KissMeData/065690/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	194700	418574853	1349	1349	1349	1349	19386
3	20241129	194600	418574853	1349	1349	1349	1349	0
4	20241129	194500	418574853	1349	1349	1349	1349	0
5	20241129	194400	418574853	1349	1349	1349	1349	0
6	20241129	194300	418574853	1349	1349	1349	1349	0
7	20241129	194200	418574853	1349	1349	1349	1349	0
8	20241129	194100	418574853	1349	1349	1349	1349	0
9	20241129	194000	418574853	1349	1349	1349	1349	0
10	20241129	193900	418574853	1349	1349	1349	1349	0
11	20241129	193800	418574853	1349	1349	1349	1349	0
12	20241129	193700	418574853	1349	1349	1349	1349	0
13	20241129	193600	418574853	1349	1349	1349	1349	0
14	20241129	193500	418574853	1349	1349	1349	1349	0
15	20241129	193400	418574853	1349	1349	1349	1349	0
16	20241129	193300	418574853	1349	1349	1349	1349	0
17	20241129	193200	418574853	1349	1349	1349	1349	0
18	20241129	193100	418574853	1349	1349	1349	1349	0
19	20241129	193000	418574853	1349	1349	1349	1349	0
20	20241129	192900	418574853	1349	1349	1349	1349	0
21	20241129	192800	418574853	1349	1349	1349	1349	0
22	20241129	192700	418574853	1349	1349	1349	1349	0
23	20241129	192600	418574853	1349	1349	1349	1349	0
24	20241129	192500	418574853	1349	1349	1349	1349	0
25	20241129	192400	418574853	1349	1349	1349	1349	0
26	20241129	192300	418574853	1349	1349	1349	1349	0
27	20241129	192200	418574853	1349	1349	1349	1349	0
28	20241129	192100	418574853	1349	1349	1349	1349	0
29	20241129	192000	418574853	1349	1349	1349	1349	0
30	20241129	191900	418574853	1349	1349	1349	1349	0
31	20241129	191800	418574853	1349	1349	1349	1349	0
32	20241129	191700	418574853	1349	1349	1349	1349	19386
33	20241129	191600	418574853	1349	1349	1349	1349	0
34	20241129	191500	418574853	1349	1349	1349	1349	0
35	20241129	191400	418574853	1349	1349	1349	1349	0
36	20241129	191300	418574853	1349	1349	1349	1349	0
37	20241129	191200	418574853	1349	1349	1349	1349	0
38	20241129	191100	418574853	1349	1349	1349	1349	0
39	20241129	191000	418574853	1349	1349	1349	1349	0
40	20241129	190900	418574853	1349	1349	1349	1349	0
41	20241129	190800	418574853	1349	1349	1349	1349	0
42	20241129	190700	418574853	1349	1349	1349	1349	0
43	20241129	190600	418574853	1349	1349	1349	1349	0
44	20241129	190500	418574853	1349	1349	1349	1349	0
45	20241129	190400	418574853	1349	1349	1349	1349	0
46	20241129	190300	418574853	1349	1349	1349	1349	0
47	20241129	190200	418574853	1349	1349	1349	1349	0
48	20241129	190100	418574853	1349	1349	1349	1349	0
49	20241129	190000	418574853	1349	1349	1349	1349	0
50	20241129	185900	418574853	1349	1349	1349	1349	0
51	20241129	185800	418574853	1349	1349	1349	1349	0
52	20241129	185700	418574853	1349	1349	1349	1349	0
53	20241129	185600	418574853	1349	1349	1349	1349	0
54	20241129	185500	418574853	1349	1349	1349	1349	0
55	20241129	185400	418574853	1349	1349	1349	1349	0
56	20241129	185300	418574853	1349	1349	1349	1349	0
57	20241129	185200	418574853	1349	1349	1349	1349	0
58	20241129	185100	418574853	1349	1349	1349	1349	0
59	20241129	185000	418574853	1349	1349	1349	1349	0
60	20241129	184900	418574853	1349	1349	1349	1349	0
61	20241129	184800	418574853	1349	1349	1349	1349	0
62	20241129	184700	418574853	1349	1349	1349	1349	19386
63	20241129	184600	418574853	1349	1349	1349	1349	0
64	20241129	184500	418574853	1349	1349	1349	1349	0
65	20241129	184400	418574853	1349	1349	1349	1349	0
66	20241129	184300	418574853	1349	1349	1349	1349	0
67	20241129	184200	418574853	1349	1349	1349	1349	0
68	20241129	184100	418574853	1349	1349	1349	1349	0
69	20241129	184000	418574853	1349	1349	1349	1349	0
70	20241129	183900	418574853	1349	1349	1349	1349	0
71	20241129	183800	418574853	1349	1349	1349	1349	0
72	20241129	183700	418574853	1349	1349	1349	1349	0
73	20241129	183600	418574853	1349	1349	1349	1349	0
74	20241129	183500	418574853	1349	1349	1349	1349	0
75	20241129	183400	418574853	1349	1349	1349	1349	0
76	20241129	183300	418574853	1349	1349	1349	1349	0
77	20241129	183200	418574853	1349	1349	1349	1349	0
78	20241129	183100	418574853	1349	1349	1349	1349	0
79	20241129	183000	418574853	1349	1349	1349	1349	0
80	20241129	182900	418574853	1349	1349	1349	1349	0
81	20241129	182800	418574853	1349	1349	1349	1349	0
82	20241129	182700	418574853	1349	1349	1349	1349	0
83	20241129	182600	418574853	1349	1349	1349	1349	0
84	20241129	182500	418574853	1349	1349	1349	1349	0
