KissMeData/229000/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	205400	97832504	1737	1737	1737	1737	1028
3	20241129	205300	97832504	1737	1737	1737	1737	0
4	20241129	205200	97832504	1737	1737	1737	1737	0
5	20241129	205100	97832504	1737	1737	1737	1737	0
6	20241129	205000	97832504	1737	1737	1737	1737	0
7	20241129	204900	97832504	1737	1737	1737	1737	0
8	20241129	204800	97832504	1737	1737	1737	1737	0
9	20241129	204700	97832504	1737	1737	1737	1737	0
10	20241129	204600	97832504	1737	1737	1737	1737	0
11	20241129	204500	97832504	1737	1737	1737	1737	0
12	20241129	204400	97832504	1737	1737	1737	1737	0
13	20241129	204300	97832504	1737	1737	1737	1737	0
14	20241129	204200	97832504	1737	1737	1737	1737	0
15	20241129	204100	97832504	1737	1737	1737	1737	0
16	20241129	204000	97832504	1737	1737	1737	1737	0
17	20241129	203900	97832504	1737	1737	1737	1737	0
18	20241129	203800	97832504	1737	1737	1737	1737	0
19	20241129	203700	97832504	1737	1737	1737	1737	0
20	20241129	203600	97832504	1737	1737	1737	1737	0
21	20241129	203500	97832504	1737	1737	1737	1737	0
22	20241129	203400	97832504	1737	1737	1737	1737	0
23	20241129	203300	97832504	1737	1737	1737	1737	0
24	20241129	203200	97832504	1737	1737	1737	1737	0
25	20241129	203100	97832504	1737	1737	1737	1737	0
26	20241129	203000	97832504	1737	1737	1737	1737	0
27	20241129	202900	97832504	1737	1737	1737	1737	0
28	20241129	202800	97832504	1737	1737	1737	1737	0
29	20241129	202700	97832504	1737	1737	1737	1737	0
30	20241129	202600	97832504	1737	1737	1737	1737	0
31	20241129	202500	97832504	1737	1737	1737	1737	0
32	20241129	202400	97832504	1737	1737	1737	1737	1028
33	20241129	202300	97832504	1737	1737	1737	1737	0
34	20241129	202200	97832504	1737	1737	1737	1737	0
35	20241129	202100	97832504	1737	1737	1737	1737	0
36	20241129	202000	97832504	1737	1737	1737	1737	0
37	20241129	201900	97832504	1737	1737	1737	1737	0
38	20241129	201800	97832504	1737	1737	1737	1737	0
39	20241129	201700	97832504	1737	1737	1737	1737	0
40	20241129	201600	97832504	1737	1737	1737	1737	0
41	20241129	201500	97832504	1737	1737	1737	1737	0
42	20241129	201400	97832504	1737	1737	1737	1737	0
43	20241129	201300	97832504	1737	1737	1737	1737	0
44	20241129	201200	97832504	1737	1737	1737	1737	0
45	20241129	201100	97832504	1737	1737	1737	1737	0
46	20241129	201000	97832504	1737	1737	1737	1737	0
47	20241129	200900	97832504	1737	1737	1737	1737	0
48	20241129	200800	97832504	1737	1737	1737	1737	0
49	20241129	200700	97832504	1737	1737	1737	1737	0
50	20241129	200600	97832504	1737	1737	1737	1737	0
51	20241129	200500	97832504	1737	1737	1737	1737	0
52	20241129	200400	97832504	1737	1737	1737	1737	0
53	20241129	200300	97832504	1737	1737	1737	1737	0
54	20241129	200200	97832504	1737	1737	1737	1737	0
55	20241129	200100	97832504	1737	1737	1737	1737	0
56	20241129	200000	97832504	1737	1737	1737	1737	0
57	20241129	195900	97832504	1737	1737	1737	1737	0
58	20241129	195800	97832504	1737	1737	1737	1737	0
59	20241129	195700	97832504	1737	1737	1737	1737	0
60	20241129	195600	97832504	1737	1737	1737	1737	0
61	20241129	195500	97832504	1737	1737	1737	1737	0
62	20241129	195400	97832504	1737	1737	1737	1737	1028
63	20241129	195300	97832504	1737	1737	1737	1737	0
64	20241129	195200	97832504	1737	1737	1737	1737	0
65	20241129	195100	97832504	1737	1737	1737	1737	0
66	20241129	195000	97832504	1737	1737	1737	1737	0
67	20241129	194900	97832504	1737	1737	1737	1737	0
68	20241129	194800	97832504	1737	1737	1737	1737	0
69	20241129	194700	97832504	1737	1737	1737	1737	0
70	20241129	194600	97832504	1737	1737	1737	1737	0
71	20241129	194500	97832504	1737	1737	1737	1737	0
72	20241129	194400	97832504	1737	1737	1737	1737	0
73	20241129	194300	97832504	1737	1737	1737	1737	0
74	20241129	194200	97832504	1737	1737	1737	1737	0
75	20241129	194100	97832504	1737	1737	1737	1737	0
76	20241129	194000	97832504	1737	1737	1737	1737	0
77	20241129	193900	97832504	1737	1737	1737	1737	0
78	20241129	193800	97832504	1737	1737	1737	1737	0
79	20241129	193700	97832504	1737	1737	1737	1737	0
80	20241129	193600	97832504	1737	1737	1737	1737	0
81	20241129	193500	97832504	1737	1737	1737	1737	0
82	20241129	193400	97832504	1737	1737	1737	1737	0
83	20241129	193300	97832504	1737	1737	1737	1737	0
84	20241129	193200	97832504	1737	1737	1737	1737	0
85	20241129	193100	97832504	1737	1737	1737	1737	0
86	20241129	193000	97832504	1737	1737	1737	1737	0
87	20241129	192900	97832504	1737	1737	1737	1737	0
88	20241129	192800	97832504	1737	1737	1737	1737	0
89	20241129	192700	97832504	1737	1737	1737	1737	0
90	20241129	192600	97832504	1737	1737	1737	1737	0
91	20241129	192500	97832504	1737	1737	1737	1737	0
