KissMeData/033250/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	191800	276105210	1334	1334	1334	1334	626
3	20241129	191700	276105210	1334	1334	1334	1334	0
4	20241129	191600	276105210	1334	1334	1334	1334	0
5	20241129	191500	276105210	1334	1334	1334	1334	0
6	20241129	191400	276105210	1334	1334	1334	1334	0
7	20241129	191300	276105210	1334	1334	1334	1334	0
8	20241129	191200	276105210	1334	1334	1334	1334	0
9	20241129	191100	276105210	1334	1334	1334	1334	0
10	20241129	191000	276105210	1334	1334	1334	1334	0
11	20241129	190900	276105210	1334	1334	1334	1334	0
12	20241129	190800	276105210	1334	1334	1334	1334	0
13	20241129	190700	276105210	1334	1334	1334	1334	0
14	20241129	190600	276105210	1334	1334	1334	1334	0
15	20241129	190500	276105210	1334	1334	1334	1334	0
16	20241129	190400	276105210	1334	1334	1334	1334	0
17	20241129	190300	276105210	1334	1334	1334	1334	0
18	20241129	190200	276105210	1334	1334	1334	1334	0
19	20241129	190100	276105210	1334	1334	1334	1334	0
20	20241129	190000	276105210	1334	1334	1334	1334	0
21	20241129	185900	276105210	1334	1334	1334	1334	0
22	20241129	185800	276105210	1334	1334	1334	1334	0
23	20241129	185700	276105210	1334	1334	1334	1334	0
24	20241129	185600	276105210	1334	1334	1334	1334	0
25	20241129	185500	276105210	1334	1334	1334	1334	0
26	20241129	185400	276105210	1334	1334	1334	1334	0
27	20241129	185300	276105210	1334	1334	1334	1334	0
28	20241129	185200	276105210	1334	1334	1334	1334	0
29	20241129	185100	276105210	1334	1334	1334	1334	0
30	20241129	185000	276105210	1334	1334	1334	1334	0
31	20241129	184900	276105210	1334	1334	1334	1334	0
32	20241129	184800	276105210	1334	1334	1334	1334	626
33	20241129	184700	276105210	1334	1334	1334	1334	0
34	20241129	184600	276105210	1334	1334	1334	1334	0
35	20241129	184500	276105210	1334	1334	1334	1334	0
36	20241129	184400	276105210	1334	1334	1334	1334	0
37	20241129	184300	276105210	1334	1334	1334	1334	0
38	20241129	184200	276105210	1334	1334	1334	1334	0
39	20241129	184100	276105210	1334	1334	1334	1334	0
40	20241129	184000	276105210	1334	1334	1334	1334	0
41	20241129	183900	276105210	1334	1334	1334	1334	0
42	20241129	183800	276105210	1334	1334	1334	1334	0
43	20241129	183700	276105210	1334	1334	1334	1334	0
44	20241129	183600	276105210	1334	1334	1334	1334	0
45	20241129	183500	276105210	1334	1334	1334	1334	0
46	20241129	183400	276105210	1334	1334	1334	1334	0
47	20241129	183300	276105210	1334	1334	1334	1334	0
48	20241129	183200	276105210	1334	1334	1334	1334	0
49	20241129	183100	276105210	1334	1334	1334	1334	0
50	20241129	183000	276105210	1334	1334	1334	1334	0
51	20241129	182900	276105210	1334	1334	1334	1334	0
52	20241129	182800	276105210	1334	1334	1334	1334	0
53	20241129	182700	276105210	1334	1334	1334	1334	0
54	20241129	182600	276105210	1334	1334	1334	1334	0
55	20241129	182500	276105210	1334	1334	1334	1334	0
56	20241129	182400	276105210	1334	1334	1334	1334	0
57	20241129	182300	276105210	1334	1334	1334	1334	0
58	20241129	182200	276105210	1334	1334	1334	1334	0
59	20241129	182100	276105210	1334	1334	1334	1334	0
60	20241129	182000	276105210	1334	1334	1334	1334	0
61	20241129	181900	276105210	1334	1334	1334	1334	0
62	20241129	181800	276105210	1334	1334	1334	1334	626
63	20241129	181700	276105210	1334	1334	1334	1334	0
64	20241129	181600	276105210	1334	1334	1334	1334	0
65	20241129	181500	276105210	1334	1334	1334	1334	0
66	20241129	181400	276105210	1334	1334	1334	1334	0
67	20241129	181300	276105210	1334	1334	1334	1334	0
68	20241129	181200	276105210	1334	1334	1334	1334	0
69	20241129	181100	276105210	1334	1334	1334	1334	0
70	20241129	181000	276105210	1334	1334	1334	1334	0
71	20241129	180900	276105210	1334	1334	1334	1334	0
72	20241129	180800	276105210	1334	1334	1334	1334	0
73	20241129	180700	276105210	1334	1334	1334	1334	0
74	20241129	180600	276105210	1334	1334	1334	1334	0
75	20241129	180500	276105210	1334	1334	1334	1334	0
76	20241129	180400	276105210	1334	1334	1334	1334	0
77	20241129	180300	276105210	1334	1334	1334	1334	0
78	20241129	180200	276105210	1334	1334	1334	1334	0
79	20241129	180100	276105210	1334	1334	1334	1334	0