85	20241129	182400	418574853	1349	1349	1349	1349	0
86	20241129	182300	418574853	1349	1349	1349	1349	0
87	20241129	182200	418574853	1349	1349	1349	1349	0
88	20241129	182100	418574853	1349	1349	1349	1349	0
89	20241129	182000	418574853	1349	1349	1349	1349	0
90	20241129	181900	418574853	1349	1349	1349	1349	0
91	20241129	181800	418574853	1349	1349	1349	1349	0
92	20241129	181700	418574853	1349	1349	1349	1349	19386
93	20241129	181600	418574853	1349	1349	1349	1349	0
94	20241129	181500	418574853	1349	1349	1349	1349	0
95	20241129	181400	418574853	1349	1349	1349	1349	0
96	20241129	181300	418574853	1349	1349	1349	1349	0
97	20241129	181200	418574853	1349	1349	1349	1349	0
98	20241129	181100	418574853	1349	1349	1349	1349	0
99	20241129	181000	418574853	1349	1349	1349	1349	0
100	20241129	180900	418574853	1349	1349	1349	1349	0
101	20241129	180800	418574853	1349	1349	1349	1349	0
102	20241129	180700	418574853	1349	1349	1349	1349	0
103	20241129	180600	418574853	1349	1349	1349	1349	0
104	20241129	180500	418574853	1349	1349	1349	1349	0
105	20241129	180400	418574853	1349	1349	1349	1349	0
106	20241129	180300	418574853	1349	1349	1349	1349	0
107	20241129	180200	418574853	1349	1349	1349	1349	0
108	20241129	180100	418574853	1349	1349	1349	1349	0
109	20241129	180000	418574853	1349	1349	1349	1349	0
110	20241129	175900	418574853	1349	1349	1349	1349	0
111	20241129	175800	418574853	1349	1349	1349	1349	0
112	20241129	175700	418574853	1349	1349	1349	1349	0
113	20241129	175600	418574853	1349	1349	1349	1349	0
114	20241129	175500	418574853	1349	1349	1349	1349	0
115	20241129	175400	418574853	1349	1349	1349	1349	0
116	20241129	175300	418574853	1349	1349	1349	1349	0
117	20241129	175200	418574853	1349	1349	1349	1349	0
118	20241129	175100	418574853	1349	1349	1349	1349	0
119	20241129	175000	418574853	1349	1349	1349	1349	0
120	20241129	174900	418574853	1349	1349	1349	1349	0
121	20241129	174800	418574853	1349	1349	1349	1349	0
122	20241129	174700	418574853	1349	1349	1349	1349	19386
123	20241129	174600	418574853	1349	1349	1349	1349	0
124	20241129	174500	418574853	1349	1349	1349	1349	0
125	20241129	174400	418574853	1349	1349	1349	1349	0
126	20241129	174300	418574853	1349	1349	1349	1349	0
127	20241129	174200	418574853	1349	1349	1349	1349	0
128	20241129	174100	418574853	1349	1349	1349	1349	0
129	20241129	174000	418574853	1349	1349	1349	1349	0
130	20241129	173900	418574853	1349	1349	1349	1349	0
131	20241129	173800	418574853	1349	1349	1349	1349	0
132	20241129	173700	418574853	1349	1349	1349	1349	0
133	20241129	173600	418574853	1349	1349	1349	1349	0
134	20241129	173500	418574853	1349	1349	1349	1349	0
135	20241129	173400	418574853	1349	1349	1349	1349	0
136	20241129	173300	418574853	1349	1349	1349	1349	0
137	20241129	173200	418574853	1349	1349	1349	1349	0
138	20241129	173100	418574853	1349	1349	1349	1349	0
139	20241129	173000	418574853	1349	1349	1349	1349	0
140	20241129	172900	418574853	1349	1349	1349	1349	0
141	20241129	172800	418574853	1349	1349	1349	1349	0
142	20241129	172700	418574853	1349	1349	1349	1349	0
143	20241129	172600	418574853	1349	1349	1349	1349	0
144	20241129	172500	418574853	1349	1349	1349	1349	0
145	20241129	172400	418574853	1349	1349	1349	1349	0
146	20241129	172300	418574853	1349	1349	1349	1349	0
147	20241129	172200	418574853	1349	1349	1349	1349	0
148	20241129	172100	418574853	1349	1349	1349	1349	0
149	20241129	172000	418574853	1349	1349	1349	1349	0
150	20241129	171900	418574853	1349	1349	1349	1349	0
151	20241129	171800	418574853	1349	1349	1349	1349	0
152	20241129	171700	418574853	1349	1349	1349	1349	19386
153	20241129	171600	418574853	1349	1349	1349	1349	0
154	20241129	171500	418574853	1349	1349	1349	1349	0
155	20241129	171400	418574853	1349	1349	1349	1349	0
156	20241129	171300	418574853	1349	1349	1349	1349	0
157	20241129	171200	418574853	1349	1349	1349	1349	0
158	20241129	171100	418574853	1349	1349	1349	1349	0
159	20241129	171000	418574853	1349	1349	1349	1349	0
160	20241129	170900	418574853	1349	1349	1349	1349	0
161	20241129	170800	418574853	1349	1349	1349	1349	0
162	20241129	170700	418574853	1349	1349	1349	1349	0
163	20241129	170600	418574853	1349	1349	1349	1349	0
164	20241129	170500	418574853	1349	1349	1349	1349	0
165	20241129	170400	418574853	1349	1349	1349	1349	0
166	20241129	170300	418574853	1349	1349	1349	1349	0
