KissMeData/012860/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	185900	169838180	1574	1574	1574	1574	1173
3	20241129	185800	169838180	1574	1574	1574	1574	0
4	20241129	185700	169838180	1574	1574	1574	1574	0
5	20241129	185600	169838180	1574	1574	1574	1574	0
6	20241129	185500	169838180	1574	1574	1574	1574	0
7	20241129	185400	169838180	1574	1574	1574	1574	0
8	20241129	185300	169838180	1574	1574	1574	1574	0
9	20241129	185200	169838180	1574	1574	1574	1574	0
10	20241129	185100	169838180	1574	1574	1574	1574	0
11	20241129	185000	169838180	1574	1574	1574	1574	0
12	20241129	184900	169838180	1574	1574	1574	1574	0
13	20241129	184800	169838180	1574	1574	1574	1574	0
14	20241129	184700	169838180	1574	1574	1574	1574	0
15	20241129	184600	169838180	1574	1574	1574	1574	0
16	20241129	184500	169838180	1574	1574	1574	1574	0
17	20241129	184400	169838180	1574	1574	1574	1574	0
18	20241129	184300	169838180	1574	1574	1574	1574	0
19	20241129	184200	169838180	1574	1574	1574	1574	0
20	20241129	184100	169838180	1574	1574	1574	1574	0
21	20241129	184000	169838180	1574	1574	1574	1574	0
22	20241129	183900	169838180	1574	1574	1574	1574	0
23	20241129	183800	169838180	1574	1574	1574	1574	0
24	20241129	183700	169838180	1574	1574	1574	1574	0
25	20241129	183600	169838180	1574	1574	1574	1574	0
26	20241129	183500	169838180	1574	1574	1574	1574	0
27	20241129	183400	169838180	1574	1574	1574	1574	0
28	20241129	183300	169838180	1574	1574	1574	1574	0
29	20241129	183200	169838180	1574	1574	1574	1574	0
30	20241129	183100	169838180	1574	1574	1574	1574	0
31	20241129	183000	169838180	1574	1574	1574	1574	0
32	20241129	182900	169838180	1574	1574	1574	1574	1173
33	20241129	182800	169838180	1574	1574	1574	1574	0
34	20241129	182700	169838180	1574	1574	1574	1574	0
35	20241129	182600	169838180	1574	1574	1574	1574	0
36	20241129	182500	169838180	1574	1574	1574	1574	0
37	20241129	182400	169838180	1574	1574	1574	1574	0
38	20241129	182300	169838180	1574	1574	1574	1574	0
39	20241129	182200	169838180	1574	1574	1574	1574	0
40	20241129	182100	169838180	1574	1574	1574	1574	0
41	20241129	182000	169838180	1574	1574	1574	1574	0
42	20241129	181900	169838180	1574	1574	1574	1574	0
43	20241129	181800	169838180	1574	1574	1574	1574	0
44	20241129	181700	169838180	1574	1574	1574	1574	0
45	20241129	181600	169838180	1574	1574	1574	1574	0
46	20241129	181500	169838180	1574	1574	1574	1574	0
47	20241129	181400	169838180	1574	1574	1574	1574	0
48	20241129	181300	169838180	1574	1574	1574	1574	0
49	20241129	181200	169838180	1574	1574	1574	1574	0
50	20241129	181100	169838180	1574	1574	1574	1574	0
51	20241129	181000	169838180	1574	1574	1574	1574	0
52	20241129	180900	169838180	1574	1574	1574	1574	0
53	20241129	180800	169838180	1574	1574	1574	1574	0
54	20241129	180700	169838180	1574	1574	1574	1574	0
55	20241129	180600	169838180	1574	1574	1574	1574	0
56	20241129	180500	169838180	1574	1574	1574	1574	0
57	20241129	180400	169838180	1574	1574	1574	1574	0
58	20241129	180300	169838180	1574	1574	1574	1574	0
59	20241129	180200	169838180	1574	1574	1574	1574	0
60	20241129	180100	169838180	1574	1574	1574	1574	0
61	20241129	180000	169838180	1574	1574	1574	1574	0
62	20241129	175900	169838180	1574	1574	1574	1574	1173
63	20241129	175800	169838180	1574	1574	1574	1574	0
64	20241129	175700	169838180	1574	1574	1574	1574	0
65	20241129	175600	169838180	1574	1574	1574	1574	0
66	20241129	175500	169838180	1574	1574	1574	1574	0
67	20241129	175400	169838180	1574	1574	1574	1574	0
68	20241129	175300	169838180	1574	1574	1574	1574	0
69	20241129	175200	169838180	1574	1574	1574	1574	0
70	20241129	175100	169838180	1574	1574	1574	1574	0
71	20241129	175000	169838180	1574	1574	1574	1574	0
72	20241129	174900	169838180	1574	1574	1574	1574	0
73	20241129	174800	169838180	1574	1574	1574	1574	0
74	20241129	174700	169838180	1574	1574	1574	1574	0
75	20241129	174600	169838180	1574	1574	1574	1574	0
76	20241129	174500	169838180	1574	1574	1574	1574	0
77	20241129	174400	169838180	1574	1574	1574	1574	0