92	20241129	192400	97832504	1737	1737	1737	1737	1028
93	20241129	192300	97832504	1737	1737	1737	1737	0
94	20241129	192200	97832504	1737	1737	1737	1737	0
95	20241129	192100	97832504	1737	1737	1737	1737	0
96	20241129	192000	97832504	1737	1737	1737	1737	0
97	20241129	191900	97832504	1737	1737	1737	1737	0
98	20241129	191800	97832504	1737	1737	1737	1737	0
99	20241129	191700	97832504	1737	1737	1737	1737	0
100	20241129	191600	97832504	1737	1737	1737	1737	0
101	20241129	191500	97832504	1737	1737	1737	1737	0
102	20241129	191400	97832504	1737	1737	1737	1737	0
103	20241129	191300	97832504	1737	1737	1737	1737	0
104	20241129	191200	97832504	1737	1737	1737	1737	0
105	20241129	191100	97832504	1737	1737	1737	1737	0
106	20241129	191000	97832504	1737	1737	1737	1737	0
107	20241129	190900	97832504	1737	1737	1737	1737	0
108	20241129	190800	97832504	1737	1737	1737	1737	0
109	20241129	190700	97832504	1737	1737	1737	1737	0
110	20241129	190600	97832504	1737	1737	1737	1737	0
111	20241129	190500	97832504	1737	1737	1737	1737	0
112	20241129	190400	97832504	1737	1737	1737	1737	0
113	20241129	190300	97832504	1737	1737	1737	1737	0
114	20241129	190200	97832504	1737	1737	1737	1737	0
115	20241129	190100	97832504	1737	1737	1737	1737	0
116	20241129	190000	97832504	1737	1737	1737	1737	0
117	20241129	185900	97832504	1737	1737	1737	1737	0
118	20241129	185800	97832504	1737	1737	1737	1737	0
119	20241129	185700	97832504	1737	1737	1737	1737	0
120	20241129	185600	97832504	1737	1737	1737	1737	0
121	20241129	185500	97832504	1737	1737	1737	1737	0
122	20241129	185400	97832504	1737	1737	1737	1737	1028
123	20241129	185300	97832504	1737	1737	1737	1737	0
124	20241129	185200	97832504	1737	1737	1737	1737	0
125	20241129	185100	97832504	1737	1737	1737	1737	0
126	20241129	185000	97832504	1737	1737	1737	1737	0
127	20241129	184900	97832504	1737	1737	1737	1737	0
128	20241129	184800	97832504	1737	1737	1737	1737	0
129	20241129	184700	97832504	1737	1737	1737	1737	0
130	20241129	184600	97832504	1737	1737	1737	1737	0
131	20241129	184500	97832504	1737	1737	1737	1737	0
132	20241129	184400	97832504	1737	1737	1737	1737	0
133	20241129	184300	97832504	1737	1737	1737	1737	0
134	20241129	184200	97832504	1737	1737	1737	1737	0
135	20241129	184100	97832504	1737	1737	1737	1737	0
136	20241129	184000	97832504	1737	1737	1737	1737	0
137	20241129	183900	97832504	1737	1737	1737	1737	0
138	20241129	183800	97832504	1737	1737	1737	1737	0
139	20241129	183700	97832504	1737	1737	1737	1737	0
140	20241129	183600	97832504	1737	1737	1737	1737	0
141	20241129	183500	97832504	1737	1737	1737	1737	0
142	20241129	183400	97832504	1737	1737	1737	1737	0
143	20241129	183300	97832504	1737	1737	1737	1737	0
144	20241129	183200	97832504	1737	1737	1737	1737	0
145	20241129	183100	97832504	1737	1737	1737	1737	0
146	20241129	183000	97832504	1737	1737	1737	1737	0
147	20241129	182900	97832504	1737	1737	1737	1737	0
148	20241129	182800	97832504	1737	1737	1737	1737	0
149	20241129	182700	97832504	1737	1737	1737	1737	0
150	20241129	182600	97832504	1737	1737	1737	1737	0
151	20241129	182500	97832504	1737	1737	1737	1737	0
152	20241129	182400	97832504	1737	1737	1737	1737	1028
153	20241129	182300	97832504	1737	1737	1737	1737	0
154	20241129	182200	97832504	1737	1737	1737	1737	0
155	20241129	182100	97832504	1737	1737	1737	1737	0
156	20241129	182000	97832504	1737	1737	1737	1737	0
157	20241129	181900	97832504	1737	1737	1737	1737	0
158	20241129	181800	97832504	1737	1737	1737	1737	0
159	20241129	181700	97832504	1737	1737	1737	1737	0
160	20241129	181600	97832504	1737	1737	1737	1737	0
161	20241129	181500	97832504	1737	1737	1737	1737	0
162	20241129	181400	97832504	1737	1737	1737	1737	0
163	20241129	181300	97832504	1737	1737	1737	1737	0
164	20241129	181200	97832504	1737	1737	1737	1737	0
165	20241129	181100	97832504	1737	1737	1737	1737	0
166	20241129	181000	97832504	1737	1737	1737	1737	0
167	20241129	180900	97832504	1737	1737	1737	1737	0
168	20241129	180800	97832504	1737	1737	1737	1737	0
169	20241129	180700	97832504	1737	1737	1737	1737	0
170	20241129	180600	97832504	1737	1737	1737	1737	0
171	20241129	180500	97832504	1737	1737	1737	1737	0
172	20241129	180400	97832504	1737	1737	1737	1737	0
173	20241129	180300	97832504	1737	1737	1737	1737	0
174	20241129	180200	97832504	1737	1737	1737	1737	0
175	20241129	180100	97832504	1737	1737	1737	1737	0
176	20241129	180000	97832504	1737	1737	1737	1737	0
177	20241129	175900	97832504	1737	1737	1737	1737	0
178	20241129	175800	97832504	1737	1737	1737	1737	0
179	20241129	175700	97832504	1737	1737	1737	1737	0
180	20241129	175600	97832504	1737	1737	1737	1737	0
181	20241129	175500	97832504	1737	1737	1737	1737	0