80	20241129	180000	276105210	1334	1334	1334	1334	0
81	20241129	175900	276105210	1334	1334	1334	1334	0
82	20241129	175800	276105210	1334	1334	1334	1334	0
83	20241129	175700	276105210	1334	1334	1334	1334	0
84	20241129	175600	276105210	1334	1334	1334	1334	0
85	20241129	175500	276105210	1334	1334	1334	1334	0
86	20241129	175400	276105210	1334	1334	1334	1334	0
87	20241129	175300	276105210	1334	1334	1334	1334	0
88	20241129	175200	276105210	1334	1334	1334	1334	0
89	20241129	175100	276105210	1334	1334	1334	1334	0
90	20241129	175000	276105210	1334	1334	1334	1334	0
91	20241129	174900	276105210	1334	1334	1334	1334	0
92	20241129	174800	276105210	1334	1334	1334	1334	626
93	20241129	174700	276105210	1334	1334	1334	1334	0
94	20241129	174600	276105210	1334	1334	1334	1334	0
95	20241129	174500	276105210	1334	1334	1334	1334	0
96	20241129	174400	276105210	1334	1334	1334	1334	0
97	20241129	174300	276105210	1334	1334	1334	1334	0
98	20241129	174200	276105210	1334	1334	1334	1334	0
99	20241129	174100	276105210	1334	1334	1334	1334	0
100	20241129	174000	276105210	1334	1334	1334	1334	0
101	20241129	173900	276105210	1334	1334	1334	1334	0
102	20241129	173800	276105210	1334	1334	1334	1334	0
103	20241129	173700	276105210	1334	1334	1334	1334	0
104	20241129	173600	276105210	1334	1334	1334	1334	0
105	20241129	173500	276105210	1334	1334	1334	1334	0
106	20241129	173400	276105210	1334	1334	1334	1334	0
107	20241129	173300	276105210	1334	1334	1334	1334	0
108	20241129	173200	276105210	1334	1334	1334	1334	0
109	20241129	173100	276105210	1334	1334	1334	1334	0
110	20241129	173000	276105210	1334	1334	1334	1334	0
111	20241129	172900	276105210	1334	1334	1334	1334	0
112	20241129	172800	276105210	1334	1334	1334	1334	0
113	20241129	172700	276105210	1334	1334	1334	1334	0
114	20241129	172600	276105210	1334	1334	1334	1334	0
115	20241129	172500	276105210	1334	1334	1334	1334	0
116	20241129	172400	276105210	1334	1334	1334	1334	0
117	20241129	172300	276105210	1334	1334	1334	1334	0
118	20241129	172200	276105210	1334	1334	1334	1334	0
119	20241129	172100	276105210	1334	1334	1334	1334	0
120	20241129	172000	276105210	1334	1334	1334	1334	0
121	20241129	171900	276105210	1334	1334	1334	1334	0
122	20241129	171800	276105210	1334	1334	1334	1334	626
123	20241129	171700	276105210	1334	1334	1334	1334	0
124	20241129	171600	276105210	1334	1334	1334	1334	0
125	20241129	171500	276105210	1334	1334	1334	1334	0
126	20241129	171400	276105210	1334	1334	1334	1334	0
127	20241129	171300	276105210	1334	1334	1334	1334	0
128	20241129	171200	276105210	1334	1334	1334	1334	0
129	20241129	171100	276105210	1334	1334	1334	1334	0
130	20241129	171000	276105210	1334	1334	1334	1334	0
131	20241129	170900	276105210	1334	1334	1334	1334	0
132	20241129	170800	276105210	1334	1334	1334	1334	0
133	20241129	170700	276105210	1334	1334	1334	1334	0
134	20241129	170600	276105210	1334	1334	1334	1334	0
135	20241129	170500	276105210	1334	1334	1334	1334	0
136	20241129	170400	276105210	1334	1334	1334	1334	0
137	20241129	170300	276105210	1334	1334	1334	1334	0
138	20241129	170200	276105210	1334	1334	1334	1334	0
139	20241129	170100	276105210	1334	1334	1334	1334	0
140	20241129	170000	276105210	1334	1334	1334	1334	0
141	20241129	165900	276105210	1334	1334	1334	1334	0
142	20241129	165800	276105210	1334	1334	1334	1334	0
143	20241129	165700	276105210	1334	1334	1334	1334	0
144	20241129	165600	276105210	1334	1334	1334	1334	0
145	20241129	165500	276105210	1334	1334	1334	1334	0
146	20241129	165400	276105210	1334	1334	1334	1334	0
147	20241129	165300	276105210	1334	1334	1334	1334	0
148	20241129	165200	276105210	1334	1334	1334	1334	0
149	20241129	165100	276105210	1334	1334	1334	1334	0
150	20241129	165000	276105210	1334	1334	1334	1334	0
151	20241129	164900	276105210	1334	1334	1334	1334	0
152	20241129	164800	276105210	1334	1334	1334	1334	626
153	20241129	164700	276105210	1334	1334	1334	1334	0
154	20241129	164600	276105210	1334	1334	1334	1334	0
155	20241129	164500	276105210	1334	1334	1334	1334	0
156	20241129	164400	276105210	1334	1334	1334	1334	0
157	20241129	164300	276105210	1334	1334	1334	1334	0