78	20241129	174300	169838180	1574	1574	1574	1574	0
79	20241129	174200	169838180	1574	1574	1574	1574	0
80	20241129	174100	169838180	1574	1574	1574	1574	0
81	20241129	174000	169838180	1574	1574	1574	1574	0
82	20241129	173900	169838180	1574	1574	1574	1574	0
83	20241129	173800	169838180	1574	1574	1574	1574	0
84	20241129	173700	169838180	1574	1574	1574	1574	0
85	20241129	173600	169838180	1574	1574	1574	1574	0
86	20241129	173500	169838180	1574	1574	1574	1574	0
87	20241129	173400	169838180	1574	1574	1574	1574	0
88	20241129	173300	169838180	1574	1574	1574	1574	0
89	20241129	173200	169838180	1574	1574	1574	1574	0
90	20241129	173100	169838180	1574	1574	1574	1574	0
91	20241129	173000	169838180	1574	1574	1574	1574	0
92	20241129	172900	169838180	1574	1574	1574	1574	1173
93	20241129	172800	169838180	1574	1574	1574	1574	0
94	20241129	172700	169838180	1574	1574	1574	1574	0
95	20241129	172600	169838180	1574	1574	1574	1574	0
96	20241129	172500	169838180	1574	1574	1574	1574	0
97	20241129	172400	169838180	1574	1574	1574	1574	0
98	20241129	172300	169838180	1574	1574	1574	1574	0
99	20241129	172200	169838180	1574	1574	1574	1574	0
100	20241129	172100	169838180	1574	1574	1574	1574	0
101	20241129	172000	169838180	1574	1574	1574	1574	0
102	20241129	171900	169838180	1574	1574	1574	1574	0
103	20241129	171800	169838180	1574	1574	1574	1574	0
104	20241129	171700	169838180	1574	1574	1574	1574	0
105	20241129	171600	169838180	1574	1574	1574	1574	0
106	20241129	171500	169838180	1574	1574	1574	1574	0
107	20241129	171400	169838180	1574	1574	1574	1574	0
108	20241129	171300	169838180	1574	1574	1574	1574	0
109	20241129	171200	169838180	1574	1574	1574	1574	0
110	20241129	171100	169838180	1574	1574	1574	1574	0
111	20241129	171000	169838180	1574	1574	1574	1574	0
112	20241129	170900	169838180	1574	1574	1574	1574	0
113	20241129	170800	169838180	1574	1574	1574	1574	0
114	20241129	170700	169838180	1574	1574	1574	1574	0
115	20241129	170600	169838180	1574	1574	1574	1574	0
116	20241129	170500	169838180	1574	1574	1574	1574	0
117	20241129	170400	169838180	1574	1574	1574	1574	0
118	20241129	170300	169838180	1574	1574	1574	1574	0
119	20241129	170200	169838180	1574	1574	1574	1574	0
120	20241129	170100	169838180	1574	1574	1574	1574	0
121	20241129	170000	169838180	1574	1574	1574	1574	0
122	20241129	165900	169838180	1574	1574	1574	1574	1173
123	20241129	165800	169838180	1574	1574	1574	1574	0
124	20241129	165700	169838180	1574	1574	1574	1574	0
125	20241129	165600	169838180	1574	1574	1574	1574	0
126	20241129	165500	169838180	1574	1574	1574	1574	0
127	20241129	165400	169838180	1574	1574	1574	1574	0
128	20241129	165300	169838180	1574	1574	1574	1574	0
129	20241129	165200	169838180	1574	1574	1574	1574	0
130	20241129	165100	169838180	1574	1574	1574	1574	0
131	20241129	165000	169838180	1574	1574	1574	1574	0
132	20241129	164900	169838180	1574	1574	1574	1574	0
133	20241129	164800	169838180	1574	1574	1574	1574	0
134	20241129	164700	169838180	1574	1574	1574	1574	0
135	20241129	164600	169838180	1574	1574	1574	1574	0
136	20241129	164500	169838180	1574	1574	1574	1574	0
137	20241129	164400	169838180	1574	1574	1574	1574	0
138	20241129	164300	169838180	1574	1574	1574	1574	0
139	20241129	164200	169838180	1574	1574	1574	1574	0
140	20241129	164100	169838180	1574	1574	1574	1574	0
141	20241129	164000	169838180	1574	1574	1574	1574	0
142	20241129	163900	169838180	1574	1574	1574	1574	0
143	20241129	163800	169838180	1574	1574	1574	1574	0
144	20241129	163700	169838180	1574	1574	1574	1574	0
145	20241129	163600	169838180	1574	1574	1574	1574	0
146	20241129	163500	169838180	1574	1574	1574	1574	0
147	20241129	163400	169838180	1574	1574	1574	1574	0
148	20241129	163300	169838180	1574	1574	1574	1574	0
149	20241129	163200	169838180	1574	1574	1574	1574	0
150	20241129	163100	169838180	1574	1574	1574	1574	0
151	20241129	163000	169838180	1574	1574	1574	1574	0
152	20241129	162900	169838180	1574	1574	1574	1574	1173