182	20241129	175400	97832504	1737	1737	1737	1737	1028
183	20241129	175300	97832504	1737	1737	1737	1737	0
184	20241129	175200	97832504	1737	1737	1737	1737	0
185	20241129	175100	97832504	1737	1737	1737	1737	0
186	20241129	175000	97832504	1737	1737	1737	1737	0
187	20241129	174900	97832504	1737	1737	1737	1737	0
188	20241129	174800	97832504	1737	1737	1737	1737	0
189	20241129	174700	97832504	1737	1737	1737	1737	0
190	20241129	174600	97832504	1737	1737	1737	1737	0
191	20241129	174500	97832504	1737	1737	1737	1737	0
192	20241129	174400	97832504	1737	1737	1737	1737	0
193	20241129	174300	97832504	1737	1737	1737	1737	0
194	20241129	174200	97832504	1737	1737	1737	1737	0
195	20241129	174100	97832504	1737	1737	1737	1737	0
196	20241129	174000	97832504	1737	1737	1737	1737	0
197	20241129	173900	97832504	1737	1737	1737	1737	0
198	20241129	173800	97832504	1737	1737	1737	1737	0
199	20241129	173700	97832504	1737	1737	1737	1737	0
200	20241129	173600	97832504	1737	1737	1737	1737	0
201	20241129	173500	97832504	1737	1737	1737	1737	0
202	20241129	173400	97832504	1737	1737	1737	1737	0
203	20241129	173300	97832504	1737	1737	1737	1737	0
204	20241129	173200	97832504	1737	1737	1737	1737	0
205	20241129	173100	97832504	1737	1737	1737	1737	0
206	20241129	173000	97832504	1737	1737	1737	1737	0
207	20241129	172900	97832504	1737	1737	1737	1737	0
208	20241129	172800	97832504	1737	1737	1737	1737	0
209	20241129	172700	97832504	1737	1737	1737	1737	0
210	20241129	172600	97832504	1737	1737	1737	1737	0
211	20241129	172500	97832504	1737	1737	1737	1737	0
212	20241129	172400	97832504	1737	1737	1737	1737	1028
213	20241129	172300	97832504	1737	1737	1737	1737	0
214	20241129	172200	97832504	1737	1737	1737	1737	0
215	20241129	172100	97832504	1737	1737	1737	1737	0
216	20241129	172000	97832504	1737	1737	1737	1737	0
217	20241129	171900	97832504	1737	1737	1737	1737	0
218	20241129	171800	97832504	1737	1737	1737	1737	0
219	20241129	171700	97832504	1737	1737	1737	1737	0
220	20241129	171600	97832504	1737	1737	1737	1737	0
221	20241129	171500	97832504	1737	1737	1737	1737	0
222	20241129	171400	97832504	1737	1737	1737	1737	0
223	20241129	171300	97832504	1737	1737	1737	1737	0
224	20241129	171200	97832504	1737	1737	1737	1737	0
225	20241129	171100	97832504	1737	1737	1737	1737	0
226	20241129	171000	97832504	1737	1737	1737	1737	0
227	20241129	170900	97832504	1737	1737	1737	1737	0
228	20241129	170800	97832504	1737	1737	1737	1737	0
229	20241129	170700	97832504	1737	1737	1737	1737	0
230	20241129	170600	97832504	1737	1737	1737	1737	0
231	20241129	170500	97832504	1737	1737	1737	1737	0
232	20241129	170400	97832504	1737	1737	1737	1737	0
233	20241129	170300	97832504	1737	1737	1737	1737	0
234	20241129	170200	97832504	1737	1737	1737	1737	0
235	20241129	170100	97832504	1737	1737	1737	1737	0
236	20241129	170000	97832504	1737	1737	1737	1737	0
237	20241129	165900	97832504	1737	1737	1737	1737	0
238	20241129	165800	97832504	1737	1737	1737	1737	0
239	20241129	165700	97832504	1737	1737	1737	1737	0
240	20241129	165600	97832504	1737	1737	1737	1737	0
241	20241129	165500	97832504	1737	1737	1737	1737	0
242	20241129	165400	97832504	1737	1737	1737	1737	1028
243	20241129	165300	97832504	1737	1737	1737	1737	0
244	20241129	165200	97832504	1737	1737	1737	1737	0
245	20241129	165100	97832504	1737	1737	1737	1737	0
246	20241129	165000	97832504	1737	1737	1737	1737	0
247	20241129	164900	97832504	1737	1737	1737	1737	0
248	20241129	164800	97832504	1737	1737	1737	1737	0
249	20241129	164700	97832504	1737	1737	1737	1737	0
250	20241129	164600	97832504	1737	1737	1737	1737	0
251	20241129	164500	97832504	1737	1737	1737	1737	0
252	20241129	164400	97832504	1737	1737	1737	1737	0
253	20241129	164300	97832504	1737	1737	1737	1737	0
254	20241129	164200	97832504	1737	1737	1737	1737	0
255	20241129	164100	97832504	1737	1737	1737	1737	0
256	20241129	164000	97832504	1737	1737	1737	1737	0
257	20241129	163900	97832504	1737	1737	1737	1737	0
258	20241129	163800	97832504	1737	1737	1737	1737	0
259	20241129	163700	97832504	1737	1737	1737	1737	0
260	20241129	163600	97832504	1737	1737	1737	1737	0
261	20241129	163500	97832504	1737	1737	1737	1737	0
262	20241129	163400	97832504	1737	1737	1737	1737	0
263	20241129	163300	97832504	1737	1737	1737	1737	0
264	20241129	163200	97832504	1737	1737	1737	1737	0
265	20241129	163100	97832504	1737	1737	1737	1737	0
266	20241129	163000	97832504	1737	1737	1737	1737	0
267	20241129	162900	97832504	1737	1737	1737	1737	0
268	20241129	162800	97832504	1737	1737	1737	1737	0
269	20241129	162700	97832504	1737	1737	1737	1737	0
270	20241129	162600	97832504	1737	1737	1737	1737	0
271	20241129	162500	97832504	1737	1737	1737	1737	0