167	20241129	170200	418574853	1349	1349	1349	1349	0
168	20241129	170100	418574853	1349	1349	1349	1349	0
169	20241129	170000	418574853	1349	1349	1349	1349	0
170	20241129	165900	418574853	1349	1349	1349	1349	0
171	20241129	165800	418574853	1349	1349	1349	1349	0
172	20241129	165700	418574853	1349	1349	1349	1349	0
173	20241129	165600	418574853	1349	1349	1349	1349	0
174	20241129	165500	418574853	1349	1349	1349	1349	0
175	20241129	165400	418574853	1349	1349	1349	1349	0
176	20241129	165300	418574853	1349	1349	1349	1349	0
177	20241129	165200	418574853	1349	1349	1349	1349	0
178	20241129	165100	418574853	1349	1349	1349	1349	0
179	20241129	165000	418574853	1349	1349	1349	1349	0
180	20241129	164900	418574853	1349	1349	1349	1349	0
181	20241129	164800	418574853	1349	1349	1349	1349	0
182	20241129	164700	418574853	1349	1349	1349	1349	19386
183	20241129	164600	418574853	1349	1349	1349	1349	0
184	20241129	164500	418574853	1349	1349	1349	1349	0
185	20241129	164400	418574853	1349	1349	1349	1349	0
186	20241129	164300	418574853	1349	1349	1349	1349	0
187	20241129	164200	418574853	1349	1349	1349	1349	0
188	20241129	164100	418574853	1349	1349	1349	1349	0
189	20241129	164000	418574853	1349	1349	1349	1349	0
190	20241129	163900	418574853	1349	1349	1349	1349	0
191	20241129	163800	418574853	1349	1349	1349	1349	0
192	20241129	163700	418574853	1349	1349	1349	1349	0
193	20241129	163600	418574853	1349	1349	1349	1349	0
194	20241129	163500	418574853	1349	1349	1349	1349	0
195	20241129	163400	418574853	1349	1349	1349	1349	0
196	20241129	163300	418574853	1349	1349	1349	1349	0
197	20241129	163200	418574853	1349	1349	1349	1349	0
198	20241129	163100	418574853	1349	1349	1349	1349	0
199	20241129	163000	418574853	1349	1349	1349	1349	0
200	20241129	162900	418574853	1349	1349	1349	1349	0
201	20241129	162800	418574853	1349	1349	1349	1349	0
202	20241129	162700	418574853	1349	1349	1349	1349	0
203	20241129	162600	418574853	1349	1349	1349	1349	0
204	20241129	162500	418574853	1349	1349	1349	1349	0
205	20241129	162400	418574853	1349	1349	1349	1349	0
206	20241129	162300	418574853	1349	1349	1349	1349	0
207	20241129	162200	418574853	1349	1349	1349	1349	0
208	20241129	162100	418574853	1349	1349	1349	1349	0
209	20241129	162000	418574853	1349	1349	1349	1349	0
210	20241129	161900	418574853	1349	1349	1349	1349	0
211	20241129	161800	418574853	1349	1349	1349	1349	0
212	20241129	161700	418574853	1349	1349	1349	1349	19386
213	20241129	161600	418574853	1349	1349	1349	1349	0
214	20241129	161500	418574853	1349	1349	1349	1349	0
215	20241129	161400	418574853	1349	1349	1349	1349	0
216	20241129	161300	418574853	1349	1349	1349	1349	0
217	20241129	161200	418574853	1349	1349	1349	1349	0
218	20241129	161100	418574853	1349	1349	1349	1349	0
219	20241129	161000	418574853	1349	1349	1349	1349	0
220	20241129	160900	418574853	1349	1349	1349	1349	0
221	20241129	160800	418574853	1349	1349	1349	1349	0
222	20241129	160700	418574853	1349	1349	1349	1349	0
223	20241129	160600	418574853	1349	1349	1349	1349	0
224	20241129	160500	418574853	1349	1349	1349	1349	0
225	20241129	160400	418574853	1349	1349	1349	1349	0
226	20241129	160300	418574853	1349	1349	1349	1349	0
227	20241129	160200	418574853	1349	1349	1349	1349	0
228	20241129	160100	418574853	1349	1349	1349	1349	0
229	20241129	160000	418574853	1349	1349	1349	1349	0
230	20241129	155900	418574853	1349	1349	1349	1349	0
231	20241129	155800	418574853	1349	1349	1349	1349	0
232	20241129	155700	418574853	1349	1349	1349	1349	0
233	20241129	155600	418574853	1349	1349	1349	1349	0
234	20241129	155500	418574853	1349	1349	1349	1349	0
235	20241129	155400	418574853	1349	1349	1349	1349	0
236	20241129	155300	418574853	1349	1349	1349	1349	0
237	20241129	155200	418574853	1349	1349	1349	1349	0
238	20241129	155100	418574853	1349	1349	1349	1349	0
239	20241129	155000	418574853	1349	1349	1349	1349	0
240	20241129	154900	418574853	1349	1349	1349	1349	0
241	20241129	154800	418574853	1349	1349	1349	1349	0
242	20241129	154700	418574853	1349	1349	1349	1349	19386
243	20241129	154600	418574853	1349	1349	1349	1349	0
244	20241129	154500	418574853	1349	1349	1349	1349	0
245	20241129	154400	418574853	1349	1349	1349	1349	0
246	20241129	154300	418574853	1349	1349	1349	1349	0
247	20241129	154200	418574853	1349	1349	1349	1349	0
248	20241129	154100	418574853	1349	1349	1349	1349	0
