KissMeData/180400/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	203700	431028514	1829	1829	1829	1829	3787
3	20241129	203600	431028514	1829	1829	1829	1829	0
4	20241129	203500	431028514	1829	1829	1829	1829	0
5	20241129	203400	431028514	1829	1829	1829	1829	0
6	20241129	203300	431028514	1829	1829	1829	1829	0
7	20241129	203200	431028514	1829	1829	1829	1829	0
8	20241129	203100	431028514	1829	1829	1829	1829	0
9	20241129	203000	431028514	1829	1829	1829	1829	0
10	20241129	202900	431028514	1829	1829	1829	1829	0
11	20241129	202800	431028514	1829	1829	1829	1829	0
12	20241129	202700	431028514	1829	1829	1829	1829	0
13	20241129	202600	431028514	1829	1829	1829	1829	0
14	20241129	202500	431028514	1829	1829	1829	1829	0
15	20241129	202400	431028514	1829	1829	1829	1829	0
16	20241129	202300	431028514	1829	1829	1829	1829	0
17	20241129	202200	431028514	1829	1829	1829	1829	0
18	20241129	202100	431028514	1829	1829	1829	1829	0
19	20241129	202000	431028514	1829	1829	1829	1829	0
20	20241129	201900	431028514	1829	1829	1829	1829	0
21	20241129	201800	431028514	1829	1829	1829	1829	0
22	20241129	201700	431028514	1829	1829	1829	1829	0
23	20241129	201600	431028514	1829	1829	1829	1829	0
24	20241129	201500	431028514	1829	1829	1829	1829	0
25	20241129	201400	431028514	1829	1829	1829	1829	0
26	20241129	201300	431028514	1829	1829	1829	1829	0
27	20241129	201200	431028514	1829	1829	1829	1829	0
28	20241129	201100	431028514	1829	1829	1829	1829	0
29	20241129	201000	431028514	1829	1829	1829	1829	0
30	20241129	200900	431028514	1829	1829	1829	1829	0
31	20241129	200800	431028514	1829	1829	1829	1829	0
32	20241129	200700	431028514	1829	1829	1829	1829	3787
33	20241129	200600	431028514	1829	1829	1829	1829	0
34	20241129	200500	431028514	1829	1829	1829	1829	0
35	20241129	200400	431028514	1829	1829	1829	1829	0
36	20241129	200300	431028514	1829	1829	1829	1829	0
37	20241129	200200	431028514	1829	1829	1829	1829	0
38	20241129	200100	431028514	1829	1829	1829	1829	0
39	20241129	200000	431028514	1829	1829	1829	1829	0
40	20241129	195900	431028514	1829	1829	1829	1829	0
41	20241129	195800	431028514	1829	1829	1829	1829	0
42	20241129	195700	431028514	1829	1829	1829	1829	0
43	20241129	195600	431028514	1829	1829	1829	1829	0
44	20241129	195500	431028514	1829	1829	1829	1829	0
45	20241129	195400	431028514	1829	1829	1829	1829	0
46	20241129	195300	431028514	1829	1829	1829	1829	0
47	20241129	195200	431028514	1829	1829	1829	1829	0
48	20241129	195100	431028514	1829	1829	1829	1829	0
49	20241129	195000	431028514	1829	1829	1829	1829	0
50	20241129	194900	431028514	1829	1829	1829	1829	0
51	20241129	194800	431028514	1829	1829	1829	1829	0
52	20241129	194700	431028514	1829	1829	1829	1829	0
53	20241129	194600	431028514	1829	1829	1829	1829	0
54	20241129	194500	431028514	1829	1829	1829	1829	0
55	20241129	194400	431028514	1829	1829	1829	1829	0
56	20241129	194300	431028514	1829	1829	1829	1829	0
57	20241129	194200	431028514	1829	1829	1829	1829	0
58	20241129	194100	431028514	1829	1829	1829	1829	0
59	20241129	194000	431028514	1829	1829	1829	1829	0
60	20241129	193900	431028514	1829	1829	1829	1829	0
61	20241129	193800	431028514	1829	1829	1829	1829	0
62	20241129	193700	431028514	1829	1829	1829	1829	3787
63	20241129	193600	431028514	1829	1829	1829	1829	0
64	20241129	193500	431028514	1829	1829	1829	1829	0
65	20241129	193400	431028514	1829	1829	1829	1829	0
66	20241129	193300	431028514	1829	1829	1829	1829	0
67	20241129	193200	431028514	1829	1829	1829	1829	0
68	20241129	193100	431028514	1829	1829	1829	1829	0
69	20241129	193000	431028514	1829	1829	1829	1829	0
70	20241129	192900	431028514	1829	1829	1829	1829	0
71	20241129	192800	431028514	1829	1829	1829	1829	0
72	20241129	192700	431028514	1829	1829	1829	1829	0
73	20241129	192600	431028514	1829	1829	1829	1829	0
74	20241129	192500	431028514	1829	1829	1829	1829	0
75	20241129	192400	431028514	1829	1829	1829	1829	0
76	20241129	192300	431028514	1829	1829	1829	1829	0
77	20241129	192200	431028514	1829	1829	1829	1829	0
78	20241129	192100	431028514	1829	1829	1829	1829	0
79	20241129	192000	431028514	1829	1829	1829	1829	0
80	20241129	191900	431028514	1829	1829	1829	1829	0
81	20241129	191800	431028514	1829	1829	1829	1829	0
82	20241129	191700	431028514	1829	1829	1829	1829	0
83	20241129	191600	431028514	1829	1829	1829	1829	0
84	20241129	191500	431028514	1829	1829	1829	1829	0
85	20241129	191400	431028514	1829	1829	1829	1829	0
86	20241129	191300	431028514	1829	1829	1829	1829	0
87	20241129	191200	431028514	1829	1829	1829	1829	0
88	20241129	191100	431028514	1829	1829	1829	1829	0
89	20241129	191000	431028514	1829	1829	1829	1829	0
90	20241129	190900	431028514	1829	1829	1829	1829	0