272	20241129	162400	97832504	1737	1737	1737	1737	1028
273	20241129	162300	97832504	1737	1737	1737	1737	0
274	20241129	162200	97832504	1737	1737	1737	1737	0
275	20241129	162100	97832504	1737	1737	1737	1737	0
276	20241129	162000	97832504	1737	1737	1737	1737	0
277	20241129	161900	97832504	1737	1737	1737	1737	0
278	20241129	161800	97832504	1737	1737	1737	1737	0
279	20241129	161700	97832504	1737	1737	1737	1737	0
280	20241129	161600	97832504	1737	1737	1737	1737	0
281	20241129	161500	97832504	1737	1737	1737	1737	0
282	20241129	161400	97832504	1737	1737	1737	1737	0
283	20241129	161300	97832504	1737	1737	1737	1737	0
284	20241129	161200	97832504	1737	1737	1737	1737	0
285	20241129	161100	97832504	1737	1737	1737	1737	0
286	20241129	161000	97832504	1737	1737	1737	1737	0
287	20241129	160900	97832504	1737	1737	1737	1737	0
288	20241129	160800	97832504	1737	1737	1737	1737	0
289	20241129	160700	97832504	1737	1737	1737	1737	0
290	20241129	160600	97832504	1737	1737	1737	1737	0
291	20241129	160500	97832504	1737	1737	1737	1737	0
292	20241129	160400	97832504	1737	1737	1737	1737	0
293	20241129	160300	97832504	1737	1737	1737	1737	0
294	20241129	160200	97832504	1737	1737	1737	1737	0
295	20241129	160100	97832504	1737	1737	1737	1737	0
296	20241129	160000	97832504	1737	1737	1737	1737	0
297	20241129	155900	97832504	1737	1737	1737	1737	0
298	20241129	155800	97832504	1737	1737	1737	1737	0
299	20241129	155700	97832504	1737	1737	1737	1737	0
300	20241129	155600	97832504	1737	1737	1737	1737	0
301	20241129	155500	97832504	1737	1737	1737	1737	0
302	20241129	155400	97832504	1737	1737	1737	1737	1028
303	20241129	155300	97832504	1737	1737	1737	1737	0
304	20241129	155200	97832504	1737	1737	1737	1737	0
305	20241129	155100	97832504	1737	1737	1737	1737	0
306	20241129	155000	97832504	1737	1737	1737	1737	0
307	20241129	154900	97832504	1737	1737	1737	1737	0
308	20241129	154800	97832504	1737	1737	1737	1737	0
309	20241129	154700	97832504	1737	1737	1737	1737	0
310	20241129	154600	97832504	1737	1737	1737	1737	0
311	20241129	154500	97832504	1737	1737	1737	1737	0
312	20241129	154400	97832504	1737	1737	1737	1737	0
313	20241129	154300	97832504	1737	1737	1737	1737	0
314	20241129	154200	97832504	1737	1737	1737	1737	0
315	20241129	154100	97832504	1737	1737	1737	1737	0
316	20241129	154000	97832504	1737	1737	1737	1737	0
317	20241129	153900	97832504	1737	1737	1737	1737	0
318	20241129	153800	97832504	1737	1737	1737	1737	0
319	20241129	153700	97832504	1737	1737	1737	1737	0
320	20241129	153600	97832504	1737	1737	1737	1737	0
321	20241129	153500	97832504	1737	1737	1737	1737	0
322	20241129	153400	97832504	1737	1737	1737	1737	0
323	20241129	153300	97832504	1737	1737	1737	1737	0
324	20241129	153200	97832504	1737	1737	1737	1737	0
325	20241129	153100	97832504	1737	1737	1737	1737	0
326	20241129	153000	97832504	1737	1737	1737	1737	1028
327	20241129	152900	96046868	1744	1744	1744	1744	0
328	20241129	152800	96046868	1744	1744	1744	1744	0
329	20241129	152700	96046868	1744	1744	1744	1744	0
330	20241129	152600	96046868	1744	1744	1744	1744	0
331	20241129	152500	96046868	1744	1744	1744	1744	0
332	20241129	152400	96046868	1744	1744	1744	1744	0
333	20241129	152300	96046868	1744	1744	1744	1744	0
334	20241129	152200	96046868	1744	1744	1744	1744	0
335	20241129	152100	96046868	1744	1744	1744	1744	0
336	20241129	152000	96046868	1744	1744	1744	1744	0
337	20241129	151900	96046868	1744	1744	1744	1744	0
338	20241129	151800	96046868	1744	1744	1744	1744	87
339	20241129	151700	95895140	1744	1744	1744	1744	40
340	20241129	151600	95825380	1745	1745	1745	1745	0
341	20241129	151500	95825380	1745	1749	1749	1745	433
342	20241129	151400	95069635	1749	1749	1749	1749	40
343	20241129	151300	94999675	1750	1750	1751	1750	440
344	20241129	151200	94229406	1750	1750	1750	1750	0
345	20241129	151100	94229406	1750	1750	1750	1750	0
346	20241129	151000	94229406	1750	1750	1750	1750	7
347	20241129	150900	94217156	1749	1749	1749	1749	44
348	20241129	150800	94140200	1749	1750	1750	1749	184
349	20241129	150700	93818363	1749	1749	1749	1749	870
350	20241129	150600	92296733	1749	1750	1750	1749	216
351	20241129	150500	91918734	1750	1744	1750	1744	401
352	20241129	150400	91219384	1751	1734	1751	1732	1036
353	20241129	150300	89417336	1739	1739	1739	1739	3
354	20241129	150200	89412119	1731	1731	1731	1731	0
355	20241129	150100	89412119	1731	1731	1731	1731	0
356	20241129	150000	89412119	1731	1731	1731	1731	0
357	20241129	145900	89412119	1731	1732	1732	1731	302
358	20241129	145800	88889136	1731	1731	1731	1731	0
359	20241129	145700	88889136	1731	1731	1731	1731	14
360	20241129	145600	88864902	1731	1731	1731	1731	0