153	20241129	162800	169838180	1574	1574	1574	1574	0
154	20241129	162700	169838180	1574	1574	1574	1574	0
155	20241129	162600	169838180	1574	1574	1574	1574	0
156	20241129	162500	169838180	1574	1574	1574	1574	0
157	20241129	162400	169838180	1574	1574	1574	1574	0
158	20241129	162300	169838180	1574	1574	1574	1574	0
159	20241129	162200	169838180	1574	1574	1574	1574	0
160	20241129	162100	169838180	1574	1574	1574	1574	0
161	20241129	162000	169838180	1574	1574	1574	1574	0
162	20241129	161900	169838180	1574	1574	1574	1574	0
163	20241129	161800	169838180	1574	1574	1574	1574	0
164	20241129	161700	169838180	1574	1574	1574	1574	0
165	20241129	161600	169838180	1574	1574	1574	1574	0
166	20241129	161500	169838180	1574	1574	1574	1574	0
167	20241129	161400	169838180	1574	1574	1574	1574	0
168	20241129	161300	169838180	1574	1574	1574	1574	0
169	20241129	161200	169838180	1574	1574	1574	1574	0
170	20241129	161100	169838180	1574	1574	1574	1574	0
171	20241129	161000	169838180	1574	1574	1574	1574	0
172	20241129	160900	169838180	1574	1574	1574	1574	0
173	20241129	160800	169838180	1574	1574	1574	1574	0
174	20241129	160700	169838180	1574	1574	1574	1574	0
175	20241129	160600	169838180	1574	1574	1574	1574	0
176	20241129	160500	169838180	1574	1574	1574	1574	0
177	20241129	160400	169838180	1574	1574	1574	1574	0
178	20241129	160300	169838180	1574	1574	1574	1574	0
179	20241129	160200	169838180	1574	1574	1574	1574	0
180	20241129	160100	169838180	1574	1574	1574	1574	0
181	20241129	160000	169838180	1574	1574	1574	1574	0
182	20241129	155900	169838180	1574	1574	1574	1574	1173
183	20241129	155800	169838180	1574	1574	1574	1574	0
184	20241129	155700	169838180	1574	1574	1574	1574	0
185	20241129	155600	169838180	1574	1574	1574	1574	0
186	20241129	155500	169838180	1574	1574	1574	1574	0
187	20241129	155400	169838180	1574	1574	1574	1574	0
188	20241129	155300	169838180	1574	1574	1574	1574	0
189	20241129	155200	169838180	1574	1574	1574	1574	0
190	20241129	155100	169838180	1574	1574	1574	1574	0
191	20241129	155000	169838180	1574	1574	1574	1574	0
192	20241129	154900	169838180	1574	1574	1574	1574	0
193	20241129	154800	169838180	1574	1574	1574	1574	0
194	20241129	154700	169838180	1574	1574	1574	1574	0
195	20241129	154600	169838180	1574	1574	1574	1574	0
196	20241129	154500	169838180	1574	1574	1574	1574	0
197	20241129	154400	169838180	1574	1574	1574	1574	0
198	20241129	154300	169838180	1574	1574	1574	1574	0
199	20241129	154200	169838180	1574	1574	1574	1574	0
200	20241129	154100	169838180	1574	1574	1574	1574	0
201	20241129	154000	169838180	1574	1574	1574	1574	0
202	20241129	153900	169838180	1574	1574	1574	1574	0
203	20241129	153800	169838180	1574	1574	1574	1574	0
204	20241129	153700	169838180	1574	1574	1574	1574	0
205	20241129	153600	169838180	1574	1574	1574	1574	0
206	20241129	153500	169838180	1574	1574	1574	1574	0
207	20241129	153400	169838180	1574	1574	1574	1574	0
208	20241129	153300	169838180	1574	1574	1574	1574	0
209	20241129	153200	169838180	1574	1574	1574	1574	0
210	20241129	153100	169838180	1574	1574	1574	1574	0
211	20241129	153000	169838180	1574	1574	1574	1574	1173
212	20241129	152900	167991878	1565	1565	1565	1565	0
213	20241129	152800	167991878	1565	1565	1565	1565	0
214	20241129	152700	167991878	1565	1565	1565	1565	0
215	20241129	152600	167991878	1565	1565	1565	1565	0
216	20241129	152500	167991878	1565	1565	1565	1565	0
217	20241129	152400	167991878	1565	1565	1565	1565	0
218	20241129	152300	167991878	1565	1565	1565	1565	0
219	20241129	152200	167991878	1565	1565	1565	1565	0
220	20241129	152100	167991878	1565	1565	1565	1565	0
221	20241129	152000	167991878	1565	1565	1565	1565	0
222	20241129	151900	167991878	1565	1574	1574	1565	130
223	20241129	151800	167788209	1574	1573	1574	1573	100
224	20241129	151700	167630906	1574	1574	1574	1574	0
225	20241129	151600	167630906	1574	1574	1574	1568	32
226	20241129	151500	167580718	1575	1575	1575	1574	798
227	20241129	151400	166324664	1574	1571	1574	1570	2577