91	20241129	190800	431028514	1829	1829	1829	1829	0
92	20241129	190700	431028514	1829	1829	1829	1829	3787
93	20241129	190600	431028514	1829	1829	1829	1829	0
94	20241129	190500	431028514	1829	1829	1829	1829	0
95	20241129	190400	431028514	1829	1829	1829	1829	0
96	20241129	190300	431028514	1829	1829	1829	1829	0
97	20241129	190200	431028514	1829	1829	1829	1829	0
98	20241129	190100	431028514	1829	1829	1829	1829	0
99	20241129	190000	431028514	1829	1829	1829	1829	0
100	20241129	185900	431028514	1829	1829	1829	1829	0
101	20241129	185800	431028514	1829	1829	1829	1829	0
102	20241129	185700	431028514	1829	1829	1829	1829	0
103	20241129	185600	431028514	1829	1829	1829	1829	0
104	20241129	185500	431028514	1829	1829	1829	1829	0
105	20241129	185400	431028514	1829	1829	1829	1829	0
106	20241129	185300	431028514	1829	1829	1829	1829	0
107	20241129	185200	431028514	1829	1829	1829	1829	0
108	20241129	185100	431028514	1829	1829	1829	1829	0
109	20241129	185000	431028514	1829	1829	1829	1829	0
110	20241129	184900	431028514	1829	1829	1829	1829	0
111	20241129	184800	431028514	1829	1829	1829	1829	0
112	20241129	184700	431028514	1829	1829	1829	1829	0
113	20241129	184600	431028514	1829	1829	1829	1829	0
114	20241129	184500	431028514	1829	1829	1829	1829	0
115	20241129	184400	431028514	1829	1829	1829	1829	0
116	20241129	184300	431028514	1829	1829	1829	1829	0
117	20241129	184200	431028514	1829	1829	1829	1829	0
118	20241129	184100	431028514	1829	1829	1829	1829	0
119	20241129	184000	431028514	1829	1829	1829	1829	0
120	20241129	183900	431028514	1829	1829	1829	1829	0
121	20241129	183800	431028514	1829	1829	1829	1829	0
122	20241129	183700	431028514	1829	1829	1829	1829	3787
123	20241129	183600	431028514	1829	1829	1829	1829	0
124	20241129	183500	431028514	1829	1829	1829	1829	0
125	20241129	183400	431028514	1829	1829	1829	1829	0
126	20241129	183300	431028514	1829	1829	1829	1829	0
127	20241129	183200	431028514	1829	1829	1829	1829	0
128	20241129	183100	431028514	1829	1829	1829	1829	0
129	20241129	183000	431028514	1829	1829	1829	1829	0
130	20241129	182900	431028514	1829	1829	1829	1829	0
131	20241129	182800	431028514	1829	1829	1829	1829	0
132	20241129	182700	431028514	1829	1829	1829	1829	0
133	20241129	182600	431028514	1829	1829	1829	1829	0
134	20241129	182500	431028514	1829	1829	1829	1829	0
135	20241129	182400	431028514	1829	1829	1829	1829	0
136	20241129	182300	431028514	1829	1829	1829	1829	0
137	20241129	182200	431028514	1829	1829	1829	1829	0
138	20241129	182100	431028514	1829	1829	1829	1829	0
139	20241129	182000	431028514	1829	1829	1829	1829	0
140	20241129	181900	431028514	1829	1829	1829	1829	0
141	20241129	181800	431028514	1829	1829	1829	1829	0
142	20241129	181700	431028514	1829	1829	1829	1829	0
143	20241129	181600	431028514	1829	1829	1829	1829	0
144	20241129	181500	431028514	1829	1829	1829	1829	0
145	20241129	181400	431028514	1829	1829	1829	1829	0
146	20241129	181300	431028514	1829	1829	1829	1829	0
147	20241129	181200	431028514	1829	1829	1829	1829	0
148	20241129	181100	431028514	1829	1829	1829	1829	0
149	20241129	181000	431028514	1829	1829	1829	1829	0
150	20241129	180900	431028514	1829	1829	1829	1829	0
151	20241129	180800	431028514	1829	1829	1829	1829	0
152	20241129	180700	431028514	1829	1829	1829	1829	3787
153	20241129	180600	431028514	1829	1829	1829	1829	0
154	20241129	180500	431028514	1829	1829	1829	1829	0
155	20241129	180400	431028514	1829	1829	1829	1829	0
156	20241129	180300	431028514	1829	1829	1829	1829	0
157	20241129	180200	431028514	1829	1829	1829	1829	0
158	20241129	180100	431028514	1829	1829	1829	1829	0
159	20241129	180000	431028514	1829	1829	1829	1829	0
160	20241129	175900	431028514	1829	1829	1829	1829	0
161	20241129	175800	431028514	1829	1829	1829	1829	0
162	20241129	175700	431028514	1829	1829	1829	1829	0
163	20241129	175600	431028514	1829	1829	1829	1829	0
164	20241129	175500	431028514	1829	1829	1829	1829	0
165	20241129	175400	431028514	1829	1829	1829	1829	0
166	20241129	175300	431028514	1829	1829	1829	1829	0
167	20241129	175200	431028514	1829	1829	1829	1829	0
168	20241129	175100	431028514	1829	1829	1829	1829	0
169	20241129	175000	431028514	1829	1829	1829	1829	0
170	20241129	174900	431028514	1829	1829	1829	1829	0
171	20241129	174800	431028514	1829	1829	1829	1829	0
172	20241129	174700	431028514	1829	1829	1829	1829	0
173	20241129	174600	431028514	1829	1829	1829	1829	0
174	20241129	174500	431028514	1829	1829	1829	1829	0
175	20241129	174400	431028514	1829	1829	1829	1829	0
176	20241129	174300	431028514	1829	1829	1829	1829	0
177	20241129	174200	431028514	1829	1829	1829	1829	0
178	20241129	174100	431028514	1829	1829	1829	1829	0