361	20241129	145500	88864902	1731	1731	1731	1731	0
362	20241129	145400	88864902	1731	1731	1731	1731	0
363	20241129	145300	88864902	1731	1732	1732	1731	15
364	20241129	145200	88838930	1732	1732	1732	1732	5
365	20241129	145100	88830270	1732	1732	1732	1732	18
366	20241129	145000	88799094	1731	1731	1731	1731	71
367	20241129	144900	88676193	1731	1731	1731	1731	1
368	20241129	144800	88674462	1738	1738	1738	1738	0
369	20241129	144700	88674462	1738	1738	1738	1738	0
370	20241129	144600	88674462	1738	1738	1738	1738	0
371	20241129	144500	88674462	1738	1738	1738	1738	0
372	20241129	144400	88674462	1738	1738	1738	1738	0
373	20241129	144300	88674462	1738	1738	1738	1738	10
374	20241129	144200	88657082	1739	1739	1739	1739	0
375	20241129	144100	88657082	1739	1736	1739	1736	20
376	20241129	144000	88622339	1730	1730	1730	1730	0
377	20241129	143900	88622339	1730	1730	1730	1730	0
378	20241129	143800	88622339	1730	1731	1731	1730	300
379	20241129	143700	88103208	1737	1737	1737	1737	0
380	20241129	143600	88103208	1737	1737	1737	1737	0
381	20241129	143500	88103208	1737	1737	1737	1737	0
382	20241129	143400	88103208	1737	1737	1737	1737	0
383	20241129	143300	88103208	1737	1737	1737	1737	0
384	20241129	143200	88103208	1737	1736	1737	1736	99
385	20241129	143100	87931258	1737	1737	1737	1737	0
386	20241129	143000	87931258	1737	1737	1737	1737	0
387	20241129	142900	87931258	1737	1737	1737	1737	0
388	20241129	142800	87931258	1737	1736	1737	1736	15
389	20241129	142700	87905217	1737	1737	1737	1737	0
390	20241129	142600	87905217	1737	1737	1737	1737	20
391	20241129	142500	87870477	1737	1731	1737	1731	43
392	20241129	142400	87795863	1735	1731	1735	1731	30
393	20241129	142300	87743877	1730	1730	1730	1730	0
394	20241129	142200	87743877	1730	1730	1730	1730	0
395	20241129	142100	87743877	1730	1730	1730	1730	0
396	20241129	142000	87743877	1730	1730	1730	1730	1745
397	20241129	141900	84725027	1730	1730	1730	1730	0
398	20241129	141800	84725027	1730	1735	1735	1730	3538
399	20241129	141700	78598779	1735	1735	1735	1735	0
400	20241129	141600	78598779	1735	1735	1735	1735	0
401	20241129	141500	78598779	1735	1735	1735	1735	0
402	20241129	141400	78598779	1735	1735	1735	1735	0
403	20241129	141300	78598779	1735	1735	1735	1735	0
404	20241129	141200	78598779	1735	1735	1735	1735	0
405	20241129	141100	78598779	1735	1735	1735	1735	0
406	20241129	141000	78598779	1735	1735	1735	1735	0
407	20241129	140900	78598779	1735	1735	1735	1735	158
408	20241129	140800	78324649	1738	1738	1738	1738	0
409	20241129	140700	78324649	1738	1738	1738	1738	0
410	20241129	140600	78324649	1738	1738	1738	1738	133
411	20241129	140500	78093495	1739	1739	1739	1739	0
412	20241129	140400	78093495	1739	1739	1739	1739	14
413	20241129	140300	78069149	1738	1738	1738	1738	14
414	20241129	140200	78044817	1735	1735	1735	1735	0
415	20241129	140100	78044817	1735	1735	1735	1735	0
416	20241129	140000	78044817	1735	1735	1735	1735	0
417	20241129	135900	78044817	1735	1735	1735	1735	229
418	20241129	135800	77647502	1735	1736	1736	1735	33
419	20241129	135700	77590234	1736	1736	1736	1736	713
420	20241129	135600	76352466	1744	1744	1744	1744	0
421	20241129	135500	76352466	1744	1744	1744	1744	0
422	20241129	135400	76352466	1744	1744	1744	1744	0
423	20241129	135300	76352466	1744	1744	1744	1744	0
424	20241129	135200	76352466	1744	1743	1744	1743	20
425	20241129	135100	76317597	1744	1743	1744	1743	19
426	20241129	135000	76284466	1743	1743	1743	1743	0
427	20241129	134900	76284466	1743	1743	1743	1743	0
428	20241129	134800	76284466	1743	1743	1743	1743	1
429	20241129	134700	76282723	1743	1742	1743	1742	76
430	20241129	134600	76150311	1743	1743	1743	1743	0
431	20241129	134500	76150311	1743	1743	1743	1743	0
432	20241129	134400	76150311	1743	1743	1743	1743	0
433	20241129	134300	76150311	1743	1743	1743	1743	1
434	20241129	134200	76148568	1742	1742	1742	1742	0
435	20241129	134100	76148568	1742	1742	1742	1742	11
436	20241129	134000	76129406	1742	1742	1742	1742	0
437	20241129	133900	76129406	1742	1742	1742	1742	0
438	20241129	133800	76129406	1742	1742	1742	1742	0
439	20241129	133700	76129406	1742	1742	1742	1742	0
440	20241129	133600	76129406	1742	1742	1742	1742	252
441	20241129	133500	75690422	1742	1742	1742	1742	0
442	20241129	133400	75690422	1742	1743	1743	1742	192
443	20241129	133300	75355869	1742	1742	1742	1742	434
444	20241129	133200	74599841	1742	1743	1743	1742	1251
445	20241129	133100	72420499	1742	1744	1744	1742	266
446	20241129	133000	71957093	1742	1744	1744	1742	337
447	20241129	132900	71369873	1742	1742	1742	1742	0
448	20241129	132800	71369873	1742	1742	1742	1742	0
449	20241129	132700	71369873	1742	1742	1742	1742	0