249	20241129	154000	418574853	1349	1349	1349	1349	0
250	20241129	153900	418574853	1349	1349	1349	1349	0
251	20241129	153800	418574853	1349	1349	1349	1349	0
252	20241129	153700	418574853	1349	1349	1349	1349	0
253	20241129	153600	418574853	1349	1349	1349	1349	0
254	20241129	153500	418574853	1349	1349	1349	1349	0
255	20241129	153400	418574853	1349	1349	1349	1349	0
256	20241129	153300	418574853	1349	1349	1349	1349	0
257	20241129	153200	418574853	1349	1349	1349	1349	0
258	20241129	153100	418574853	1349	1349	1349	1349	0
259	20241129	153000	418574853	1349	1349	1349	1349	19386
260	20241129	152900	392423139	1334	1334	1334	1334	0
261	20241129	152800	392423139	1334	1334	1334	1334	0
262	20241129	152700	392423139	1334	1334	1334	1334	0
263	20241129	152600	392423139	1334	1334	1334	1334	0
264	20241129	152500	392423139	1334	1334	1334	1334	0
265	20241129	152400	392423139	1334	1334	1334	1334	0
266	20241129	152300	392423139	1334	1334	1334	1334	0
267	20241129	152200	392423139	1334	1334	1334	1334	0
268	20241129	152100	392423139	1334	1334	1334	1334	0
269	20241129	152000	392423139	1334	1334	1334	1334	0
270	20241129	151900	392423139	1334	1322	1334	1322	1247
271	20241129	151800	390770312	1322	1323	1323	1322	20
272	20241129	151700	390743854	1322	1326	1326	1322	1589
273	20241129	151600	388637352	1327	1327	1327	1327	30
274	20241129	151500	388597542	1327	1320	1327	1320	2582
275	20241129	151400	385183071	1319	1319	1319	1319	0
276	20241129	151300	385183071	1319	1319	1319	1319	909
277	20241129	151200	383984100	1317	1317	1318	1317	796
278	20241129	151100	382935275	1317	1316	1317	1316	3560
279	20241129	151000	378250225	1316	1318	1318	1316	1237
280	20241129	150900	376621575	1319	1319	1319	1319	0
281	20241129	150800	376621575	1319	1319	1319	1319	63
282	20241129	150700	376538478	1319	1319	1319	1319	0
283	20241129	150600	376538478	1319	1319	1319	1319	0
284	20241129	150500	376538478	1319	1319	1319	1319	0
285	20241129	150400	376538478	1319	1319	1319	1319	171
286	20241129	150300	376312929	1314	1314	1314	1314	0
287	20241129	150200	376312929	1314	1314	1314	1314	0
288	20241129	150100	376312929	1314	1314	1315	1314	1234
289	20241129	150000	374691160	1320	1314	1320	1314	2
290	20241129	145900	374688526	1320	1320	1320	1320	0
291	20241129	145800	374688526	1320	1314	1320	1313	1074
292	20241129	145700	373277828	1313	1313	1313	1313	0
293	20241129	145600	373277828	1313	1314	1314	1313	978
294	20241129	145500	371993304	1313	1314	1314	1313	385
295	20241129	145400	371487798	1314	1314	1314	1314	292
296	20241129	145300	371104110	1315	1315	1315	1315	704
297	20241129	145200	370178350	1320	1319	1320	1319	250
298	20241129	145100	369848580	1319	1316	1319	1316	103
299	20241129	145000	369713029	1316	1316	1316	1316	198
300	20241129	144900	369452461	1316	1316	1316	1316	376
301	20241129	144800	368957645	1316	1316	1316	1316	37
302	20241129	144700	368908953	1316	1316	1316	1316	0
303	20241129	144600	368908953	1316	1316	1316	1316	1010
304	20241129	144500	367579793	1316	1316	1316	1316	303
305	20241129	144400	367181045	1316	1316	1316	1316	0
306	20241129	144300	367181045	1316	1313	1316	1313	310
307	20241129	144200	366773810	1311	1311	1311	1311	1400
308	20241129	144100	364938410	1311	1311	1311	1311	1
309	20241129	144000	364937099	1311	1311	1311	1311	0
310	20241129	143900	364937099	1311	1312	1312	1311	1373
311	20241129	143800	363136747	1311	1312	1312	1311	1200
312	20241129	143700	361563537	1310	1310	1310	1310	0
313	20241129	143600	361563537	1310	1310	1310	1310	0
314	20241129	143500	361563537	1310	1310	1310	1310	0
315	20241129	143400	361563537	1310	1310	1310	1310	0
316	20241129	143300	361563537	1310	1310	1310	1310	0
317	20241129	143200	361563537	1310	1311	1311	1310	750
318	20241129	143100	360580832	1310	1310	1310	1310	0
319	20241129	143000	360580832	1310	1310	1310	1310	0
320	20241129	142900	360580832	1310	1310	1310	1310	20
321	20241129	142800	360554632	1310	1310	1310	1310	0
322	20241129	142700	360554632	1310	1314	1316	1310	5587
323	20241129	142600	353231575	1316	1314	1316	1314	1500
324	20241129	142500	351259079	1314	1314	1314	1314	444
325	20241129	142400	350675663	1314	1314	1314	1314	1867
326	20241129	142300	348222425	1314	1312	1314	1310	7726
327	20241129	142200	338095424	1312	1316	1316	1312	4159
328	20241129	142100	332629293	1317	1317	1317	1316	286