179	20241129	174000	431028514	1829	1829	1829	1829	0
180	20241129	173900	431028514	1829	1829	1829	1829	0
181	20241129	173800	431028514	1829	1829	1829	1829	0
182	20241129	173700	431028514	1829	1829	1829	1829	3787
183	20241129	173600	431028514	1829	1829	1829	1829	0
184	20241129	173500	431028514	1829	1829	1829	1829	0
185	20241129	173400	431028514	1829	1829	1829	1829	0
186	20241129	173300	431028514	1829	1829	1829	1829	0
187	20241129	173200	431028514	1829	1829	1829	1829	0
188	20241129	173100	431028514	1829	1829	1829	1829	0
189	20241129	173000	431028514	1829	1829	1829	1829	0
190	20241129	172900	431028514	1829	1829	1829	1829	0
191	20241129	172800	431028514	1829	1829	1829	1829	0
192	20241129	172700	431028514	1829	1829	1829	1829	0
193	20241129	172600	431028514	1829	1829	1829	1829	0
194	20241129	172500	431028514	1829	1829	1829	1829	0
195	20241129	172400	431028514	1829	1829	1829	1829	0
196	20241129	172300	431028514	1829	1829	1829	1829	0
197	20241129	172200	431028514	1829	1829	1829	1829	0
198	20241129	172100	431028514	1829	1829	1829	1829	0
199	20241129	172000	431028514	1829	1829	1829	1829	0
200	20241129	171900	431028514	1829	1829	1829	1829	0
201	20241129	171800	431028514	1829	1829	1829	1829	0
202	20241129	171700	431028514	1829	1829	1829	1829	0
203	20241129	171600	431028514	1829	1829	1829	1829	0
204	20241129	171500	431028514	1829	1829	1829	1829	0
205	20241129	171400	431028514	1829	1829	1829	1829	0
206	20241129	171300	431028514	1829	1829	1829	1829	0
207	20241129	171200	431028514	1829	1829	1829	1829	0
208	20241129	171100	431028514	1829	1829	1829	1829	0
209	20241129	171000	431028514	1829	1829	1829	1829	0
210	20241129	170900	431028514	1829	1829	1829	1829	0
211	20241129	170800	431028514	1829	1829	1829	1829	0
212	20241129	170700	431028514	1829	1829	1829	1829	3787
213	20241129	170600	431028514	1829	1829	1829	1829	0
214	20241129	170500	431028514	1829	1829	1829	1829	0
215	20241129	170400	431028514	1829	1829	1829	1829	0
216	20241129	170300	431028514	1829	1829	1829	1829	0
217	20241129	170200	431028514	1829	1829	1829	1829	0
218	20241129	170100	431028514	1829	1829	1829	1829	0
219	20241129	170000	431028514	1829	1829	1829	1829	0
220	20241129	165900	431028514	1829	1829	1829	1829	0
221	20241129	165800	431028514	1829	1829	1829	1829	0
222	20241129	165700	431028514	1829	1829	1829	1829	0
223	20241129	165600	431028514	1829	1829	1829	1829	0
224	20241129	165500	431028514	1829	1829	1829	1829	0
225	20241129	165400	431028514	1829	1829	1829	1829	0
226	20241129	165300	431028514	1829	1829	1829	1829	0
227	20241129	165200	431028514	1829	1829	1829	1829	0
228	20241129	165100	431028514	1829	1829	1829	1829	0
229	20241129	165000	431028514	1829	1829	1829	1829	0
230	20241129	164900	431028514	1829	1829	1829	1829	0
231	20241129	164800	431028514	1829	1829	1829	1829	0
232	20241129	164700	431028514	1829	1829	1829	1829	0
233	20241129	164600	431028514	1829	1829	1829	1829	0
234	20241129	164500	431028514	1829	1829	1829	1829	0
235	20241129	164400	431028514	1829	1829	1829	1829	0
236	20241129	164300	431028514	1829	1829	1829	1829	0
237	20241129	164200	431028514	1829	1829	1829	1829	0
238	20241129	164100	431028514	1829	1829	1829	1829	0
239	20241129	164000	431028514	1829	1829	1829	1829	0
240	20241129	163900	431028514	1829	1829	1829	1829	0
241	20241129	163800	431028514	1829	1829	1829	1829	0
242	20241129	163700	431028514	1829	1829	1829	1829	3787
243	20241129	163600	431028514	1829	1829	1829	1829	0
244	20241129	163500	431028514	1829	1829	1829	1829	0
245	20241129	163400	431028514	1829	1829	1829	1829	0
246	20241129	163300	431028514	1829	1829	1829	1829	0
247	20241129	163200	431028514	1829	1829	1829	1829	0
248	20241129	163100	431028514	1829	1829	1829	1829	0
249	20241129	163000	431028514	1829	1829	1829	1829	0
250	20241129	162900	431028514	1829	1829	1829	1829	0
251	20241129	162800	431028514	1829	1829	1829	1829	0
252	20241129	162700	431028514	1829	1829	1829	1829	0
253	20241129	162600	431028514	1829	1829	1829	1829	0
254	20241129	162500	431028514	1829	1829	1829	1829	0
255	20241129	162400	431028514	1829	1829	1829	1829	0
256	20241129	162300	431028514	1829	1829	1829	1829	0
257	20241129	162200	431028514	1829	1829	1829	1829	0
258	20241129	162100	431028514	1829	1829	1829	1829	0
259	20241129	162000	431028514	1829	1829	1829	1829	0
260	20241129	161900	431028514	1829	1829	1829	1829	0
261	20241129	161800	431028514	1829	1829	1829	1829	0
262	20241129	161700	431028514	1829	1829	1829	1829	0
263	20241129	161600	431028514	1829	1829	1829	1829	0
264	20241129	161500	431028514	1829	1829	1829	1829	0
265	20241129	161400	431028514	1829	1829	1829	1829	0
266	20241129	161300	431028514	1829	1829	1829	1829	0