450	20241129	132600	71369873	1742	1742	1742	1742	0
451	20241129	132500	71369873	1742	1742	1742	1742	51
452	20241129	132400	71281031	1744	1744	1744	1744	0
453	20241129	132300	71281031	1744	1743	1744	1742	155
454	20241129	132200	71010752	1742	1741	1742	1741	519
455	20241129	132100	70107163	1741	1739	1741	1739	36
456	20241129	132000	70044546	1739	1739	1739	1739	0
457	20241129	131900	70044546	1739	1738	1739	1738	22
458	20241129	131800	70006309	1738	1737	1738	1735	65
459	20241129	131700	69893487	1737	1737	1737	1737	1
460	20241129	131600	69891750	1734	1734	1734	1734	0
461	20241129	131500	69891750	1734	1734	1734	1734	0
462	20241129	131400	69891750	1734	1734	1734	1734	0
463	20241129	131300	69891750	1734	1734	1734	1734	0
464	20241129	131200	69891750	1734	1734	1734	1734	0
465	20241129	131100	69891750	1734	1734	1734	1734	0
466	20241129	131000	69891750	1734	1734	1734	1734	0
467	20241129	130900	69891750	1734	1734	1734	1734	14
468	20241129	130800	69867474	1734	1734	1734	1734	0
469	20241129	130700	69867474	1734	1734	1734	1734	0
470	20241129	130600	69867474	1734	1734	1734	1734	0
471	20241129	130500	69867474	1734	1734	1734	1734	0
472	20241129	130400	69867474	1734	1734	1734	1734	229
473	20241129	130300	69470388	1740	1740	1740	1740	0
474	20241129	130200	69470388	1740	1740	1740	1740	7
475	20241129	130100	69458208	1734	1734	1734	1734	176
476	20241129	130000	69153024	1735	1735	1735	1735	37
477	20241129	125900	69088829	1736	1736	1736	1736	3
478	20241129	125800	69083621	1741	1741	1741	1741	0
479	20241129	125700	69083621	1741	1741	1741	1741	1
480	20241129	125600	69081880	1741	1741	1741	1741	1
481	20241129	125500	69080139	1738	1738	1738	1738	20
482	20241129	125400	69045379	1738	1738	1738	1738	0
483	20241129	125300	69045379	1738	1738	1738	1738	1
484	20241129	125200	69043641	1741	1741	1741	1741	330
485	20241129	125100	68469111	1741	1741	1741	1741	0
486	20241129	125000	68469111	1741	1741	1741	1741	773
487	20241129	124900	67123318	1743	1743	1743	1743	1
488	20241129	124800	67121575	1743	1743	1743	1743	0
489	20241129	124700	67121575	1743	1743	1743	1743	0
490	20241129	124600	67121575	1743	1742	1743	1742	631
491	20241129	124500	66022372	1742	1742	1742	1742	1
492	20241129	124400	66020630	1742	1742	1742	1742	0
493	20241129	124300	66020630	1742	1742	1742	1742	0
494	20241129	124200	66020630	1742	1742	1742	1742	0
495	20241129	124100	66020630	1742	1742	1742	1742	0
496	20241129	124000	66020630	1742	1742	1742	1742	9
497	20241129	123900	66004952	1743	1743	1743	1743	0
498	20241129	123800	66004952	1743	1743	1743	1743	10
499	20241129	123700	65987522	1741	1741	1741	1741	0
500	20241129	123600	65987522	1741	1740	1741	1740	74
501	20241129	123500	65858747	1734	1734	1734	1734	0
502	20241129	123400	65858747	1734	1734	1734	1734	0
503	20241129	123300	65858747	1734	1734	1734	1734	0
504	20241129	123200	65858747	1734	1734	1734	1734	0
505	20241129	123100	65858747	1734	1734	1734	1734	0
506	20241129	123000	65858747	1734	1734	1734	1734	370
507	20241129	122900	65217167	1734	1733	1734	1733	10072
508	20241129	122800	47762191	1744	1744	1744	1744	0
509	20241129	122700	47762191	1744	1744	1744	1744	57
510	20241129	122600	47662783	1741	1741	1741	1741	57
511	20241129	122500	47563546	1741	1741	1741	1741	38
512	20241129	122400	47497388	1746	1746	1746	1746	0
513	20241129	122300	47497388	1746	1746	1746	1746	0
514	20241129	122200	47497388	1746	1746	1746	1746	0
515	20241129	122100	47497388	1746	1746	1746	1746	0
516	20241129	122000	47497388	1746	1746	1746	1746	0
517	20241129	121900	47497388	1746	1746	1746	1746	460
518	20241129	121800	46694228	1741	1738	1741	1738	101
519	20241129	121700	46518642	1737	1737	1737	1737	0
520	20241129	121600	46518642	1737	1737	1737	1737	0
521	20241129	121500	46518642	1737	1737	1737	1737	20
522	20241129	121400	46483902	1738	1738	1738	1738	9
523	20241129	121300	46468260	1731	1731	1731	1731	68
524	20241129	121200	46350552	1730	1730	1730	1730	0
525	20241129	121100	46350552	1730	1730	1730	1730	0
526	20241129	121000	46350552	1730	1730	1730	1730	0
527	20241129	120900	46350552	1730	1730	1730	1730	0
528	20241129	120800	46350552	1730	1730	1730	1730	0
529	20241129	120700	46350552	1730	1730	1730	1730	0
530	20241129	120600	46350552	1730	1730	1730	1730	0
531	20241129	120500	46350552	1730	1730	1730	1730	0
532	20241129	120400	46350552	1730	1730	1730	1730	0
533	20241129	120300	46350552	1730	1730	1730	1730	0
534	20241129	120200	46350552	1730	1730	1730	1730	0
535	20241129	120100	46350552	1730	1730	1730	1730	0
536	20241129	120000	46350552	1730	1730	1730	1730	0
537	20241129	115900	46350552	1730	1730	1730	1730	0
538	20241129	115800	46350552	1730	1731	1731	1730	1000