329	20241129	142000	332252644	1320	1320	1320	1320	0
330	20241129	141900	332252644	1320	1320	1320	1320	0
331	20241129	141800	332252644	1320	1320	1320	1320	0
332	20241129	141700	332252644	1320	1320	1320	1320	0
333	20241129	141600	332252644	1320	1320	1320	1320	1000
334	20241129	141500	330932644	1317	1317	1317	1317	0
335	20241129	141400	330932644	1317	1317	1317	1317	1301
336	20241129	141300	329219227	1317	1317	1317	1317	0
337	20241129	141200	329219227	1317	1317	1317	1317	0
338	20241129	141100	329219227	1317	1317	1317	1317	0
339	20241129	141000	329219227	1317	1317	1317	1317	1573
340	20241129	140900	327147586	1317	1318	1318	1317	51
341	20241129	140800	327080417	1321	1321	1321	1321	644
342	20241129	140700	326229693	1321	1321	1321	1321	1
343	20241129	140600	326228372	1321	1321	1321	1321	0
344	20241129	140500	326228372	1321	1321	1321	1321	0
345	20241129	140400	326228372	1321	1318	1321	1318	150
346	20241129	140300	326030666	1318	1318	1318	1318	2
347	20241129	140200	326028030	1318	1318	1318	1318	4
348	20241129	140100	326022758	1317	1317	1317	1317	10
349	20241129	140000	326009588	1318	1318	1318	1318	0
350	20241129	135900	326009588	1318	1318	1318	1318	0
351	20241129	135800	326009588	1318	1318	1318	1318	0
352	20241129	135700	326009588	1318	1318	1318	1318	0
353	20241129	135600	326009588	1318	1318	1318	1318	0
354	20241129	135500	326009588	1318	1318	1318	1318	0
355	20241129	135400	326009588	1318	1318	1318	1318	15
356	20241129	135300	325989818	1317	1317	1317	1317	0
357	20241129	135200	325989818	1317	1317	1317	1317	0
358	20241129	135100	325989818	1317	1317	1317	1317	0
359	20241129	135000	325989818	1317	1317	1317	1317	0
360	20241129	134900	325989818	1317	1317	1317	1317	0
361	20241129	134800	325989818	1317	1318	1318	1317	2634
362	20241129	134700	322518309	1321	1321	1321	1321	2
363	20241129	134600	322515667	1321	1321	1321	1321	0
364	20241129	134500	322515667	1321	1321	1321	1321	0
365	20241129	134400	322515667	1321	1321	1321	1321	0
366	20241129	134300	322515667	1321	1321	1321	1321	50
367	20241129	134200	322449617	1321	1321	1321	1321	50
368	20241129	134100	322383567	1321	1320	1321	1320	200
369	20241129	134000	322119546	1320	1320	1320	1320	10
370	20241129	133900	322106346	1321	1321	1321	1321	24
371	20241129	133800	322074642	1317	1317	1317	1317	241
372	20241129	133700	321757245	1317	1317	1317	1317	0
373	20241129	133600	321757245	1317	1317	1317	1317	75
374	20241129	133500	321658470	1318	1318	1318	1318	339
375	20241129	133400	321211668	1317	1317	1317	1317	0
376	20241129	133300	321211668	1317	1317	1317	1317	0
377	20241129	133200	321211668	1317	1317	1317	1317	0
378	20241129	133100	321211668	1317	1318	1318	1317	735
379	20241129	133000	320243443	1321	1321	1321	1321	0
380	20241129	132900	320243443	1321	1319	1321	1319	100
381	20241129	132800	320111505	1319	1318	1319	1318	1437
382	20241129	132700	318217139	1319	1319	1319	1319	6
383	20241129	132600	318209225	1318	1318	1318	1318	3
384	20241129	132500	318205271	1318	1318	1318	1318	458
385	20241129	132400	317601627	1318	1318	1318	1318	650
386	20241129	132300	316744927	1318	1318	1318	1318	0
387	20241129	132200	316744927	1318	1318	1318	1318	339
388	20241129	132100	316298125	1319	1318	1319	1318	385
389	20241129	132000	315790495	1318	1318	1318	1318	200
390	20241129	131900	315526895	1317	1319	1321	1317	1866
391	20241129	131800	313063601	1317	1320	1320	1317	761
392	20241129	131700	312059792	1320	1320	1320	1320	1
393	20241129	131600	312058472	1320	1320	1320	1320	1
394	20241129	131500	312057152	1320	1320	1320	1320	0
395	20241129	131400	312057152	1320	1320	1320	1320	987
396	20241129	131300	310754312	1321	1320	1321	1320	175
397	20241129	131200	310523192	1320	1319	1320	1319	193
398	20241129	131100	310268433	1318	1318	1318	1318	1
399	20241129	131000	310267115	1317	1317	1317	1317	0
400	20241129	130900	310267115	1317	1317	1317	1317	439
401	20241129	130800	309688952	1315	1315	1315	1315	0
402	20241129	130700	309688952	1315	1318	1318	1315	5834
403	20241129	130600	302008586	1317	1317	1317	1317	0
404	20241129	130500	302008586	1317	1318	1318	1317	138
405	20241129	130400	301826830	1322	1322	1322	1322	20
406	20241129	130300	301800390	1317	1317	1317	1317	0
407	20241129	130200	301800390	1317	1317	1317	1317	0
408	20241129	130100	301800390	1317	1317	1317	1317	0
409	20241129	130000	301800390	1317	1318	1318	1317	296