267	20241129	161200	431028514	1829	1829	1829	1829	0
268	20241129	161100	431028514	1829	1829	1829	1829	0
269	20241129	161000	431028514	1829	1829	1829	1829	0
270	20241129	160900	431028514	1829	1829	1829	1829	0
271	20241129	160800	431028514	1829	1829	1829	1829	0
272	20241129	160700	431028514	1829	1829	1829	1829	3787
273	20241129	160600	431028514	1829	1829	1829	1829	0
274	20241129	160500	431028514	1829	1829	1829	1829	0
275	20241129	160400	431028514	1829	1829	1829	1829	0
276	20241129	160300	431028514	1829	1829	1829	1829	0
277	20241129	160200	431028514	1829	1829	1829	1829	0
278	20241129	160100	431028514	1829	1829	1829	1829	0
279	20241129	160000	431028514	1829	1829	1829	1829	0
280	20241129	155900	431028514	1829	1829	1829	1829	0
281	20241129	155800	431028514	1829	1829	1829	1829	0
282	20241129	155700	431028514	1829	1829	1829	1829	0
283	20241129	155600	431028514	1829	1829	1829	1829	0
284	20241129	155500	431028514	1829	1829	1829	1829	0
285	20241129	155400	431028514	1829	1829	1829	1829	0
286	20241129	155300	431028514	1829	1829	1829	1829	0
287	20241129	155200	431028514	1829	1829	1829	1829	0
288	20241129	155100	431028514	1829	1829	1829	1829	0
289	20241129	155000	431028514	1829	1829	1829	1829	0
290	20241129	154900	431028514	1829	1829	1829	1829	0
291	20241129	154800	431028514	1829	1829	1829	1829	0
292	20241129	154700	431028514	1829	1829	1829	1829	0
293	20241129	154600	431028514	1829	1829	1829	1829	0
294	20241129	154500	431028514	1829	1829	1829	1829	0
295	20241129	154400	431028514	1829	1829	1829	1829	0
296	20241129	154300	431028514	1829	1829	1829	1829	0
297	20241129	154200	431028514	1829	1829	1829	1829	0
298	20241129	154100	431028514	1829	1829	1829	1829	0
299	20241129	154000	431028514	1829	1829	1829	1829	0
300	20241129	153900	431028514	1829	1829	1829	1829	0
301	20241129	153800	431028514	1829	1829	1829	1829	0
302	20241129	153700	431028514	1829	1829	1829	1829	3787
303	20241129	153600	431028514	1829	1829	1829	1829	0
304	20241129	153500	431028514	1829	1829	1829	1829	0
305	20241129	153400	431028514	1829	1829	1829	1829	0
306	20241129	153300	431028514	1829	1829	1829	1829	0
307	20241129	153200	431028514	1829	1829	1829	1829	0
308	20241129	153100	431028514	1829	1829	1829	1829	0
309	20241129	153000	431028514	1829	1829	1829	1829	3787
310	20241129	152900	424102091	1838	1838	1838	1838	0
311	20241129	152800	424102091	1838	1838	1838	1838	0
312	20241129	152700	424102091	1838	1838	1838	1838	0
313	20241129	152600	424102091	1838	1838	1838	1838	0
314	20241129	152500	424102091	1838	1838	1838	1838	0
315	20241129	152400	424102091	1838	1838	1838	1838	0
316	20241129	152300	424102091	1838	1838	1838	1838	0
317	20241129	152200	424102091	1838	1838	1838	1838	0
318	20241129	152100	424102091	1838	1838	1838	1838	0
319	20241129	152000	424102091	1838	1838	1838	1838	0
320	20241129	151900	424102091	1838	1839	1839	1838	25
321	20241129	151800	424056121	1839	1839	1839	1830	66
322	20241129	151700	423935323	1830	1830	1830	1830	0
323	20241129	151600	423935323	1830	1840	1841	1830	915
324	20241129	151500	422250924	1841	1841	1841	1841	5
325	20241129	151400	422241719	1841	1841	1841	1841	7
326	20241129	151300	422228832	1843	1831	1843	1831	3601
327	20241129	151200	415599627	1826	1831	1831	1822	4142
328	20241129	151100	408042243	1830	1831	1831	1830	166
329	20241129	151000	407738298	1831	1831	1833	1831	433
330	20241129	150900	406945473	1829	1831	1831	1829	32
331	20241129	150800	406886897	1830	1831	1831	1830	41
332	20241129	150700	406811834	1831	1831	1831	1831	2
333	20241129	150600	406808172	1831	1831	1831	1831	0
334	20241129	150500	406808172	1831	1830	1831	1830	115
335	20241129	150400	406597622	1830	1831	1831	1830	28
336	20241129	150300	406546371	1832	1830	1833	1821	4768
337	20241129	150200	397853293	1830	1830	1835	1830	3700
338	20241129	150100	391076288	1830	1830	1830	1830	101
339	20241129	150000	390891458	1825	1826	1830	1825	1197
340	20241129	145900	388706332	1835	1835	1835	1835	130
341	20241129	145800	388467782	1827	1836	1836	1827	153
342	20241129	145700	388187351	1827	1829	1829	1827	100
343	20241129	145600	388004561	1831	1835	1835	1831	1303
344	20241129	145500	385613732	1835	1826	1835	1826	237
345	20241129	145400	385180061	1835	1835	1835	1835	0
346	20241129	145300	385180061	1835	1835	1835	1835	50
347	20241129	145200	385088311	1836	1826	1836	1825	125
348	20241129	145100	384859635	1837	1837	1837	1837	0
349	20241129	145000	384859635	1837	1837	1837	1837	50
350	20241129	144900	384767785	1837	1837	1837	1837	3
351	20241129	144800	384762274	1822	1822	1822	1822	0
352	20241129	144700	384762274	1822	1825	1825	1822	5500
353	20241129	144600	374730830	1824	1838	1838	1824	5019