158	20241129	164200	276105210	1334	1334	1334	1334	0
159	20241129	164100	276105210	1334	1334	1334	1334	0
160	20241129	164000	276105210	1334	1334	1334	1334	0
161	20241129	163900	276105210	1334	1334	1334	1334	0
162	20241129	163800	276105210	1334	1334	1334	1334	0
163	20241129	163700	276105210	1334	1334	1334	1334	0
164	20241129	163600	276105210	1334	1334	1334	1334	0
165	20241129	163500	276105210	1334	1334	1334	1334	0
166	20241129	163400	276105210	1334	1334	1334	1334	0
167	20241129	163300	276105210	1334	1334	1334	1334	0
168	20241129	163200	276105210	1334	1334	1334	1334	0
169	20241129	163100	276105210	1334	1334	1334	1334	0
170	20241129	163000	276105210	1334	1334	1334	1334	0
171	20241129	162900	276105210	1334	1334	1334	1334	0
172	20241129	162800	276105210	1334	1334	1334	1334	0
173	20241129	162700	276105210	1334	1334	1334	1334	0
174	20241129	162600	276105210	1334	1334	1334	1334	0
175	20241129	162500	276105210	1334	1334	1334	1334	0
176	20241129	162400	276105210	1334	1334	1334	1334	0
177	20241129	162300	276105210	1334	1334	1334	1334	0
178	20241129	162200	276105210	1334	1334	1334	1334	0
179	20241129	162100	276105210	1334	1334	1334	1334	0
180	20241129	162000	276105210	1334	1334	1334	1334	0
181	20241129	161900	276105210	1334	1334	1334	1334	0
182	20241129	161800	276105210	1334	1334	1334	1334	626
183	20241129	161700	276105210	1334	1334	1334	1334	0
184	20241129	161600	276105210	1334	1334	1334	1334	0
185	20241129	161500	276105210	1334	1334	1334	1334	0
186	20241129	161400	276105210	1334	1334	1334	1334	0
187	20241129	161300	276105210	1334	1334	1334	1334	0
188	20241129	161200	276105210	1334	1334	1334	1334	0
189	20241129	161100	276105210	1334	1334	1334	1334	0
190	20241129	161000	276105210	1334	1334	1334	1334	0
191	20241129	160900	276105210	1334	1334	1334	1334	0
192	20241129	160800	276105210	1334	1334	1334	1334	0
193	20241129	160700	276105210	1334	1334	1334	1334	0
194	20241129	160600	276105210	1334	1334	1334	1334	0
195	20241129	160500	276105210	1334	1334	1334	1334	0
196	20241129	160400	276105210	1334	1334	1334	1334	0
197	20241129	160300	276105210	1334	1334	1334	1334	0
198	20241129	160200	276105210	1334	1334	1334	1334	0
199	20241129	160100	276105210	1334	1334	1334	1334	0
200	20241129	160000	276105210	1334	1334	1334	1334	0
201	20241129	155900	276105210	1334	1334	1334	1334	0
202	20241129	155800	276105210	1334	1334	1334	1334	0
203	20241129	155700	276105210	1334	1334	1334	1334	0
204	20241129	155600	276105210	1334	1334	1334	1334	0
205	20241129	155500	276105210	1334	1334	1334	1334	0
206	20241129	155400	276105210	1334	1334	1334	1334	0
207	20241129	155300	276105210	1334	1334	1334	1334	0
208	20241129	155200	276105210	1334	1334	1334	1334	0
209	20241129	155100	276105210	1334	1334	1334	1334	0
210	20241129	155000	276105210	1334	1334	1334	1334	0
211	20241129	154900	276105210	1334	1334	1334	1334	0
212	20241129	154800	276105210	1334	1334	1334	1334	626
213	20241129	154700	276105210	1334	1334	1334	1334	0
214	20241129	154600	276105210	1334	1334	1334	1334	0
215	20241129	154500	276105210	1334	1334	1334	1334	0
216	20241129	154400	276105210	1334	1334	1334	1334	0
217	20241129	154300	276105210	1334	1334	1334	1334	0
218	20241129	154200	276105210	1334	1334	1334	1334	0
219	20241129	154100	276105210	1334	1334	1334	1334	0
220	20241129	154000	276105210	1334	1334	1334	1334	0
221	20241129	153900	276105210	1334	1334	1334	1334	0
222	20241129	153800	276105210	1334	1334	1334	1334	0
223	20241129	153700	276105210	1334	1334	1334	1334	0
224	20241129	153600	276105210	1334	1334	1334	1334	0
225	20241129	153500	276105210	1334	1334	1334	1334	0
226	20241129	153400	276105210	1334	1334	1334	1334	0
227	20241129	153300	276105210	1334	1334	1334	1334	0
228	20241129	153200	276105210	1334	1334	1334	1334	0
229	20241129	153100	276105210	1334	1334	1334	1334	0
230	20241129	153000	276105210	1334	1334	1334	1334	626
231	20241129	152900	275270126	1334	1334	1334	1334	0
232	20241129	152800	275270126	1334	1334	1334	1334	0
233	20241129	152700	275270126	1334	1334	1334	1334	0
234	20241129	152600	275270126	1334	1334	1334	1334	0
235	20241129	152500	275270126	1334	1334	1334	1334	0