410	20241129	125900	301410458	1317	1317	1317	1317	396
411	20241129	125800	300888926	1317	1318	1318	1317	296
412	20241129	125700	300499092	1317	1318	1318	1317	296
413	20241129	125600	300109060	1317	1317	1317	1317	635
414	20241129	125500	299272765	1317	1317	1317	1317	296
415	20241129	125400	298882933	1317	1317	1317	1317	613
416	20241129	125300	298075612	1317	1317	1317	1317	71
417	20241129	125200	297982105	1317	1317	1317	1317	296
418	20241129	125100	297592273	1317	1317	1317	1317	296
419	20241129	125000	297202441	1317	1318	1318	1317	296
420	20241129	124900	296812404	1318	1318	1318	1318	296
421	20241129	124800	296422276	1327	1317	1327	1317	1145
422	20241129	124700	294914301	1317	1318	1318	1317	296
423	20241129	124600	294524467	1317	1318	1318	1317	295
424	20241129	124500	294135849	1317	1320	1320	1317	296
425	20241129	124400	293745678	1318	1320	1321	1318	560
426	20241129	124300	293006816	1319	1321	1321	1319	2739
427	20241129	124200	289391362	1329	1321	1329	1321	297
428	20241129	124100	288999017	1320	1320	1320	1320	296
429	20241129	124000	288608297	1329	1320	1329	1320	311
430	20241129	123900	288197768	1320	1329	1329	1320	3122
431	20241129	123800	284074491	1329	1321	1329	1320	297
432	20241129	123700	283682223	1321	1329	1329	1321	309
433	20241129	123600	283274026	1319	1319	1319	1319	296
434	20241129	123500	282883602	1329	1329	1329	1318	299
435	20241129	123400	282489295	1318	1329	1329	1318	297
436	20241129	123300	282097638	1318	1318	1318	1318	296
437	20241129	123200	281707510	1318	1321	1321	1318	1866
438	20241129	123100	279245692	1319	1319	1319	1319	295
439	20241129	123000	278856587	1319	1322	1322	1319	984
440	20241129	122900	277556885	1334	1345	1345	1313	23583
441	20241129	122800	246296473	1347	1347	1347	1347	0
442	20241129	122700	246296473	1347	1345	1347	1345	120
443	20241129	122600	246135071	1347	1347	1347	1347	0
444	20241129	122500	246135071	1347	1347	1347	1347	0
445	20241129	122400	246135071	1347	1347	1347	1347	1
446	20241129	122300	246133724	1345	1345	1345	1345	870
447	20241129	122200	244963574	1345	1345	1345	1345	0
448	20241129	122100	244963574	1345	1345	1345	1345	20
449	20241129	122000	244936674	1351	1351	1351	1351	19
450	20241129	121900	244911005	1345	1345	1345	1345	377
451	20241129	121800	244403940	1345	1346	1346	1345	700
452	20241129	121700	243461786	1352	1351	1352	1350	1532
453	20241129	121600	241392613	1351	1351	1351	1351	150
454	20241129	121500	241189963	1350	1350	1350	1350	0
455	20241129	121400	241189963	1350	1350	1350	1350	100
456	20241129	121300	241054963	1350	1350	1350	1350	840
457	20241129	121200	239920963	1350	1350	1350	1350	9
458	20241129	121100	239908813	1358	1358	1358	1358	0
459	20241129	121000	239908813	1358	1358	1358	1358	0
460	20241129	120900	239908813	1358	1358	1358	1358	0
461	20241129	120800	239908813	1358	1358	1358	1358	0
462	20241129	120700	239908813	1358	1358	1358	1358	0
463	20241129	120600	239908813	1358	1350	1358	1350	208
464	20241129	120500	239627997	1350	1352	1352	1350	261
465	20241129	120400	239275431	1352	1353	1353	1352	340
466	20241129	120300	238815721	1354	1355	1355	1354	1091
467	20241129	120200	237337456	1358	1357	1358	1357	800
468	20241129	120100	236251126	1358	1358	1358	1358	1030
469	20241129	120000	234852386	1358	1358	1358	1358	1000
470	20241129	115900	233494386	1359	1359	1359	1359	47
471	20241129	115800	233430513	1360	1360	1360	1360	0
472	20241129	115700	233430513	1360	1360	1360	1360	103
473	20241129	115600	233290433	1360	1360	1360	1360	81
474	20241129	115500	233180273	1360	1360	1360	1360	0
475	20241129	115400	233180273	1360	1360	1360	1360	0
476	20241129	115300	233180273	1360	1360	1360	1360	0
477	20241129	115200	233180273	1360	1353	1360	1352	1329
478	20241129	115100	231383301	1352	1352	1352	1352	340
479	20241129	115000	230923621	1360	1360	1360	1360	0
480	20241129	114900	230923621	1360	1360	1360	1360	30
481	20241129	114800	230882821	1360	1357	1360	1357	1548
482	20241129	114700	228780433	1358	1352	1358	1352	126
483	20241129	114600	228609889	1352	1359	1359	1352	156
484	20241129	114500	228398763	1359	1359	1359	1359	1
485	20241129	114400	228397404	1351	1360	1360	1351	40
486	20241129	114300	228343094	1359	1359	1359	1359	0
487	20241129	114200	228343094	1359	1351	1359	1351	101
488	20241129	114100	228206635	1347	1363	1363	1347	3
489	20241129	114000	228202562	1347	1354	1354	1347	62