539	20241129	115700	44620453	1731	1736	1741	1730	5926
540	20241129	115600	34364588	1737	1741	1741	1737	290
541	20241129	115500	33860363	1741	1741	1741	1741	60
542	20241129	115400	33755903	1741	1741	1741	1741	0
543	20241129	115300	33755903	1741	1741	1741	1741	0
544	20241129	115200	33755903	1741	1741	1741	1741	0
545	20241129	115100	33755903	1741	1741	1741	1741	0
546	20241129	115000	33755903	1741	1741	1741	1741	0
547	20241129	114900	33755903	1741	1750	1750	1741	61
548	20241129	114800	33649162	1750	1745	1750	1745	10
549	20241129	114700	33631702	1745	1745	1745	1745	0
550	20241129	114600	33631702	1745	1745	1745	1745	0
551	20241129	114500	33631702	1745	1745	1745	1745	0
552	20241129	114400	33631702	1745	1745	1745	1745	7
553	20241129	114300	33619487	1745	1745	1745	1745	12
554	20241129	114200	33598547	1753	1753	1753	1753	0
555	20241129	114100	33598547	1753	1753	1753	1753	26
556	20241129	114000	33552969	1750	1750	1750	1750	9
557	20241129	113900	33537219	1734	1734	1750	1734	193
558	20241129	113800	33202306	1733	1743	1743	1733	51
559	20241129	113700	33113858	1744	1744	1744	1744	0
560	20241129	113600	33113858	1744	1744	1744	1744	5
561	20241129	113500	33105138	1744	1744	1744	1744	0
562	20241129	113400	33105138	1744	1746	1746	1744	39
563	20241129	113300	33037103	1750	1750	1750	1750	9
564	20241129	113200	33021353	1735	1735	1735	1735	0
565	20241129	113100	33021353	1735	1735	1735	1735	0
566	20241129	113000	33021353	1735	1739	1739	1735	17
567	20241129	112900	32991842	1732	1740	1741	1732	607
568	20241129	112800	31938289	1741	1741	1741	1741	11
569	20241129	112700	31919138	1739	1739	1739	1739	12
570	20241129	112600	31898270	1738	1738	1738	1738	0
571	20241129	112500	31898270	1738	1738	1738	1738	0
572	20241129	112400	31898270	1738	1738	1738	1738	49
573	20241129	112300	31813108	1732	1732	1732	1732	0
574	20241129	112200	31813108	1732	1732	1732	1732	0
575	20241129	112100	31813108	1732	1739	1739	1732	269
576	20241129	112000	31346979	1739	1739	1739	1739	0
577	20241129	111900	31346979	1739	1739	1739	1739	37
578	20241129	111800	31282636	1742	1742	1742	1742	0
579	20241129	111700	31282636	1742	1742	1742	1742	0
580	20241129	111600	31282636	1742	1742	1742	1742	0
581	20241129	111500	31282636	1742	1742	1742	1742	20
582	20241129	111400	31247796	1744	1744	1744	1744	0
583	20241129	111300	31247796	1744	1744	1744	1744	0
584	20241129	111200	31247796	1744	1744	1744	1744	0
585	20241129	111100	31247796	1744	1745	1745	1744	292
586	20241129	111000	30738542	1753	1753	1753	1753	0
587	20241129	110900	30738542	1753	1745	1753	1745	20
588	20241129	110800	30703602	1744	1744	1744	1744	0
589	20241129	110700	30703602	1744	1744	1744	1744	0
590	20241129	110600	30703602	1744	1744	1744	1744	0
591	20241129	110500	30703602	1744	1744	1744	1744	0
592	20241129	110400	30703602	1744	1744	1744	1744	0
593	20241129	110300	30703602	1744	1744	1744	1744	0
594	20241129	110200	30703602	1744	1744	1744	1744	65
595	20241129	110100	30590242	1755	1755	1755	1755	5
596	20241129	110000	30581467	1740	1740	1740	1740	0
597	20241129	105900	30581467	1740	1741	1741	1740	87
598	20241129	105800	30430071	1756	1756	1756	1756	0
599	20241129	105700	30430071	1756	1756	1756	1756	0
600	20241129	105600	30430071	1756	1756	1756	1756	11
601	20241129	105500	30410755	1756	1754	1756	1754	167
602	20241129	105400	30117662	1740	1752	1753	1740	173
603	20241129	105300	29816452	1750	1749	1750	1749	199
604	20241129	105200	29468242	1747	1747	1747	1747	10
605	20241129	105100	29450772	1747	1739	1747	1739	21
606	20241129	105000	29414241	1731	1731	1731	1731	0
607	20241129	104900	29414241	1731	1731	1731	1731	28
608	20241129	104800	29365773	1730	1730	1730	1730	0
609	20241129	104700	29365773	1730	1730	1730	1730	0
610	20241129	104600	29365773	1730	1736	1736	1730	726
611	20241129	104500	28109380	1736	1739	1739	1736	35
612	20241129	104400	28048530	1738	1740	1740	1738	21
613	20241129	104300	28012022	1745	1745	1745	1745	0
614	20241129	104200	28012022	1745	1745	1745	1745	0
615	20241129	104100	28012022	1745	1745	1745	1745	0
616	20241129	104000	28012022	1745	1745	1745	1745	17
617	20241129	103900	27982357	1747	1747	1747	1747	0
618	20241129	103800	27982357	1747	1747	1747	1747	3
619	20241129	103700	27977116	1748	1748	1748	1748	0
620	20241129	103600	27977116	1748	1748	1748	1748	0
621	20241129	103500	27977116	1748	1748	1748	1748	0
622	20241129	103400	27977116	1748	1748	1748	1748	0
623	20241129	103300	27977116	1748	1748	1748	1748	14
624	20241129	103200	27952644	1735	1737	1737	1735	47
625	20241129	103100	27871025	1737	1737	1737	1737	0
626	20241129	103000	27871025	1737	1737	1737	1737	70
627	20241129	102900	27749435	1736	1752	1752	1734	135