354	20241129	144500	365567110	1827	1838	1838	1827	550
355	20241129	144400	364562249	1827	1830	1830	1827	520
356	20241129	144300	363611900	1830	1828	1830	1828	1225
357	20241129	144200	361371634	1828	1831	1831	1827	106
358	20241129	144100	361177896	1830	1830	1830	1830	1
359	20241129	144000	361176066	1837	1837	1837	1837	250
360	20241129	143900	360716816	1837	1837	1837	1837	0
361	20241129	143800	360716816	1837	1837	1837	1837	0
362	20241129	143700	360716816	1837	1837	1837	1837	1
363	20241129	143600	360714979	1826	1829	1829	1826	3000
364	20241129	143500	355235235	1828	1828	1828	1828	0
365	20241129	143400	355235235	1828	1830	1830	1828	3000
366	20241129	143300	349749225	1843	1843	1843	1843	0
367	20241129	143200	349749225	1843	1843	1843	1843	43
368	20241129	143100	349669976	1843	1843	1843	1843	1
369	20241129	143000	349668133	1828	1828	1828	1828	0
370	20241129	142900	349668133	1828	1836	1836	1828	6557
371	20241129	142800	337655652	1843	1843	1843	1843	0
372	20241129	142700	337655652	1843	1843	1843	1843	400
373	20241129	142600	336918452	1843	1843	1843	1843	0
374	20241129	142500	336918452	1843	1843	1843	1843	1
375	20241129	142400	336916609	1834	1834	1834	1834	0
376	20241129	142300	336916609	1834	1834	1834	1834	0
377	20241129	142200	336916609	1834	1834	1834	1834	0
378	20241129	142100	336916609	1834	1834	1834	1834	139
379	20241129	142000	336661683	1834	1834	1834	1834	0
380	20241129	141900	336661683	1834	1835	1835	1834	716
381	20241129	141800	335348538	1834	1834	1834	1834	0
382	20241129	141700	335348538	1834	1834	1834	1834	0
383	20241129	141600	335348538	1834	1834	1834	1834	50
384	20241129	141500	335256838	1838	1844	1844	1838	764
385	20241129	141400	333852600	1841	1841	1841	1841	0
386	20241129	141300	333852600	1841	1838	1841	1838	1108
387	20241129	141200	331814372	1831	1831	1831	1831	0
388	20241129	141100	331814372	1831	1831	1831	1831	100
389	20241129	141000	331631272	1832	1833	1833	1832	844
390	20241129	140900	330085014	1841	1841	1841	1841	0
391	20241129	140800	330085014	1841	1841	1841	1841	30
392	20241129	140700	330029784	1831	1831	1831	1831	1205
393	20241129	140600	327823429	1831	1835	1835	1831	4477
394	20241129	140500	319624672	1841	1841	1841	1841	0
395	20241129	140400	319624672	1841	1841	1841	1841	0
396	20241129	140300	319624672	1841	1841	1841	1841	100
397	20241129	140200	319440572	1841	1841	1841	1841	4
398	20241129	140100	319433208	1835	1841	1841	1835	71
399	20241129	140000	319302563	1841	1841	1841	1836	60
400	20241129	135900	319192153	1835	1835	1835	1835	33
401	20241129	135800	319131598	1835	1835	1835	1835	0
402	20241129	135700	319131598	1835	1835	1835	1835	80
403	20241129	135600	318984798	1835	1835	1835	1835	0
404	20241129	135500	318984798	1835	1835	1835	1835	30
405	20241129	135400	318929748	1841	1841	1841	1841	0
406	20241129	135300	318929748	1841	1841	1841	1841	0
407	20241129	135200	318929748	1841	1841	1841	1841	22
408	20241129	135100	318889246	1841	1841	1841	1841	0
409	20241129	135000	318889246	1841	1841	1841	1841	200
410	20241129	134900	318521046	1842	1842	1842	1842	0
411	20241129	134800	318521046	1842	1842	1842	1842	13
412	20241129	134700	318497100	1849	1849	1849	1849	0
413	20241129	134600	318497100	1849	1849	1849	1849	0
414	20241129	134500	318497100	1849	1849	1849	1849	0
415	20241129	134400	318497100	1849	1849	1849	1849	0
416	20241129	134300	318497100	1849	1849	1849	1849	1
417	20241129	134200	318495251	1849	1849	1849	1849	0
418	20241129	134100	318495251	1849	1842	1849	1833	2200
419	20241129	134000	314457426	1850	1850	1850	1850	0
420	20241129	133900	314457426	1850	1850	1850	1850	0
421	20241129	133800	314457426	1850	1850	1850	1850	0
422	20241129	133700	314457426	1850	1850	1850	1850	2
423	20241129	133600	314453726	1850	1850	1850	1850	0
424	20241129	133500	314453726	1850	1850	1850	1850	0
425	20241129	133400	314453726	1850	1850	1850	1850	0
426	20241129	133300	314453726	1850	1850	1850	1850	26
427	20241129	133200	314405626	1851	1851	1851	1851	0
428	20241129	133100	314405626	1851	1837	1851	1835	300
429	20241129	133000	313851923	1851	1851	1851	1851	100
430	20241129	132900	313666823	1851	1851	1851	1851	0
431	20241129	132800	313666823	1851	1851	1851	1851	0
432	20241129	132700	313666823	1851	1836	1851	1836	202
433	20241129	132600	313293479	1835	1850	1850	1835	800
434	20241129	132500	311819870	1850	1850	1850	1850	0
435	20241129	132400	311819870	1850	1850	1850	1850	1
436	20241129	132300	311818020	1853	1853	1853	1853	0
437	20241129	132200	311818020	1853	1853	1853	1853	234
438	20241129	132100	311384418	1853	1847	1853	1847	495
439	20241129	132000	310468476	1844	1847	1847	1844	159
440	20241129	131900	310175025	1847	1847	1847	1847	0