228	20241129	151300	162274410	1570	1570	1570	1570	535
229	20241129	151200	161434460	1570	1570	1570	1570	468
230	20241129	151100	160699700	1570	1570	1570	1570	0
231	20241129	151000	160699700	1570	1570	1570	1570	2
232	20241129	150900	160696560	1570	1570	1570	1570	2040
233	20241129	150800	157493760	1570	1570	1570	1570	0
234	20241129	150700	157493760	1570	1570	1570	1570	0
235	20241129	150600	157493760	1570	1570	1570	1570	0
236	20241129	150500	157493760	1570	1570	1570	1570	0
237	20241129	150400	157493760	1570	1570	1570	1570	0
238	20241129	150300	157493760	1570	1565	1570	1565	332
239	20241129	150200	156974120	1565	1565	1565	1565	0
240	20241129	150100	156974120	1565	1565	1565	1565	0
241	20241129	150000	156974120	1565	1565	1565	1565	0
242	20241129	145900	156974120	1565	1565	1565	1565	386
243	20241129	145800	156370030	1564	1565	1565	1564	2000
244	20241129	145700	153241876	1565	1565	1565	1565	0
245	20241129	145600	153241876	1565	1565	1565	1565	0
246	20241129	145500	153241876	1565	1565	1565	1565	0
247	20241129	145400	153241876	1565	1565	1565	1565	82
248	20241129	145300	153113546	1564	1564	1564	1564	0
249	20241129	145200	153113546	1564	1564	1564	1564	0
250	20241129	145100	153113546	1564	1565	1565	1564	768
251	20241129	145000	151911644	1564	1564	1564	1564	0
252	20241129	144900	151911644	1564	1564	1564	1564	0
253	20241129	144800	151911644	1564	1564	1564	1564	0
254	20241129	144700	151911644	1564	1564	1564	1564	0
255	20241129	144600	151911644	1564	1564	1564	1564	0
256	20241129	144500	151911644	1564	1564	1564	1564	320
257	20241129	144400	151411164	1563	1563	1563	1563	0
258	20241129	144300	151411164	1563	1563	1563	1563	0
259	20241129	144200	151411164	1563	1563	1563	1563	0
260	20241129	144100	151411164	1563	1563	1563	1563	278
261	20241129	144000	150976650	1570	1570	1570	1570	0
262	20241129	143900	150976650	1570	1570	1570	1570	0
263	20241129	143800	150976650	1570	1570	1570	1570	3
264	20241129	143700	150971940	1570	1570	1570	1570	0
265	20241129	143600	150971940	1570	1570	1570	1570	0
266	20241129	143500	150971940	1570	1570	1570	1570	0
267	20241129	143400	150971940	1570	1570	1570	1570	0
268	20241129	143300	150971940	1570	1570	1570	1570	0
269	20241129	143200	150971940	1570	1570	1570	1570	1
270	20241129	143100	150970370	1563	1563	1563	1563	60
271	20241129	143000	150876590	1563	1563	1563	1563	50
272	20241129	142900	150798440	1570	1563	1570	1563	86
273	20241129	142800	150663952	1563	1563	1563	1563	70
274	20241129	142700	150554542	1563	1563	1563	1563	0
275	20241129	142600	150554542	1563	1563	1563	1563	80
276	20241129	142500	150429502	1563	1563	1563	1563	0
277	20241129	142400	150429502	1563	1563	1563	1563	0
278	20241129	142300	150429502	1563	1563	1563	1563	0
279	20241129	142200	150429502	1563	1569	1569	1563	3176
280	20241129	142100	145447414	1569	1569	1569	1569	0
281	20241129	142000	145447414	1569	1569	1569	1569	0
282	20241129	141900	145447414	1569	1569	1569	1569	0
283	20241129	141800	145447414	1569	1569	1569	1569	1
284	20241129	141700	145445845	1562	1562	1562	1562	0
285	20241129	141600	145445845	1562	1562	1562	1562	0
286	20241129	141500	145445845	1562	1562	1562	1562	0
287	20241129	141400	145445845	1562	1562	1562	1562	0
288	20241129	141300	145445845	1562	1562	1562	1562	0
289	20241129	141200	145445845	1562	1562	1562	1562	0
290	20241129	141100	145445845	1562	1562	1562	1562	0
291	20241129	141000	145445845	1562	1562	1562	1562	0
292	20241129	140900	145445845	1562	1562	1562	1562	0
293	20241129	140800	145445845	1562	1562	1562	1562	0
294	20241129	140700	145445845	1562	1562	1562	1562	0
295	20241129	140600	145445845	1562	1562	1562	1562	1
296	20241129	140500	145444283	1562	1562	1562	1562	0
297	20241129	140400	145444283	1562	1562	1562	1562	0
298	20241129	140300	145444283	1562	1562	1562	1562	0
299	20241129	140200	145444283	1562	1562	1562	1562	0
300	20241129	140100	145444283	1562	1562	1562	1562	0
301	20241129	140000	145444283	1562	1562	1562	1562	10
302	20241129	135900	145428663	1562	1562	1562	1562	0