490	20241129	113900	228119041	1352	1350	1352	1350	119
491	20241129	113800	227958277	1352	1347	1352	1347	460
492	20241129	113700	227338652	1353	1353	1353	1353	0
493	20241129	113600	227338652	1353	1354	1354	1353	90
494	20241129	113500	227216822	1355	1364	1364	1347	1343
495	20241129	113400	225396769	1364	1346	1366	1346	289
496	20241129	113300	225003651	1346	1367	1367	1346	217
497	20241129	113200	224707317	1367	1370	1370	1365	400
498	20241129	113100	224159850	1370	1326	1370	1326	24081
499	20241129	113000	191481323	1319	1319	1319	1319	0
500	20241129	112900	191481323	1319	1319	1319	1319	0
501	20241129	112800	191481323	1319	1319	1319	1319	298
502	20241129	112700	191088261	1326	1326	1326	1326	0
503	20241129	112600	191088261	1326	1326	1326	1326	1
504	20241129	112500	191086935	1326	1319	1326	1317	350
505	20241129	112400	190625354	1327	1327	1327	1327	0
506	20241129	112300	190625354	1327	1327	1327	1327	0
507	20241129	112200	190625354	1327	1326	1327	1326	10
508	20241129	112100	190612085	1316	1316	1316	1316	0
509	20241129	112000	190612085	1316	1316	1316	1316	1
510	20241129	111900	190610769	1315	1322	1322	1315	642
511	20241129	111800	189764515	1322	1322	1322	1322	184
512	20241129	111700	189521267	1322	1322	1322	1322	0
513	20241129	111600	189521267	1322	1322	1322	1322	0
514	20241129	111500	189521267	1322	1323	1323	1322	331
515	20241129	111400	189083675	1322	1321	1322	1316	3254
516	20241129	111300	184795692	1324	1322	1324	1322	923
517	20241129	111200	183575352	1324	1325	1325	1324	5102
518	20241129	111100	176815894	1325	1330	1330	1325	1999
519	20241129	111000	174165552	1329	1329	1329	1329	0
520	20241129	110900	174165552	1329	1329	1329	1329	0
521	20241129	110800	174165552	1329	1329	1329	1329	0
522	20241129	110700	174165552	1329	1329	1329	1329	797
523	20241129	110600	173106339	1329	1329	1329	1329	1
524	20241129	110500	173105010	1338	1329	1338	1329	1199
525	20241129	110400	171511530	1329	1329	1329	1329	2
526	20241129	110300	171508872	1330	1330	1330	1330	0
527	20241129	110200	171508872	1330	1330	1330	1330	0
528	20241129	110100	171508872	1330	1330	1330	1330	20
529	20241129	110000	171482272	1332	1332	1332	1332	278
530	20241129	105900	171111976	1332	1332	1332	1332	629
531	20241129	105800	170274148	1338	1338	1338	1338	0
532	20241129	105700	170274148	1338	1332	1338	1332	125
533	20241129	105600	170106958	1332	1332	1332	1332	0
534	20241129	105500	170106958	1332	1332	1332	1332	103
535	20241129	105400	169969762	1332	1332	1332	1332	0
536	20241129	105300	169969762	1332	1332	1332	1332	1000
537	20241129	105200	168637762	1333	1333	1333	1333	1735
538	20241129	105100	166325007	1341	1341	1341	1341	0
539	20241129	105000	166325007	1341	1341	1341	1341	0
540	20241129	104900	166325007	1341	1341	1341	1340	91
541	20241129	104800	166203026	1340	1339	1340	1339	438
542	20241129	104700	165616258	1339	1339	1340	1339	4304
543	20241129	104600	159853187	1325	1334	1341	1325	430
544	20241129	104500	159282078	1334	1340	1342	1334	3904
545	20241129	104400	154067050	1341	1341	1341	1341	0
546	20241129	104300	154067050	1341	1341	1341	1341	0
547	20241129	104200	154067050	1341	1337	1342	1337	556
548	20241129	104100	153321912	1337	1334	1337	1334	46
549	20241129	104000	153260542	1335	1335	1337	1335	570
550	20241129	103900	152498997	1334	1334	1334	1334	807
551	20241129	103800	151422459	1325	1334	1334	1325	172
552	20241129	103700	151193473	1334	1334	1334	1334	0
553	20241129	103600	151193473	1334	1334	1334	1334	1
554	20241129	103500	151192139	1325	1325	1325	1325	0
555	20241129	103400	151192139	1325	1325	1325	1325	1
556	20241129	103300	151190814	1325	1325	1325	1325	340
557	20241129	103200	150740314	1335	1335	1335	1335	1
558	20241129	103100	150738979	1325	1328	1328	1325	635
559	20241129	103000	149897208	1327	1333	1336	1327	3400
560	20241129	102900	145378685	1333	1330	1333	1330	1540
561	20241129	102800	143330482	1330	1330	1330	1330	1177
562	20241129	102700	141765072	1330	1330	1330	1330	800
563	20241129	102600	140701072	1335	1334	1335	1334	30
564	20241129	102500	140661029	1336	1336	1336	1336	0
565	20241129	102400	140661029	1336	1336	1336	1336	1
566	20241129	102300	140659693	1326	1326	1326	1326	0
567	20241129	102200	140659693	1326	1326	1326	1326	1290
568	20241129	102100	138949153	1330	1330	1330	1330	1
569	20241129	102000	138947823	1326	1328	1328	1326	348