441	20241129	131800	310175025	1847	1841	1847	1841	501
442	20241129	131700	309250602	1841	1841	1841	1841	46
443	20241129	131600	309165916	1841	1840	1841	1840	1048
444	20241129	131500	307237445	1840	1840	1840	1840	3
445	20241129	131400	307231925	1841	1841	1841	1841	0
446	20241129	131300	307231925	1841	1841	1841	1841	1
447	20241129	131200	307230084	1841	1841	1841	1841	200
448	20241129	131100	306861884	1834	1835	1835	1834	500
449	20241129	131000	305944584	1836	1839	1839	1836	155
450	20241129	130900	305659697	1839	1839	1839	1839	21
451	20241129	130800	305621078	1839	1839	1839	1839	0
452	20241129	130700	305621078	1839	1839	1839	1839	13
453	20241129	130600	305597171	1839	1839	1839	1839	0
454	20241129	130500	305597171	1839	1839	1839	1839	0
455	20241129	130400	305597171	1839	1839	1839	1839	0
456	20241129	130300	305597171	1839	1839	1839	1839	0
457	20241129	130200	305597171	1839	1839	1839	1839	0
458	20241129	130100	305597171	1839	1840	1840	1839	13451
459	20241129	130000	280847353	1840	1840	1840	1840	1608
460	20241129	125900	277888633	1841	1841	1841	1841	495
461	20241129	125800	276977338	1847	1841	1847	1841	6
462	20241129	125700	276966286	1840	1840	1840	1840	0
463	20241129	125600	276966286	1840	1840	1840	1840	0
464	20241129	125500	276966286	1840	1841	1841	1840	1094
465	20241129	125400	274953042	1847	1844	1847	1841	418
466	20241129	125300	274181722	1844	1844	1844	1844	0
467	20241129	125200	274181722	1844	1844	1844	1844	0
468	20241129	125100	274181722	1844	1844	1844	1844	0
469	20241129	125000	274181722	1844	1844	1844	1844	0
470	20241129	124900	274181722	1844	1844	1844	1844	0
471	20241129	124800	274181722	1844	1844	1844	1844	0
472	20241129	124700	274181722	1844	1846	1846	1844	8
473	20241129	124600	274166962	1847	1847	1847	1847	0
474	20241129	124500	274166962	1847	1847	1847	1846	8
475	20241129	124400	274152188	1847	1847	1847	1847	2
476	20241129	124300	274148494	1847	1850	1850	1847	85
477	20241129	124200	273991259	1850	1841	1850	1841	2
478	20241129	124100	273987568	1840	1840	1840	1840	784
479	20241129	124000	272545008	1840	1841	1841	1840	30
480	20241129	123900	272489801	1850	1850	1850	1850	0
481	20241129	123800	272489801	1850	1850	1850	1850	50
482	20241129	123700	272397301	1850	1850	1850	1850	1
483	20241129	123600	272395451	1840	1849	1849	1840	10985
484	20241129	123500	252155223	1849	1849	1849	1849	70
485	20241129	123400	252025793	1849	1849	1849	1849	5
486	20241129	123300	252016548	1849	1849	1849	1849	0
487	20241129	123200	252016548	1849	1849	1849	1849	3
488	20241129	123100	252011001	1849	1849	1849	1849	0
489	20241129	123000	252011001	1849	1849	1849	1849	0
490	20241129	122900	252011001	1849	1849	1849	1849	50
491	20241129	122800	251918551	1841	1841	1841	1841	0
492	20241129	122700	251918551	1841	1841	1841	1841	74
493	20241129	122600	251782317	1845	1842	1845	1841	564
494	20241129	122500	250743591	1841	1841	1841	1841	0
495	20241129	122400	250743591	1841	1841	1841	1841	0
496	20241129	122300	250743591	1841	1842	1842	1841	25
497	20241129	122200	250697561	1850	1850	1850	1850	1
498	20241129	122100	250695711	1851	1851	1851	1851	0
499	20241129	122000	250695711	1851	1851	1851	1851	8
500	20241129	121900	250680903	1841	1842	1842	1840	1915
501	20241129	121800	247156032	1841	1843	1843	1841	50
502	20241129	121700	247063963	1852	1852	1852	1852	0
503	20241129	121600	247063963	1852	1852	1852	1852	1
504	20241129	121500	247062111	1852	1850	1852	1850	301
505	20241129	121400	246504879	1844	1844	1844	1844	0
506	20241129	121300	246504879	1844	1844	1844	1844	325
507	20241129	121200	245905579	1840	1840	1840	1840	890
508	20241129	121100	244267979	1840	1840	1840	1840	1082
509	20241129	121000	242277099	1840	1840	1840	1840	0
510	20241129	120900	242277099	1840	1840	1840	1840	13
511	20241129	120800	242253179	1840	1840	1840	1840	1
512	20241129	120700	242251339	1840	1840	1840	1840	1
513	20241129	120600	242249499	1832	1832	1832	1832	0
514	20241129	120500	242249499	1832	1832	1832	1832	0
515	20241129	120400	242249499	1832	1832	1832	1832	0
516	20241129	120300	242249499	1832	1833	1833	1832	901
517	20241129	120200	240597967	1833	1833	1833	1833	0
518	20241129	120100	240597967	1833	1834	1834	1833	584
519	20241129	120000	239527247	1834	1837	1837	1834	2006
520	20241129	115900	235847165	1837	1837	1837	1837	0
521	20241129	115800	235847165	1837	1837	1837	1837	0
522	20241129	115700	235847165	1837	1837	1837	1837	1
523	20241129	115600	235845328	1837	1837	1837	1837	1993
524	20241129	115500	232184187	1838	1838	1838	1838	7
525	20241129	115400	232171321	1838	1837	1838	1837	137
526	20241129	115300	231919578	1837	1837	1837	1837	30
527	20241129	115200	231864468	1837	1837	1837	1837	4