236	20241129	152400	275270126	1334	1334	1334	1334	0
237	20241129	152300	275270126	1334	1334	1334	1334	0
238	20241129	152200	275270126	1334	1334	1334	1334	0
239	20241129	152100	275270126	1334	1334	1334	1334	0
240	20241129	152000	275270126	1334	1334	1334	1334	0
241	20241129	151900	275270126	1334	1334	1334	1334	3
242	20241129	151800	275266124	1335	1335	1335	1335	660
243	20241129	151700	274385024	1335	1335	1335	1335	0
244	20241129	151600	274385024	1335	1335	1335	1335	500
245	20241129	151500	273717524	1335	1335	1335	1335	500
246	20241129	151400	273050024	1340	1340	1340	1340	224
247	20241129	151300	272749864	1335	1335	1335	1335	0
248	20241129	151200	272749864	1335	1335	1335	1335	0
249	20241129	151100	272749864	1335	1335	1335	1335	0
250	20241129	151000	272749864	1335	1335	1335	1335	500
251	20241129	150900	272082364	1334	1334	1334	1334	0
252	20241129	150800	272082364	1334	1334	1334	1334	0
253	20241129	150700	272082364	1334	1335	1335	1334	310
254	20241129	150600	271668819	1334	1334	1334	1334	1601
255	20241129	150500	269533085	1334	1334	1334	1334	36
256	20241129	150400	269485061	1340	1340	1340	1340	3
257	20241129	150300	269481041	1334	1334	1334	1334	0
258	20241129	150200	269481041	1334	1334	1334	1334	2267
259	20241129	150100	266456863	1334	1334	1334	1334	0
260	20241129	150000	266456863	1334	1340	1340	1334	1048
261	20241129	145900	265058771	1340	1340	1340	1340	0
262	20241129	145800	265058771	1340	1340	1340	1340	0
263	20241129	145700	265058771	1340	1340	1340	1340	0
264	20241129	145600	265058771	1340	1340	1340	1340	0
265	20241129	145500	265058771	1340	1334	1340	1334	3448
266	20241129	145400	260441768	1339	1339	1339	1339	0
267	20241129	145300	260441768	1339	1334	1339	1334	39
268	20241129	145200	260389737	1334	1334	1334	1334	5
269	20241129	145100	260383067	1334	1334	1334	1334	0
270	20241129	145000	260383067	1334	1334	1334	1334	0
271	20241129	144900	260383067	1334	1334	1334	1334	0
272	20241129	144800	260383067	1334	1334	1334	1334	50
273	20241129	144700	260316367	1334	1339	1339	1334	500
274	20241129	144600	259649362	1340	1340	1340	1340	0
275	20241129	144500	259649362	1340	1340	1340	1340	0
276	20241129	144400	259649362	1340	1340	1340	1340	0
277	20241129	144300	259649362	1340	1340	1340	1340	0
278	20241129	144200	259649362	1340	1340	1340	1340	0
279	20241129	144100	259649362	1340	1340	1340	1340	0
280	20241129	144000	259649362	1340	1340	1340	1340	3835
281	20241129	143900	254510462	1341	1341	1341	1341	0
282	20241129	143800	254510462	1341	1341	1341	1341	1502
283	20241129	143700	252496280	1341	1342	1342	1341	500
284	20241129	143600	251825758	1341	1341	1341	1341	20
285	20241129	143500	251798938	1341	1341	1341	1341	0
286	20241129	143400	251798938	1341	1341	1341	1341	1200
287	20241129	143300	250189738	1341	1341	1341	1341	12
288	20241129	143200	250173646	1341	1341	1341	1341	1105
289	20241129	143100	248691841	1345	1345	1345	1345	0
290	20241129	143000	248691841	1345	1345	1345	1345	0
291	20241129	142900	248691841	1345	1345	1345	1345	0
292	20241129	142800	248691841	1345	1345	1345	1345	0
293	20241129	142700	248691841	1345	1345	1345	1345	0
294	20241129	142600	248691841	1345	1343	1345	1343	370
295	20241129	142500	248194791	1343	1344	1344	1343	400
296	20241129	142400	247657541	1347	1347	1347	1347	0
297	20241129	142300	247657541	1347	1347	1347	1347	0
298	20241129	142200	247657541	1347	1347	1347	1347	0
299	20241129	142100	247657541	1347	1347	1347	1347	0
300	20241129	142000	247657541	1347	1347	1347	1347	0
301	20241129	141900	247657541	1347	1347	1347	1347	0
302	20241129	141800	247657541	1347	1347	1347	1347	0
303	20241129	141700	247657541	1347	1347	1347	1347	0
304	20241129	141600	247657541	1347	1347	1347	1347	29
305	20241129	141500	247618478	1347	1347	1347	1347	0
306	20241129	141400	247618478	1347	1347	1347	1347	1
307	20241129	141300	247617131	1348	1348	1348	1348	10
308	20241129	141200	247603651	1341	1341	1341	1341	0
309	20241129	141100	247603651	1341	1341	1341	1341	0
310	20241129	141000	247603651	1341	1341	1341	1341	0
311	20241129	140900	247603651	1341	1341	1341	1341	0