570	20241129	101900	138486245	1330	1330	1330	1330	7
571	20241129	101800	138476935	1332	1332	1332	1332	0
572	20241129	101700	138476935	1332	1332	1332	1332	30
573	20241129	101600	138436975	1335	1335	1335	1335	0
574	20241129	101500	138436975	1335	1335	1335	1335	500
575	20241129	101400	137769475	1335	1335	1335	1335	0
576	20241129	101300	137769475	1335	1327	1335	1326	389
577	20241129	101200	137253451	1328	1334	1334	1328	2413
578	20241129	101100	134046287	1334	1334	1334	1334	153
579	20241129	101000	133842185	1334	1334	1334	1334	10
580	20241129	100900	133828845	1334	1328	1334	1328	1112
581	20241129	100800	132352097	1334	1334	1334	1326	471
582	20241129	100700	131727527	1325	1333	1333	1325	890
583	20241129	100600	130542992	1319	1319	1319	1319	2
584	20241129	100500	130540354	1319	1319	1319	1319	1
585	20241129	100400	130539035	1334	1316	1334	1316	1441
586	20241129	100300	128642643	1317	1317	1317	1316	49
587	20241129	100200	128578119	1316	1326	1326	1316	3349
588	20241129	100100	124166717	1319	1320	1320	1319	393
589	20241129	100000	123648017	1320	1319	1320	1319	74
590	20241129	095900	123550410	1320	1320	1320	1320	30
591	20241129	095800	123510810	1319	1319	1319	1319	3
592	20241129	095700	123506853	1318	1320	1320	1318	978
593	20241129	095600	122216777	1321	1324	1324	1321	2
594	20241129	095500	122214132	1326	1317	1326	1317	505
595	20241129	095400	121549020	1317	1329	1330	1317	1193
596	20241129	095300	119976459	1319	1330	1330	1319	131
597	20241129	095200	119803653	1318	1329	1329	1318	2628
598	20241129	095100	116336688	1330	1330	1330	1330	24
599	20241129	095000	116304768	1330	1330	1330	1330	1
600	20241129	094900	116303438	1330	1329	1330	1329	201
601	20241129	094800	116036109	1335	1332	1335	1332	301
602	20241129	094700	115634277	1333	1335	1335	1327	125
603	20241129	094600	115468040	1335	1335	1335	1332	3
604	20241129	094500	115464038	1339	1339	1339	1339	595
605	20241129	094400	114667333	1339	1325	1339	1325	871
606	20241129	094300	113511690	1325	1325	1325	1325	0
607	20241129	094200	113511690	1325	1325	1325	1325	3
608	20241129	094100	113507715	1318	1323	1323	1318	340
609	20241129	094000	113059515	1317	1325	1325	1317	182
610	20241129	093900	112819799	1317	1319	1319	1317	246
611	20241129	093800	112495367	1317	1317	1317	1317	37
612	20241129	093700	112446638	1325	1318	1325	1316	3282
613	20241129	093600	108124236	1322	1316	1325	1316	429
614	20241129	093500	107559651	1316	1315	1316	1315	504
615	20241129	093400	106896741	1314	1329	1329	1313	5635
616	20241129	093300	99458934	1335	1333	1335	1326	2206
617	20241129	093200	96526474	1334	1340	1340	1334	3576
618	20241129	093100	91749906	1340	1341	1341	1340	819
619	20241129	093000	90652337	1341	1343	1343	1341	1189
620	20241129	092900	89057819	1345	1347	1347	1344	2187
621	20241129	092800	86115553	1347	1357	1357	1347	2129
622	20241129	092700	83240308	1358	1355	1358	1355	21
623	20241129	092600	83211796	1354	1360	1360	1354	1629
624	20241129	092500	80998050	1360	1360	1360	1360	13
625	20241129	092400	80980370	1360	1362	1364	1360	2541
626	20241129	092300	77520412	1363	1366	1366	1363	3232
627	20241129	092200	73111431	1366	1366	1370	1366	3179
628	20241129	092100	68762530	1366	1366	1370	1360	1606
629	20241129	092000	66571545	1365	1371	1372	1363	1757
630	20241129	091900	64162914	1354	1385	1385	1353	9973
631	20241129	091800	50587625	1386	1350	1399	1350	13813
632	20241129	091700	31518720	1350	1345	1350	1345	1430
633	20241129	091600	29591058	1345	1334	1345	1334	2647
634	20241129	091500	26039806	1334	1335	1335	1331	295
635	20241129	091400	25646604	1334	1333	1335	1330	1194
636	20241129	091300	24058545	1336	1328	1336	1328	11
637	20241129	091200	24043929	1337	1337	1337	1337	0
638	20241129	091100	24043929	1337	1337	1337	1337	1
639	20241129	091000	24042592	1336	1336	1336	1336	0
640	20241129	090900	24042592	1336	1336	1336	1336	304
641	20241129	090800	23636448	1336	1336	1336	1335	564
642	20241129	090700	22882980	1337	1338	1338	1337	377
643	20241129	090600	22378629	1330	1329	1330	1329	593
644	20241129	090500	21590340	1321	1321	1322	1321	2818
645	20241129	090400	17866323	1321	1323	1323	1321	3796
646	20241129	090300	12849514	1322	1320	1322	1320	1005
647	20241129	090200	11521913	1320	1318	1320	1318	745
648	20241129	090100	10539043	1318	1333	1333	1318	3066
649	20241129	090000	6482606	1333	1334	1340	1333	4856