528	20241129	115100	231857120	1837	1837	1837	1837	2
529	20241129	115000	231853446	1834	1836	1836	1834	335
530	20241129	114900	231238797	1836	1836	1836	1836	0
531	20241129	114800	231238797	1836	1838	1838	1836	4
532	20241129	114700	231231448	1838	1838	1838	1838	0
533	20241129	114600	231231448	1838	1838	1838	1838	5
534	20241129	114500	231222258	1838	1838	1838	1838	0
535	20241129	114400	231222258	1838	1838	1838	1838	1800
536	20241129	114300	227913858	1838	1838	1838	1838	0
537	20241129	114200	227913858	1838	1838	1838	1838	0
538	20241129	114100	227913858	1838	1838	1838	1838	0
539	20241129	114000	227913858	1838	1838	1838	1838	100
540	20241129	113900	227730058	1838	1838	1838	1838	0
541	20241129	113800	227730058	1838	1838	1838	1838	6
542	20241129	113700	227719030	1838	1838	1838	1838	380
543	20241129	113600	227020590	1838	1835	1838	1835	101
544	20241129	113500	226835252	1834	1834	1834	1834	0
545	20241129	113400	226835252	1834	1834	1834	1834	248
546	20241129	113300	226380420	1833	1833	1833	1833	183
547	20241129	113200	226044981	1833	1833	1833	1833	100
548	20241129	113100	225861681	1834	1835	1835	1834	109
549	20241129	113000	225661718	1840	1835	1840	1835	19
550	20241129	112900	225626848	1835	1840	1840	1835	1481
551	20241129	112800	222908836	1840	1840	1840	1840	1
552	20241129	112700	222906996	1840	1840	1840	1840	1
553	20241129	112600	222905156	1836	1836	1836	1836	518
554	20241129	112500	221954108	1836	1838	1838	1836	1291
555	20241129	112400	219583830	1844	1844	1844	1844	0
556	20241129	112300	219583830	1844	1837	1844	1837	1185
557	20241129	112200	217406112	1837	1837	1837	1836	54
558	20241129	112100	217306916	1837	1837	1837	1836	479
559	20241129	112000	216427469	1837	1837	1837	1837	102
560	20241129	111900	216240095	1837	1838	1838	1836	930
561	20241129	111800	214532183	1837	1840	1840	1837	1218
562	20241129	111700	212293304	1844	1844	1844	1844	4
563	20241129	111600	212285928	1839	1839	1839	1839	26
564	20241129	111500	212238114	1839	1854	1854	1839	259
565	20241129	111400	211761454	1854	1854	1854	1854	1615
566	20241129	111300	208767244	1854	1848	1854	1848	6
567	20241129	111200	208756134	1845	1845	1845	1845	1
568	20241129	111100	208754289	1840	1845	1845	1837	1013
569	20241129	111000	206891969	1845	1838	1845	1837	101
570	20241129	110900	206706423	1837	1837	1837	1837	0
571	20241129	110800	206706423	1837	1837	1837	1837	0
572	20241129	110700	206706423	1837	1838	1838	1837	1381
573	20241129	110600	204169200	1840	1840	1840	1840	0
574	20241129	110500	204169200	1840	1837	1840	1836	1341
575	20241129	110400	201705623	1837	1837	1837	1837	400
576	20241129	110300	200970823	1838	1838	1838	1838	5
577	20241129	110200	200961633	1837	1837	1837	1837	0
578	20241129	110100	200961633	1837	1837	1837	1837	123
579	20241129	110000	200735682	1837	1838	1838	1837	516
580	20241129	105900	199787788	1838	1839	1839	1838	53
581	20241129	105800	199690373	1838	1839	1839	1838	78
582	20241129	105700	199546985	1838	1839	1839	1838	13
583	20241129	105600	199523090	1839	1840	1840	1839	38
584	20241129	105500	199453180	1840	1845	1845	1840	5583
585	20241129	105400	189158042	1845	1848	1848	1845	284
586	20241129	105300	188634032	1848	1854	1854	1848	27
587	20241129	105200	188584130	1848	1854	1854	1848	374
588	20241129	105100	187891178	1854	1848	1854	1845	1103
589	20241129	105000	185855831	1845	1845	1845	1845	2119
590	20241129	104900	181946276	1845	1846	1846	1845	1071
591	20241129	104800	179970137	1846	1846	1846	1846	110
592	20241129	104700	179767077	1846	1846	1846	1846	0
593	20241129	104600	179767077	1846	1846	1846	1846	0
594	20241129	104500	179767077	1846	1846	1846	1846	0
595	20241129	104400	179767077	1846	1849	1849	1845	687
596	20241129	104300	178499414	1849	1859	1859	1849	101
597	20241129	104200	178312614	1860	1860	1860	1860	0
598	20241129	104100	178312614	1860	1857	1860	1857	1908
599	20241129	104000	174766396	1849	1849	1849	1849	0
600	20241129	103900	174766396	1849	1850	1850	1849	646
601	20241129	103800	173571401	1850	1850	1850	1850	0
602	20241129	103700	173571401	1850	1851	1858	1850	307
603	20241129	103600	173001849	1852	1858	1858	1852	1208
604	20241129	103500	170757433	1858	1849	1858	1849	1372
605	20241129	103400	168219378	1849	1839	1849	1839	3236
606	20241129	103300	162256229	1840	1840	1840	1840	4
607	20241129	103200	162248869	1844	1844	1844	1844	0
608	20241129	103100	162248869	1844	1844	1844	1844	1
609	20241129	103000	162247025	1835	1835	1835	1835	0
610	20241129	102900	162247025	1835	1835	1835	1835	0
611	20241129	102800	162247025	1835	1836	1836	1835	1102
612	20241129	102700	160224630	1838	1841	1841	1837	225
613	20241129	102600	159810855	1841	1838	1841	1838	533