628	20241129	102800	27514732	1752	1752	1752	1752	0
629	20241129	102700	27514732	1752	1752	1752	1752	0
630	20241129	102600	27514732	1752	1752	1752	1752	0
631	20241129	102500	27514732	1752	1752	1752	1752	0
632	20241129	102400	27514732	1752	1753	1753	1752	154
633	20241129	102300	27244840	1753	1753	1753	1753	0
634	20241129	102200	27244840	1753	1753	1753	1753	0
635	20241129	102100	27244840	1753	1753	1753	1753	0
636	20241129	102000	27244840	1753	1753	1753	1753	0
637	20241129	101900	27244840	1753	1756	1756	1753	5
638	20241129	101800	27236066	1756	1755	1756	1754	139
639	20241129	101700	26992110	1755	1755	1755	1755	0
640	20241129	101600	26992110	1755	1755	1755	1755	0
641	20241129	101500	26992110	1755	1755	1755	1755	0
642	20241129	101400	26992110	1755	1776	1776	1755	14
643	20241129	101300	26967312	1780	1780	1780	1780	0
644	20241129	101200	26967312	1780	1780	1780	1780	0
645	20241129	101100	26967312	1780	1750	1780	1750	43
646	20241129	101000	26891233	1749	1747	1749	1747	15
647	20241129	100900	26865000	1742	1730	1742	1730	1274
648	20241129	100800	24659485	1730	1730	1730	1730	0
649	20241129	100700	24659485	1730	1741	1741	1730	200
650	20241129	100600	24313350	1741	1741	1741	1741	16
651	20241129	100500	24285494	1742	1742	1742	1742	50
652	20241129	100400	24198394	1734	1734	1734	1734	1
653	20241129	100300	24196660	1734	1736	1736	1731	1263
654	20241129	100200	22006347	1734	1746	1746	1734	982
655	20241129	100100	20292742	1749	1762	1762	1749	1288
656	20241129	100000	18038430	1766	1752	1766	1751	688
657	20241129	095900	16833085	1752	1752	1752	1752	0
658	20241129	095800	16833085	1752	1752	1752	1752	0
659	20241129	095700	16833085	1752	1758	1758	1752	64
660	20241129	095600	16720927	1751	1758	1758	1751	112
661	20241129	095500	16524398	1775	1775	1775	1775	5
662	20241129	095400	16515523	1777	1777	1777	1777	0
663	20241129	095300	16515523	1777	1768	1777	1768	90
664	20241129	095200	16355691	1751	1769	1773	1751	552
665	20241129	095100	15378156	1773	1773	1773	1773	0
666	20241129	095000	15378156	1773	1773	1773	1773	0
667	20241129	094900	15378156	1773	1773	1773	1773	0
668	20241129	094800	15378156	1773	1770	1774	1752	80
669	20241129	094700	15236764	1755	1764	1764	1755	516
670	20241129	094600	14328473	1776	1776	1776	1776	0
671	20241129	094500	14328473	1776	1776	1776	1776	10
672	20241129	094400	14310713	1776	1776	1776	1776	14
673	20241129	094300	14285849	1777	1780	1780	1762	29
674	20241129	094200	14234670	1782	1773	1782	1773	94
675	20241129	094100	14067642	1773	1773	1773	1773	10
676	20241129	094000	14049912	1761	1761	1761	1761	0
677	20241129	093900	14049912	1761	1761	1761	1761	0
678	20241129	093800	14049912	1761	1761	1761	1761	2
679	20241129	093700	14046390	1760	1760	1760	1760	0
680	20241129	093600	14046390	1760	1760	1760	1760	0
681	20241129	093500	14046390	1760	1779	1779	1760	96
682	20241129	093400	13877328	1782	1782	1782	1782	0
683	20241129	093300	13877328	1782	1782	1782	1782	0
684	20241129	093200	13877328	1782	1777	1783	1760	54
685	20241129	093100	13782106	1776	1776	1776	1776	0
686	20241129	093000	13782106	1776	1776	1776	1776	0
687	20241129	092900	13782106	1776	1776	1776	1760	54
688	20241129	092800	13686650	1760	1760	1760	1760	0
689	20241129	092700	13686650	1760	1769	1769	1760	51
690	20241129	092600	13596494	1760	1767	1770	1760	66
691	20241129	092500	13479914	1770	1770	1770	1767	135
692	20241129	092400	13241066	1767	1767	1767	1767	0
693	20241129	092300	13241066	1767	1770	1770	1767	406
694	20241129	092200	12522464	1770	1781	1781	1770	486
695	20241129	092100	11657643	1781	1794	1794	1781	496
696	20241129	092000	10774171	1799	1799	1799	1799	0
697	20241129	091900	10774171	1799	1799	1799	1799	0
698	20241129	091800	10774171	1799	1791	1799	1781	515
699	20241129	091700	9848887	1781	1791	1791	1781	16
700	20241129	091600	9820341	1781	1793	1793	1781	37
701	20241129	091500	9754132	1780	1780	1780	1780	29
702	20241129	091400	9702512	1780	1788	1788	1780	2205
703	20241129	091300	5775476	1791	1791	1791	1791	100
704	20241129	091200	5596376	1791	1791	1791	1791	481
705	20241129	091100	4734905	1791	1791	1791	1791	1
706	20241129	091000	4733114	1791	1791	1791	1791	519
707	20241129	090900	3803585	1800	1800	1800	1800	0
708	20241129	090800	3803585	1800	1800	1800	1800	0
709	20241129	090700	3803585	1800	1800	1800	1800	604
710	20241129	090600	2716385	1800	1800	1800	1800	0
711	20241129	090500	2716385	1800	1807	1807	1800	15
712	20241129	090400	2689378	1807	1807	1807	1807	1
713	20241129	090300	2687571	1807	1807	1808	1807	32
714	20241129	090200	2629738	1808	1800	1808	1800	105
715	20241129	090100	2440699	1781	1781	1794	1781	397
716	20241129	090000	1733569	1799	1810	1810	1799	961