393	1556	1559	1559	1555	137
611	20241129	102500	37629292	1559	1562	1563	1559	191
612	20241129	102400	37331515	1559	1559	1559	1559	0
613	20241129	102300	37331515	1559	1563	1568	1556	266
614	20241129	102200	36915385	1563	1563	1563	1563	0
615	20241129	102100	36915385	1563	1556	1566	1556	1258
616	20241129	102000	34948546	1556	1556	1556	1556	5
617	20241129	101900	34940766	1555	1557	1557	1555	108
618	20241129	101800	34772621	1557	1557	1557	1557	0
619	20241129	101700	34772621	1557	1557	1557	1557	1
620	20241129	101600	34771064	1557	1557	1557	1557	6
621	20241129	101500	34761722	1557	1557	1557	1557	6
622	20241129	101400	34752380	1557	1557	1557	1557	107
623	20241129	101300	34585781	1557	1556	1557	1556	13
624	20241129	101200	34565543	1556	1556	1556	1556	6
625	20241129	101100	34556207	1556	1556	1557	1556	28
626	20241129	101000	34512629	1555	1555	1555	1555	16
627	20241129	100900	34487749	1555	1555	1555	1555	7
628	20241129	100800	34476864	1555	1560	1560	1555	89
629	20241129	100700	34338079	1556	1570	1570	1555	71
630	20241129	100600	34227378	1556	1556	1556	1556	0
631	20241129	100500	34227378	1556	1561	1571	1554	1510
632	20241129	100400	31869689	1562	1555	1563	1555	661
633	20241129	100300	30840184	1557	1557	1557	1557	0
634	20241129	100200	30840184	1557	1557	1557	1557	0
635	20241129	100100	30840184	1557	1557	1557	1557	100
636	20241129	100000	30684484	1555	1554	1555	1554	19
637	20241129	095900	30654947	1554	1554	1554	1554	6
638	20241129	095800	30645623	1554	1552	1557	1552	64
639	20241129	095700	30546211	1552	1553	1562	1552	46
640	20241129	095600	30474686	1553	1551	1558	1551	78
641	20241129	095500	30353252	1550	1550	1550	1550	0
642	20241129	095400	30353252	1550	1550	1550	1550	328
643	20241129	095300	29844852	1550	1553	1554	1550	36
644	20241129	095200	29788982	1551	1551	1551	1551	0
645	20241129	095100	29788982	1551	1577	1577	1551	50
646	20241129	095000	29710314	1577	1564	1580	1550	232
647	20241129	094900	29345113	1580	1551	1580	1549	2417
648	20241129	094800	25579658	1567	1550	1567	1550	150
649	20241129	094700	25346618	1550	1550	1550	1550	1
650	20241129	094600	25345068	1549	1545	1549	1545	16
651	20241129	094500	25320329	1548	1544	1548	1544	50
652	20241129	094400	25242984	1543	1537	1543	1537	16
653	20241129	094300	25218329	1537	1537	1537	1537	8
654	20241129	094200	25206033	1537	1536	1537	1535	12
655	20241129	094100	25187606	1536	1536	1536	1536	32
656	20241129	094000	25138454	1536	1536	1536	1536	6
657	20241129	093900	25129238	1536	1536	1536	1536	6
658	20241129	093800	25120022	1536	1535	1536	1535	6
659	20241129	093700	25110807	1535	1534	1535	1534	8
660	20241129	093600	25098531	1534	1534	1534	1534	5
661	20241129	093500	25090861	1534	1534	1534	1534	6
662	20241129	093400	25081657	1533	1533	1533	1533	6
663	20241129	093300	25072459	1533	1531	1541	1531	471
664	20241129	093200	24350595	1531	1531	1531	1530	9
665	20241129	093100	24336817	1531	1531	1531	1531	15
666	20241129	093000	24313852	1531	1531	1531	1531	6
667	20241129	092900	24304666	1531	1530	1531	1530	7
668	20241129	092800	24293952	1530	1530	1530	1530	9
669	20241129	092700	24280182	1530	1534	1537	1530	314
670	20241129	092600	23797857	1533	1530	1533	1530	10
671	20241129	092500	23782550	1525	1525	1525	1525	0
672	20241129	092400	23782550	1525	1525	1525	1524	335
673	20241129	092300	23271676	1526	1526	1526	1526	0
674	20241129	092200	23271676	1526	1526	1526	1525	653
675	20241129	092100	22275230	1526	1526	1526	1526	1
676	20241129	092000	22273704	1525	1525	1525	1525	0
677	20241129	091900	22273704	1525	1525	1525	1525	0
678	20241129	091800	22273704	1525	1525	1525	1525	0
679	20241129	091700	22273704	1525	1525	1525	1525	0
680	20241129	091600	22273704	1525	1525	1525	1525	352
681	20241129	091500	21736904	1522	1522	1522	1522	0
682	20241129	091400	21736904	1522	1522	1522	1522	0
683	20241129	091300	21736904	1522	1521	1522	1521	149
684	20241129	091200	21510222	1521	1542	1544	1521	745
685	20241129	091100	20361833	1542	1546	1546	1540	338
686	20241129	091000	19841200	1540	1540	1540	1540	0
687	20241129	090900	19841200	1540	1551	1553	1540	200
688	20241129	090800	19531617	1550	1553	1553	1550	254
689	20241129	090700	19137383	1553	1553	1553	1553	218
690	20241129	090600	18798829	1553	1554	1554	1553	1327
691	20241129	090500	16736698	1553	1578	1582	1553	1317
692	20241129	090400	14657048	1582	1582	1582	1582	0
693	20241129	090300	14657048	1582	1582	1582	1580	448
694	20241129	090200	13948760	1553	1570	1584	1552	1279
695	20241129	090100	11949564	1571	1571	1571	1571	0
696	20241129	090000	11949564	1571	1588	1588	1571	7525