614	20241129	102500	158830632	1837	1837	1837	1837	0
615	20241129	102400	158830632	1837	1837	1837	1837	6
616	20241129	102300	158819610	1837	1829	1837	1829	274
617	20241129	102200	158318456	1830	1832	1832	1830	430
618	20241129	102100	157531554	1834	1834	1834	1834	46
619	20241129	102000	157447190	1834	1838	1838	1830	10
620	20241129	101900	157428860	1839	1835	1839	1830	187
621	20241129	101800	157085847	1835	1837	1837	1835	11
622	20241129	101700	157065650	1831	1830	1831	1830	1157
623	20241129	101600	154948336	1830	1830	1830	1830	2097
624	20241129	101500	151110826	1829	1845	1845	1829	463
625	20241129	101400	150263049	1845	1845	1845	1845	0
626	20241129	101300	150263049	1845	1844	1845	1844	5
627	20241129	101200	150253826	1845	1832	1845	1831	271
628	20241129	101100	149757607	1829	1829	1829	1829	0
629	20241129	101000	149757607	1829	1840	1845	1829	6097
630	20241129	100900	138547566	1834	1840	1840	1834	4
631	20241129	100800	138540212	1833	1833	1833	1833	0
632	20241129	100700	138540212	1833	1837	1837	1833	69
633	20241129	100600	138413714	1840	1839	1840	1839	20
634	20241129	100500	138376932	1840	1840	1840	1840	6
635	20241129	100400	138365892	1845	1845	1845	1845	0
636	20241129	100300	138365892	1845	1844	1845	1844	12
637	20241129	100200	138343753	1831	1831	1831	1830	871
638	20241129	100100	136749815	1830	1831	1831	1830	5
639	20241129	100000	136740664	1840	1840	1840	1840	521
640	20241129	095900	135782024	1830	1830	1830	1830	0
641	20241129	095800	135782024	1830	1830	1830	1830	10
642	20241129	095700	135763724	1839	1831	1839	1830	100
643	20241129	095600	135580272	1830	1830	1830	1830	6
644	20241129	095500	135569292	1829	1830	1830	1829	1010
645	20241129	095400	133721972	1829	1840	1840	1829	4625
646	20241129	095300	125249243	1840	1840	1840	1840	22
647	20241129	095200	125208763	1849	1849	1849	1849	200
648	20241129	095100	124838963	1849	1850	1850	1849	3
649	20241129	095000	124833415	1835	1835	1835	1835	90
650	20241129	094900	124668265	1835	1840	1840	1835	309
651	20241129	094800	124101224	1841	1852	1852	1841	12
652	20241129	094700	124079110	1852	1852	1853	1852	105
653	20241129	094600	123884628	1854	1854	1854	1854	500
654	20241129	094500	122957628	1854	1840	1854	1840	626
655	20241129	094400	121805635	1840	1841	1841	1840	53
656	20241129	094300	121708065	1841	1850	1850	1841	17
657	20241129	094200	121676759	1850	1843	1850	1829	319
658	20241129	094100	121091603	1851	1851	1851	1851	4
659	20241129	094000	121084199	1852	1852	1852	1852	1
660	20241129	093900	121082347	1852	1852	1852	1852	1
661	20241129	093800	121080495	1840	1843	1843	1828	1873
662	20241129	093700	117648485	1843	1843	1843	1843	200
663	20241129	093600	117279885	1843	1843	1843	1843	31
664	20241129	093500	117222752	1843	1859	1859	1843	2
665	20241129	093400	117219050	1824	1851	1852	1824	3382
666	20241129	093300	110997513	1852	1860	1860	1852	512
667	20241129	093200	110045280	1860	1860	1860	1860	0
668	20241129	093100	110045280	1860	1857	1860	1857	17
669	20241129	093000	110013663	1860	1861	1861	1860	24
670	20241129	092900	109969000	1848	1848	1848	1848	2
671	20241129	092800	109965304	1847	1847	1847	1847	0
672	20241129	092700	109965304	1847	1847	1847	1847	0
673	20241129	092600	109965304	1847	1860	1860	1847	3267
674	20241129	092500	103921435	1861	1854	1861	1854	3
675	20241129	092400	103915860	1854	1855	1855	1854	1056
676	20241129	092300	101958006	1862	1854	1862	1854	1001
677	20241129	092200	100102144	1862	1854	1862	1854	1052
678	20241129	092100	98151320	1854	1854	1854	1854	2522
679	20241129	092000	93475532	1854	1863	1863	1844	6450
680	20241129	091900	81520806	1852	1850	1852	1850	2285
681	20241129	091800	77289556	1850	1868	1868	1821	11031
682	20241129	091700	56836818	1869	1872	1872	1867	753
683	20241129	091600	55428985	1872	1883	1883	1872	136
684	20241129	091500	55173282	1883	1883	1883	1883	0
685	20241129	091400	55173282	1883	1883	1883	1883	44
686	20241129	091300	55090430	1884	1884	1884	1884	1
687	20241129	091200	55088546	1871	1888	1888	1871	8518
688	20241129	091100	39136207	1874	1874	1874	1874	1
689	20241129	091000	39134333	1890	1888	1890	1874	31
690	20241129	090900	39076193	1873	1872	1888	1871	2940
691	20241129	090800	33572880	1871	1872	1872	1864	1974
692	20241129	090700	29889281	1870	1880	1880	1870	326
693	20241129	090600	29279225	1891	1891	1891	1891	0
694	20241129	090500	29279225	1891	1868	1891	1864	1417
695	20241129	090400	26632595	1868	1873	1876	1863	896
696	20241129	090300	24957890	1880	1873	1880	1851	5884
697	20241129	090200	13963554	1873	1883	1883	1873	1186
698	20241129	090100	11738953	1883	1897	1897	1883	2587
699	20241129	090000	6859702	1888	1895	1905	1888	3623