312	20241129	140800	247603651	1341	1341	1341	1341	0
313	20241129	140700	247603651	1341	1341	1341	1341	0
314	20241129	140600	247603651	1341	1341	1341	1341	0
315	20241129	140500	247603651	1341	1341	1341	1341	0
316	20241129	140400	247603651	1341	1341	1341	1341	0
317	20241129	140300	247603651	1341	1341	1341	1341	0
318	20241129	140200	247603651	1341	1341	1341	1341	0
319	20241129	140100	247603651	1341	1341	1341	1341	0
320	20241129	140000	247603651	1341	1341	1341	1341	0
321	20241129	135900	247603651	1341	1341	1341	1341	0
322	20241129	135800	247603651	1341	1341	1341	1341	1000
323	20241129	135700	246262651	1348	1348	1348	1348	2
324	20241129	135600	246259955	1341	1345	1345	1341	11110
325	20241129	135500	231359163	1345	1345	1345	1345	400
326	20241129	135400	230821163	1348	1348	1348	1348	22
327	20241129	135300	230791507	1351	1351	1351	1351	0
328	20241129	135200	230791507	1351	1351	1351	1351	0
329	20241129	135100	230791507	1351	1351	1351	1351	0
330	20241129	135000	230791507	1351	1351	1351	1351	0
331	20241129	134900	230791507	1351	1351	1351	1351	0
332	20241129	134800	230791507	1351	1351	1351	1351	91
333	20241129	134700	230668566	1351	1351	1351	1351	222
334	20241129	134600	230368644	1351	1351	1351	1351	57
335	20241129	134500	230291637	1352	1352	1352	1352	0
336	20241129	134400	230291637	1352	1352	1352	1352	10
337	20241129	134300	230278117	1350	1350	1350	1350	0
338	20241129	134200	230278117	1350	1350	1350	1350	50
339	20241129	134100	230210617	1352	1352	1352	1352	0
340	20241129	134000	230210617	1352	1352	1352	1352	50
341	20241129	133900	230143017	1355	1350	1355	1349	210
342	20241129	133800	229859595	1350	1350	1350	1350	800
343	20241129	133700	228779595	1355	1355	1355	1355	0
344	20241129	133600	228779595	1355	1355	1355	1355	0
345	20241129	133500	228779595	1355	1353	1355	1353	91
346	20241129	133400	228656470	1353	1353	1353	1353	0
347	20241129	133300	228656470	1353	1353	1353	1353	10
348	20241129	133200	228642940	1353	1353	1353	1353	0
349	20241129	133100	228642940	1353	1350	1353	1350	2532
350	20241129	133000	225219844	1349	1348	1349	1348	1449
351	20241129	132900	223265392	1348	1348	1348	1348	0
352	20241129	132800	223265392	1348	1348	1348	1348	0
353	20241129	132700	223265392	1348	1348	1348	1348	0
354	20241129	132600	223265392	1348	1347	1348	1347	1001
355	20241129	132500	221917044	1347	1347	1347	1347	100
356	20241129	132400	221782344	1345	1346	1346	1345	1654
357	20241129	132300	219556560	1350	1350	1350	1350	0
358	20241129	132200	219556560	1350	1350	1350	1350	0
359	20241129	132100	219556560	1350	1350	1350	1350	0
360	20241129	132000	219556560	1350	1347	1350	1347	5533
361	20241129	131900	212092943	1347	1346	1347	1346	131
362	20241129	131800	211916586	1343	1343	1343	1343	1
363	20241129	131700	211915243	1348	1348	1348	1348	0
364	20241129	131600	211915243	1348	1348	1348	1348	0
365	20241129	131500	211915243	1348	1348	1348	1348	0
366	20241129	131400	211915243	1348	1348	1348	1347	184
367	20241129	131300	211667223	1348	1348	1348	1348	1
368	20241129	131200	211665875	1348	1348	1348	1348	0
369	20241129	131100	211665875	1348	1348	1348	1348	0
370	20241129	131000	211665875	1348	1348	1348	1348	0
371	20241129	130900	211665875	1348	1348	1348	1348	0
372	20241129	130800	211665875	1348	1348	1348	1348	0
373	20241129	130700	211665875	1348	1348	1348	1348	5
374	20241129	130600	211659135	1348	1343	1348	1343	14
375	20241129	130500	211640283	1343	1343	1343	1343	100
376	20241129	130400	211505983	1347	1347	1347	1347	3677
377	20241129	130300	206553064	1347	1347	1347	1347	0
378	20241129	130200	206553064	1347	1347	1347	1347	2
379	20241129	130100	206550370	1349	1349	1349	1349	0
380	20241129	130000	206550370	1349	1349	1349	1349	0
381	20241129	125900	206550370	1349	1349	1349	1349	0
382	20241129	125800	206550370	1349	1349	1349	1349	0
383	20241129	125700	206550370	1349	1344	1349	1344	8045
384	20241129	125600	195710551	1341	1341	1341	1341	200
385	20241129	125500	195442351	1343	1343	1343	1343	0
386	20241129	125400	195442351	1343	1343	1343	1343	0
387	20241129	125300	195442351	1343	1343	1343	1343	0
388	20241129	125200	195442351	1343	1343	1343	1343	200