303	20241129	135800	145428663	1562	1562	1562	1562	0
304	20241129	135700	145428663	1562	1562	1562	1562	0
305	20241129	135600	145428663	1562	1562	1562	1562	0
306	20241129	135500	145428663	1562	1562	1562	1562	0
307	20241129	135400	145428663	1562	1562	1562	1562	0
308	20241129	135300	145428663	1562	1562	1562	1562	0
309	20241129	135200	145428663	1562	1562	1562	1562	300
310	20241129	135100	144960063	1562	1562	1562	1562	240
311	20241129	135000	144585183	1569	1569	1569	1569	1
312	20241129	134900	144583614	1561	1561	1561	1561	0
313	20241129	134800	144583614	1561	1561	1561	1561	0
314	20241129	134700	144583614	1561	1561	1561	1561	0
315	20241129	134600	144583614	1561	1561	1561	1561	0
316	20241129	134500	144583614	1561	1561	1561	1561	0
317	20241129	134400	144583614	1561	1561	1561	1561	0
318	20241129	134300	144583614	1561	1561	1561	1561	0
319	20241129	134200	144583614	1561	1561	1561	1561	0
320	20241129	134100	144583614	1561	1565	1565	1561	320
321	20241129	134000	144083994	1561	1561	1561	1561	0
322	20241129	133900	144083994	1561	1561	1561	1561	0
323	20241129	133800	144083994	1561	1561	1561	1561	0
324	20241129	133700	144083994	1561	1561	1561	1561	450
325	20241129	133600	143381544	1561	1561	1561	1561	0
326	20241129	133500	143381544	1561	1561	1561	1561	0
327	20241129	133400	143381544	1561	1561	1561	1561	0
328	20241129	133300	143381544	1561	1561	1561	1561	0
329	20241129	133200	143381544	1561	1561	1561	1561	0
330	20241129	133100	143381544	1561	1561	1561	1561	0
331	20241129	133000	143381544	1561	1561	1561	1561	0
332	20241129	132900	143381544	1561	1561	1561	1561	0
333	20241129	132800	143381544	1561	1561	1561	1561	0
334	20241129	132700	143381544	1561	1561	1561	1561	0
335	20241129	132600	143381544	1561	1561	1561	1561	56
336	20241129	132500	143294128	1570	1570	1570	1570	60
337	20241129	132400	143199928	1570	1570	1570	1570	0
338	20241129	132300	143199928	1570	1570	1570	1570	0
339	20241129	132200	143199928	1570	1570	1570	1570	0
340	20241129	132100	143199928	1570	1570	1570	1570	0
341	20241129	132000	143199928	1570	1569	1570	1569	500
342	20241129	131900	142415275	1569	1569	1569	1569	1
343	20241129	131800	142413706	1560	1560	1560	1560	0
344	20241129	131700	142413706	1560	1560	1560	1560	0
345	20241129	131600	142413706	1560	1560	1560	1560	0
346	20241129	131500	142413706	1560	1560	1560	1560	87
347	20241129	131400	142277986	1569	1569	1569	1569	0
348	20241129	131300	142277986	1569	1569	1569	1569	0
349	20241129	131200	142277986	1569	1569	1569	1569	0
350	20241129	131100	142277986	1569	1569	1569	1569	0
351	20241129	131000	142277986	1569	1569	1569	1569	0
352	20241129	130900	142277986	1569	1569	1569	1569	0
353	20241129	130800	142277986	1569	1569	1569	1569	0
354	20241129	130700	142277986	1569	1569	1569	1569	0
355	20241129	130600	142277986	1569	1569	1569	1569	0
356	20241129	130500	142277986	1569	1568	1569	1568	100
357	20241129	130400	142121183	1569	1569	1569	1569	0
358	20241129	130300	142121183	1569	1569	1569	1569	0
359	20241129	130200	142121183	1569	1569	1569	1569	0
360	20241129	130100	142121183	1569	1569	1569	1569	0
361	20241129	130000	142121183	1569	1569	1569	1569	0
362	20241129	125900	142121183	1569	1569	1569	1569	0
363	20241129	125800	142121183	1569	1569	1569	1569	0
364	20241129	125700	142121183	1569	1569	1569	1569	0
365	20241129	125600	142121183	1569	1569	1569	1569	0
366	20241129	125500	142121183	1569	1569	1569	1569	0
367	20241129	125400	142121183	1569	1569	1569	1569	6
368	20241129	125300	142111769	1569	1569	1569	1569	54
369	20241129	125200	142027043	1569	1569	1569	1569	1
370	20241129	125100	142025474	1569	1569	1569	1569	0
371	20241129	125000	142025474	1569	1569	1569	1569	2
372	20241129	124900	142022336	1560	1560	1560	1560	0
373	20241129	124800	142022336	1560	1564	1564	1560	3500
374	20241129	124700	136561690	1564	1564	1564	1564	0
375	20241129	124600	136561690	1564	1564	1564	1564	40
376	20241129	124500	136499130	1569	1569	1569	1569	5
377	20241129	124400	136491285	1569	1569	1569	1569	0
378	20241129	124300	136491285	1569	1569	1569	1569	0
379	20241129	124200	136491285	1569	1569	1569	1569	0
380	20241129	124100	136491285	1569	1569	1569	1569	0
381	20241129	124000	136491285	1569	1569	1569	1569	1
382	20241129	123900	136489716	1567	1569	1569	1567	1058
383	20241129	123800	134829828	1567	1567	1567	1567	0
384	20241129	123700	134829828	1567	1567	1567	1567	0
385	20241129	123600	134829828	1567	1567	1567	1567	0
386	20241129	123500	134829828	1567	1567	1567	1567	2
387	20241129	123400	134826694	1567	1567	1567	1567	0
388	20241129	123300	134826694	1567	1569	1569	1567	15
389	20241129	123200	134803163	1569	1569	1569	1569	3
390	20241129	123100	134798456	1567	1569	1569	1567	12
391	20241129	123000	134779632	1569	1569	1569	1569	0
392	20241129	122900	134779632	1569	1569	1569	1569	0
393	20241129	122800	134779632	1569	1569	1569	1569	0
394	20241129	122700	134779632	1569	1569	1569	1569	1
395	20241129	122600	134778063	1563	1563	1563	1563	0
396	20241129	122500	134778063	1563	1563	1563	1563	1
397	20241129	122400	134776500	1569	1569	1569	1569	0
398	20241129	122300	134776500	1569	1569	1569	1569	0
399	20241129	122200	134776500	1569	1569	1569	1569	0
400	20241129	122100	134776500	1569	1569	1569	1569	0
401	20241129	122000	134776500	1569	1569	1569	1569	0
402	20241129	121900	134776500	1569	1569	1569	1569	0
403	20241129	121800	134776500	1569	1569	1569	1569	0
404	20241129	121700	134776500	1569	1569	1569	1569	0
405	20241129	121600	134776500	1569	1569	1569	1569	0
406	20241129	121500	134776500	1569	1569	1569	1569	0
407	20241129	121400	134776500	1569	1569	1569	1569	0
408	20241129	121300	134776500	1569	1569	1569	1569	0
409	20241129	121200	134776500	1569	1569	1569	1569	0
410	20241129	121100	134776500	1569	1569	1569	1569	0
411	20241129	121000	134776500	1569	1569	1569	1569	0
412	20241129	120900	134776500	1569	1568	1569	1568	60
413	20241129	120800	134682417	1568	1568	1568	1568	0
414	20241129	120700	134682417	1568	1568	1568	1568	162
415	20241129	120600	134428401	1568	1568	1568	1568	27
416	20241129	120500	134386065	1568	1568	1568	1568	6
417	20241129	120400	134376657	1568	1568	1568	1568	0
418	20241129	120300	134376657	1568	1568	1568	1568	0
419	20241129	120200	134376657	1568	1568	1568	1568	192
420	20241129	120100	134075601	1560	1560	1560	1560	0
421	20241129	120000	134075601	1560	1560	1560	1560	0
422	20241129	115900	134075601	1560	1560	1560	1560	0
423	20241129	115800	134075601	1560	1560	1560	1560	0
424	20241129	115700	134075601	1560	1560	1560	1560	0
425	20241129	115600	134075601	1560	1560	1560	1560	0
426	20241129	115500	134075601	1560	1560	1560	1560	300
427	20241129	115400	133607601	1561	1561	1561	1561	1379
428	20241129	115300	131454982	1569	1569	1569	1569	0
429	20241129	115200	131454982	1569	1569	1569	1569	0
430	20241129	115100	131454982	1569	1569	1569	1569	1
431	20241129	115000	131453413	1569	1569	1569	1569	1
432	20241129	114900	131451844	1561	1561	1561	1561	0
433	20241129	114800	131451844	1561	1561	1561	1561	0
434	20241129	114700	131451844	1561	1561	1561	1561	0
435	20241129	114600	131451844	1561	1561	1561	1561	0
436	20241129	114500	131451844	1561	1561	1561	1561	119
437	20241129	114400	131266085	1561	1561	1561	1561	0
438	20241129	114300	131266085	1561	1561	1561	1561	1300
439	20241129	114200	129236785	1561	1562	1562	1561	1315
440	20241129	114100	127182993	1562	1562	1562	1562	0
441	20241129	114000	127182993	1562	1562	1562	1562	0
442	20241129	113900	127182993	1562	1562	1562	1562	0
443	20241129	113800	127182993	1562	1562	1562	1562	0
444	20241129	113700	127182993	1562	1562	1562	1562	0
445	20241129	113600	127182993	1562	1562	1562	1562	0
446	20241129	113500	127182993	1562	1562	1562	1562	200
447	20241129	113400	126870593	1561	1561	1561	1561	0
448	20241129	113300	126870593	1561	1561	1561	1561	0
449	20241129	113200	126870593	1561	1561	1561	1561	0
450	20241129	113100	126870593	1561	1561	1561	1561	0
451	20241129	113000	126870593	1561	1561	1561	1561	0