389	20241129	125100	195173751	1343	1343	1343	1343	0
390	20241129	125000	195173751	1343	1343	1343	1343	0
391	20241129	124900	195173751	1343	1343	1343	1343	0
392	20241129	124800	195173751	1343	1343	1343	1343	0
393	20241129	124700	195173751	1343	1343	1343	1343	497
394	20241129	124600	194506280	1327	1340	1340	1327	4501
395	20241129	124500	188524804	1343	1343	1343	1343	3
396	20241129	124400	188520775	1342	1342	1342	1342	0
397	20241129	124300	188520775	1342	1342	1342	1342	0
398	20241129	124200	188520775	1342	1342	1342	1342	0
399	20241129	124100	188520775	1342	1342	1342	1342	0
400	20241129	124000	188520775	1342	1340	1342	1340	1485
401	20241129	123900	186528775	1340	1340	1340	1340	0
402	20241129	123800	186528775	1340	1340	1340	1340	0
403	20241129	123700	186528775	1340	1340	1340	1340	30
404	20241129	123600	186488575	1340	1340	1340	1340	0
405	20241129	123500	186488575	1340	1336	1340	1336	822
406	20241129	123400	185387874	1336	1336	1336	1336	0
407	20241129	123300	185387874	1336	1336	1336	1336	0
408	20241129	123200	185387874	1336	1336	1336	1336	0
409	20241129	123100	185387874	1336	1336	1336	1336	0
410	20241129	123000	185387874	1336	1336	1336	1336	0
411	20241129	122900	185387874	1336	1336	1336	1336	0
412	20241129	122800	185387874	1336	1336	1336	1336	0
413	20241129	122700	185387874	1336	1336	1336	1336	0
414	20241129	122600	185387874	1336	1336	1336	1336	0
415	20241129	122500	185387874	1336	1336	1336	1336	0
416	20241129	122400	185387874	1336	1336	1336	1336	0
417	20241129	122300	185387874	1336	1336	1336	1336	0
418	20241129	122200	185387874	1336	1336	1336	1336	0
419	20241129	122100	185387874	1336	1336	1336	1336	19
420	20241129	122000	185362490	1336	1336	1336	1336	0
421	20241129	121900	185362490	1336	1336	1336	1336	0
422	20241129	121800	185362490	1336	1336	1336	1336	0
423	20241129	121700	185362490	1336	1336	1336	1336	0
424	20241129	121600	185362490	1336	1336	1336	1336	0
425	20241129	121500	185362490	1336	1336	1336	1336	0
426	20241129	121400	185362490	1336	1336	1336	1336	0
427	20241129	121300	185362490	1336	1336	1336	1336	0
428	20241129	121200	185362490	1336	1336	1336	1336	3
429	20241129	121100	185358482	1328	1328	1328	1328	0
430	20241129	121000	185358482	1328	1328	1328	1328	0
431	20241129	120900	185358482	1328	1328	1328	1328	375
432	20241129	120800	184860482	1336	1336	1336	1336	0
433	20241129	120700	184860482	1336	1336	1336	1336	0
434	20241129	120600	184860482	1336	1336	1336	1336	0
435	20241129	120500	184860482	1336	1336	1336	1336	0
436	20241129	120400	184860482	1336	1336	1336	1336	0
437	20241129	120300	184860482	1336	1336	1336	1336	0
438	20241129	120200	184860482	1336	1336	1336	1336	0
439	20241129	120100	184860482	1336	1336	1336	1336	0
440	20241129	120000	184860482	1336	1336	1336	1336	0
441	20241129	115900	184860482	1336	1336	1336	1336	0
442	20241129	115800	184860482	1336	1336	1336	1336	0
443	20241129	115700	184860482	1336	1336	1336	1336	0
444	20241129	115600	184860482	1336	1336	1336	1336	0
445	20241129	115500	184860482	1336	1336	1336	1336	2
446	20241129	115400	184857810	1328	1328	1328	1328	0
447	20241129	115300	184857810	1328	1328	1328	1328	1500
448	20241129	115200	182865810	1328	1328	1328	1328	0
449	20241129	115100	182865810	1328	1328	1328	1328	0
450	20241129	115000	182865810	1328	1328	1328	1328	0
451	20241129	114900	182865810	1328	1328	1328	1328	0
452	20241129	114800	182865810	1328	1328	1328	1328	0
453	20241129	114700	182865810	1328	1330	1330	1328	749
454	20241129	114600	181871076	1336	1336	1336	1336	0
455	20241129	114500	181871076	1336	1336	1336	1336	380
456	20241129	114400	181363396	1336	1336	1336	1336	1
457	20241129	114300	181362060	1340	1340	1340	1340	0
458	20241129	114200	181362060	1340	1340	1340	1340	0
459	20241129	114100	181362060	1340	1340	1340	1340	0
460	20241129	114000	181362060	1340	1340	1340	1340	0
461	20241129	113900	181362060	1340	1340	1340	1340	0
462	20241129	113800	181362060	1340	1340	1340	1340	0
463	20241129	113700	181362060	1340	1340	1340	1340	0
464	20241129	113600	181362060	1340	1340	1340	1340	0
465	20241129	113500	181362060	1340	1340	1340	1340	0