452	20241129	112900	126870593	1561	1561	1561	1561	0
453	20241129	112800	126870593	1561	1561	1561	1561	0
454	20241129	112700	126870593	1561	1561	1561	1561	0
455	20241129	112600	126870593	1561	1561	1561	1561	0
456	20241129	112500	126870593	1561	1561	1561	1561	0
457	20241129	112400	126870593	1561	1563	1563	1561	576
458	20241129	112300	125971037	1563	1563	1563	1563	0
459	20241129	112200	125971037	1563	1567	1567	1563	8
460	20241129	112100	125958515	1571	1571	1571	1571	0
461	20241129	112000	125958515	1571	1571	1571	1571	0
462	20241129	111900	125958515	1571	1571	1571	1571	0
463	20241129	111800	125958515	1571	1571	1571	1571	0
464	20241129	111700	125958515	1571	1570	1571	1570	206
465	20241129	111600	125634890	1567	1569	1569	1567	333
466	20241129	111500	125112587	1569	1569	1569	1569	0
467	20241129	111400	125112587	1569	1569	1569	1569	0
468	20241129	111300	125112587	1569	1570	1570	1569	89
469	20241129	111200	124972869	1570	1570	1570	1570	0
470	20241129	111100	124972869	1570	1570	1570	1570	500
471	20241129	111000	124187869	1570	1570	1570	1570	1200
472	20241129	110900	122303869	1569	1569	1569	1569	10
473	20241129	110800	122288179	1569	1567	1569	1567	503
474	20241129	110700	121499828	1566	1566	1566	1566	0
475	20241129	110600	121499828	1566	1566	1566	1566	0
476	20241129	110500	121499828	1566	1566	1566	1566	0
477	20241129	110400	121499828	1566	1566	1566	1566	603
478	20241129	110300	120555530	1566	1566	1566	1566	3
479	20241129	110200	120550832	1566	1566	1566	1566	0
480	20241129	110100	120550832	1566	1566	1566	1566	0
481	20241129	110000	120550832	1566	1566	1566	1566	0
482	20241129	105900	120550832	1566	1566	1566	1566	0
483	20241129	105800	120550832	1566	1565	1566	1564	783
484	20241129	105700	119325029	1567	1566	1567	1566	101
485	20241129	105600	119166862	1567	1567	1567	1567	50
486	20241129	105500	119088512	1567	1567	1567	1567	1
487	20241129	105400	119086945	1564	1564	1564	1564	100
488	20241129	105300	118930545	1563	1563	1563	1563	0
489	20241129	105200	118930545	1563	1563	1563	1563	0
490	20241129	105100	118930545	1563	1563	1563	1563	0
491	20241129	105000	118930545	1563	1564	1564	1563	971
492	20241129	104900	117411987	1564	1564	1564	1564	2
493	20241129	104800	117408859	1564	1564	1564	1564	114
494	20241129	104700	117230563	1567	1567	1567	1567	0
495	20241129	104600	117230563	1567	1567	1567	1567	0
496	20241129	104500	117230563	1567	1567	1567	1567	0
497	20241129	104400	117230563	1567	1567	1567	1567	0
498	20241129	104300	117230563	1567	1567	1567	1567	0
499	20241129	104200	117230563	1567	1567	1567	1567	0
500	20241129	104100	117230563	1567	1567	1567	1567	19
501	20241129	104000	117200790	1567	1567	1567	1567	0
502	20241129	103900	117200790	1567	1566	1567	1566	30
503	20241129	103800	117153801	1565	1565	1565	1565	100
504	20241129	103700	116997301	1565	1565	1565	1565	0
505	20241129	103600	116997301	1565	1565	1565	1565	1
506	20241129	103500	116995736	1564	1564	1564	1564	1
507	20241129	103400	116994172	1563	1563	1563	1563	2654
508	20241129	103300	112845970	1563	1563	1563	1563	23
509	20241129	103200	112810021	1563	1563	1563	1563	0
510	20241129	103100	112810021	1563	1563	1563	1563	0
511	20241129	103000	112810021	1563	1563	1563	1563	0
512	20241129	102900	112810021	1563	1563	1563	1563	0
513	20241129	102800	112810021	1563	1563	1563	1563	1
514	20241129	102700	112808458	1562	1562	1562	1562	0
515	20241129	102600	112808458	1562	1562	1562	1562	145
516	20241129	102500	112581968	1562	1562	1562	1562	0
517	20241129	102400	112581968	1562	1562	1562	1562	0
518	20241129	102300	112581968	1562	1562	1562	1562	5
519	20241129	102200	112574158	1562	1561	1562	1561	70
520	20241129	102100	112464866	1562	1562	1562	1562	0
521	20241129	102000	112464866	1562	1562	1562	1562	0
522	20241129	101900	112464866	1562	1562	1562	1562	0
523	20241129	101800	112464866	1562	1562	1562	1562	12
524	20241129	101700	112446122	1562	1558	1562	1554	10004
525	20241129	101600	96894230	1563	1563	1563	1563	2
526	20241129	101500	96891104	1563	1563	1563	1563	0
527	20241129	101400	96891104	1563	1563	1563	1563	0
528	20241129	101300	96891104	1563	1563	1563	1563	0
529	20241129	101200	96891104	1563	1563	1563	1563	0
530	20241129	101100	96891104	1563	1563	1563	1563	2
531	20241129	101000	96887978	1556	1556	1556	1556	0
532	20241129	100900	96887978	1556	1556	1556	1556	100
533	20241129	100800	96732378	1556	1557	1557	1556	200
534	20241129	100700	96421173	1556	1556	1556	1556	200
535	20241129	100600	96109973	1563	1563	1563	1563	1
536	20241129	100500	96108410	1565	1565	1565	1565	0
537	20241129	100400	96108410	1565	1565	1565	1565	1
538	20241129	100300	96106845	1556	1557	1557	1556	640
539	20241129	100200	95110765	1565	1565	1565	1565	4
540	20241129	100100	95104505	1565	1565	1565	1565	0
541	20241129	100000	95104505	1565	1565	1565	1565	0
542	20241129	095900	95104505	1565	1565	1565	1565	1
543	20241129	095800	95102940	1556	1557	1557	1556	500
544	20241129	095700	94324910	1565	1565	1565	1565	1
545	20241129	095600	94323345	1556	1556	1556	1556	0
546	20241129	095500	94323345	1556	1556	1556	1556	0
547	20241129	095400	94323345	1556	1556	1556	1556	0
548	20241129	095300	94323345	1556	1556	1556	1556	0
549	20241129	095200	94323345	1556	1556	1556	1556	0
550	20241129	095100	94323345	1556	1556	1556	1556	3
551	20241129	095000	94318677	1556	1560	1560	1556	5000
552	20241129	094900	86535218	1560	1559	1560	1559	1321
553	20241129	094800	84475661	1559	1561	1561	1559	8756
554	20241129	094700	70813538	1561	1562	1562	1561	1714
555	20241129	094600	68136356	1570	1563	1570	1563	860
556	20241129	094500	66792134	1570	1570	1570	1570	59
557	20241129	094400	66699504	1570	1570	1570	1570	2
558	20241129	094300	66696364	1566	1563	1570	1562	875
559	20241129	094200	65329363	1563	1563	1563	1563	87
560	20241129	094100	65193382	1563	1563	1563	1563	1
561	20241129	094000	65191819	1562	1562	1562	1562	1354
562	20241129	093900	63076871	1563	1565	1565	1563	11262
563	20241129	093800	45470177	1566	1567	1567	1566	14
564	20241129	093700	45448251	1570	1570	1570	1570	0
565	20241129	093600	45448251	1570	1570	1570	1570	34
566	20241129	093500	45394871	1570	1570	1570	1570	13
567	20241129	093400	45374461	1570	1570	1570	1570	101
568	20241129	093300	45215891	1571	1571	1571	1571	0
569	20241129	093200	45215891	1571	1571	1571	1571	0
570	20241129	093100	45215891	1571	1571	1571	1571	0
571	20241129	093000	45215891	1571	1571	1571	1571	7
572	20241129	092900	45204894	1571	1571	1571	1571	0
573	20241129	092800	45204894	1571	1570	1571	1570	21
574	20241129	092700	45171923	1571	1571	1571	1571	0
575	20241129	092600	45171923	1571	1571	1571	1571	0
576	20241129	092500	45171923	1571	1571	1571	1571	5
577	20241129	092400	45164068	1571	1571	1571	1571	0
578	20241129	092300	45164068	1571	1569	1571	1569	101
579	20241129	092200	45005597	1571	1569	1571	1562	8099
580	20241129	092100	32339219	1569	1569	1569	1569	210
581	20241129	092000	32009729	1569	1568	1571	1568	28
582	20241129	091900	31965799	1568	1569	1569	1568	855
583	20241129	091800	30625137	1571	1571	1571	1571	0
584	20241129	091700	30625137	1571	1571	1571	1571	0
585	20241129	091600	30625137	1571	1571	1571	1571	1
586	20241129	091500	30623566	1571	1568	1571	1568	9
587	20241129	091400	30609445	1571	1571	1571	1571	0
588	20241129	091300	30609445	1571	1571	1571	1571	1
589	20241129	091200	30607874	1565	1565	1565	1565	160
590	20241129	091100	30357474	1572	1566	1572	1565	522
591	20241129	091000	29540400	1566	1566	1566	1564	671
592	20241129	090900	28490888	1572	1573	1573	1572	4
593	20241129	090800	28484599	1562	1575	1575	1562	806
594	20241129	090700	27223572	1570	1570	1570	1570	0
595	20241129	090600	27223572	1570	1570	1576	1570	2526
596	20241129	090500	23257628	1570	1573	1573	1570	4174
597	20241129	090400	16699803	1574	1575	1577	1574	134
598	20241129	090300	16488735	1575	1578	1578	1575	3
599	20241129	090200	16484004	1582	1582	1582	1582	1
600	20241129	090100	16482422	1570	1574	1582	1570	3128
601	20241129	090000	11564868	1585	1573	1585	1573	7352