466	20241129	113400	181362060	1340	1340	1340	1340	0
467	20241129	113300	181362060	1340	1340	1340	1340	0
468	20241129	113200	181362060	1340	1340	1340	1340	0
469	20241129	113100	181362060	1340	1340	1340	1340	0
470	20241129	113000	181362060	1340	1340	1340	1340	0
471	20241129	112900	181362060	1340	1340	1340	1340	0
472	20241129	112800	181362060	1340	1340	1340	1340	0
473	20241129	112700	181362060	1340	1340	1340	1340	0
474	20241129	112600	181362060	1340	1340	1340	1340	0
475	20241129	112500	181362060	1340	1340	1340	1340	0
476	20241129	112400	181362060	1340	1340	1340	1340	0
477	20241129	112300	181362060	1340	1340	1340	1340	0
478	20241129	112200	181362060	1340	1340	1340	1340	0
479	20241129	112100	181362060	1340	1340	1340	1340	0
480	20241129	112000	181362060	1340	1340	1340	1340	0
481	20241129	111900	181362060	1340	1340	1340	1340	0
482	20241129	111800	181362060	1340	1340	1340	1340	0
483	20241129	111700	181362060	1340	1333	1340	1330	5003
484	20241129	111600	174697811	1342	1342	1342	1342	0
485	20241129	111500	174697811	1342	1342	1342	1342	0
486	20241129	111400	174697811	1342	1342	1342	1342	0
487	20241129	111300	174697811	1342	1342	1342	1342	0
488	20241129	111200	174697811	1342	1342	1342	1342	0
489	20241129	111100	174697811	1342	1342	1342	1342	0
490	20241129	111000	174697811	1342	1342	1342	1342	0
491	20241129	110900	174697811	1342	1342	1342	1342	0
492	20241129	110800	174697811	1342	1342	1342	1342	0
493	20241129	110700	174697811	1342	1342	1342	1342	0
494	20241129	110600	174697811	1342	1342	1342	1342	0
495	20241129	110500	174697811	1342	1342	1342	1342	0
496	20241129	110400	174697811	1342	1341	1342	1341	10
497	20241129	110300	174684392	1334	1334	1334	1333	429
498	20241129	110200	174112243	1343	1343	1343	1343	0
499	20241129	110100	174112243	1343	1343	1343	1343	0
500	20241129	110000	174112243	1343	1340	1343	1340	1127
501	20241129	105900	172602048	1343	1343	1343	1343	0
502	20241129	105800	172602048	1343	1343	1343	1343	0
503	20241129	105700	172602048	1343	1340	1343	1340	3274
504	20241129	105600	168214273	1340	1339	1340	1339	2000
505	20241129	105500	165534473	1340	1335	1340	1335	3034
506	20241129	105400	161471764	1339	1339	1339	1339	0
507	20241129	105300	161471764	1339	1339	1339	1339	0
508	20241129	105200	161471764	1339	1339	1339	1339	0
509	20241129	105100	161471764	1339	1339	1339	1339	0
510	20241129	105000	161471764	1339	1339	1339	1339	0
511	20241129	104900	161471764	1339	1339	1339	1339	0
512	20241129	104800	161471764	1339	1339	1339	1339	0
513	20241129	104700	161471764	1339	1339	1339	1339	0
514	20241129	104600	161471764	1339	1339	1339	1339	0
515	20241129	104500	161471764	1339	1339	1339	1339	0
516	20241129	104400	161471764	1339	1339	1339	1339	0
517	20241129	104300	161471764	1339	1339	1339	1339	0
518	20241129	104200	161471764	1339	1339	1339	1339	0
519	20241129	104100	161471764	1339	1339	1339	1339	0
520	20241129	104000	161471764	1339	1339	1339	1339	0
521	20241129	103900	161471764	1339	1339	1339	1339	0
522	20241129	103800	161471764	1339	1339	1339	1339	5
523	20241129	103700	161465069	1339	1338	1339	1338	3420
524	20241129	103600	156889106	1339	1340	1340	1339	300
525	20241129	103500	156487181	1339	1336	1339	1336	1166
526	20241129	103400	154927321	1338	1338	1338	1338	0
527	20241129	103300	154927321	1338	1338	1338	1338	0
528	20241129	103200	154927321	1338	1338	1338	1338	0
529	20241129	103100	154927321	1338	1338	1338	1338	0
530	20241129	103000	154927321	1338	1338	1338	1338	0
531	20241129	102900	154927321	1338	1338	1338	1338	0
532	20241129	102800	154927321	1338	1328	1338	1328	2
533	20241129	102700	154924655	1334	1334	1334	1334	1001
534	20241129	102600	153589321	1334	1334	1334	1334	0
535	20241129	102500	153589321	1334	1334	1334	1334	734
536	20241129	102400	152610165	1334	1334	1334	1334	5
537	20241129	102300	152603495	1334	1334	1334	1334	962
538	20241129	102200	151320187	1334	1335	1335	1334	3340
539	20241129	102100	146864278	1339	1339	1339	1339	0
540	20241129	102000	146864278	1339	1338	1339	1338	251
541	20241129	101900	146528289	1334	1334	1334	1334	1208
542	20241129	101800	144916817	1334	1334	1334	1334	0
543	20241129	101700	144916817	1334	1334	1334	1334	0
544	20241129	101600	144916817	1334	1334	1334	1334	50
545	20241129	101500	144850117	1334	1334	1334	1334	0
546	20241129	101400	144850117	1334	1334	1334	1334	0
547	20241129	101300	144850117	1334	1336	1336	1334	302
548	20241129	101200	144446897	1336	1336	1336	1336	300
549	20241129	101100	144046097	1338	1338	1338	1338	1625
550	20241129	101000	141871847	1337	1336	1337	1336	2726
551	20241129	100900	138228911	1332	1327	1332	1327	1163
552	20241129	100800	136681860	1327	1327	1327	1327	1287
553	20241129	100700	134974011	1327	1327	1327	1327	0
554	20241129	100600	134974011	1327	1322	1327	1314	9456
555	20241129	100500	122455591	1322	1322	1322	1322	10
556	20241129	100400	122442371	1313	1313	1313	1313	0
557	20241129	100300	122442371	1313	1314	1314	1313	1632
558	20241129	100200	120299403	1323	1322	1323	1322	1000
559	20241129	100100	118976603	1314	1314	1314	1314	0
560	20241129	100000	118976603	1314	1314	1314	1314	1980
561	20241129	095900	116374883	1314	1314	1314	1313	150
562	20241129	095800	116177863	1314	1314	1314	1314	2564
563	20241129	095700	112808767	1314	1314	1314	1314	8
564	20241129	095600	112798255	1321	1321	1321	1321	0
565	20241129	095500	112798255	1321	1315	1321	1315	1640
566	20241129	095400	110641608	1314	1317	1317	1314	1652
567	20241129	095300	108469691	1317	1317	1317	1317	0
568	20241129	095200	108469691	1317	1318	1318	1317	17388
569	20241129	095100	85564693	1319	1319	1319	1319	0
570	20241129	095000	85564693	1319	1321	1321	1319	669
571	20241129	094900	84682260	1325	1325	1325	1325	0
572	20241129	094800	84682260	1325	1325	1325	1325	0
573	20241129	094700	84682260	1325	1325	1325	1325	0
574	20241129	094600	84682260	1325	1325	1325	1325	0
575	20241129	094500	84682260	1325	1325	1325	1325	0
576	20241129	094400	84682260	1325	1325	1325	1325	0
577	20241129	094300	84682260	1325	1325	1325	1325	2
578	20241129	094200	84679610	1334	1334	1334	1334	0
579	20241129	094100	84679610	1334	1334	1334	1334	0
580	20241129	094000	84679610	1334	1334	1334	1334	0
581	20241129	093900	84679610	1334	1334	1334	1334	0
582	20241129	093800	84679610	1334	1334	1334	1334	492
583	20241129	093700	84023282	1334	1334	1334	1334	0
584	20241129	093600	84023282	1334	1334	1334	1334	787
585	20241129	093500	82973424	1332	1332	1332	1332	220
586	20241129	093400	82680384	1337	1337	1337	1337	1
587	20241129	093300	82679047	1337	1338	1338	1337	25
588	20241129	093200	82645603	1340	1324	1342	1324	9
589	20241129	093100	82633553	1324	1324	1324	1324	495
590	20241129	093000	81978173	1324	1324	1324	1324	1504
591	20241129	092900	79986877	1319	1319	1319	1319	135
592	20241129	092800	79808812	1319	1320	1320	1319	9200
593	20241129	092700	67669012	1320	1320	1320	1320	288
594	20241129	092600	67288852	1320	1320	1320	1320	0
595	20241129	092500	67288852	1320	1320	1320	1320	0
596	20241129	092400	67288852	1320	1322	1322	1320	7000
597	20241129	092300	58048846	1322	1323	1323	1322	6174
598	20241129	092200	49884644	1324	1324	1324	1324	513
599	20241129	092100	49205432	1324	1324	1324	1324	3795
600	20241129	092000	44180852	1324	1329	1329	1324	13825
601	20241129	091900	25845368	1329	1330	1330	1329	1675
602	20241129	091800	23618788	1331	1331	1331	1331	0
603	20241129	091700	23618788	1331	1331	1331	1331	126
604	20241129	091600	23451082	1346	1346	1346	1346	2
605	20241129	091500	23448390	1346	1345	1346	1345	214
606	20241129	091400	23160425	1332	1332	1332	1332	0
607	20241129	091300	23160425	1332	1332	1332	1332	0
608	20241129	091200	23160425	1332	1337	1337	1332	2443
609	20241129	091100	19897018	1348	1348	1348	1348	301
610	20241129	091000	19491270	1348	1348	1348	1348	0
611	20241129	090900	19491270	1348	1348	1348	1348	0
612	20241129	090800	19491270	1348	1348	1348	1348	10
613	20241129	090700	19477790	1348	1338	1348	1338	850
614	20241129	090600	18339179	1334	1334	1338	1334	1737
615	20241129	090500	16021117	1334	1330	1334	1330	1601
616	20241129	090400	13890488	1327	1327	1327	1327	0
617	20241129	090300	13890488	1327	1327	1327	1327	521
618	20241129	090200	13199121	1327	1327	1327	1327	840
619	20241129	090100	12084441	1327	1329	1329	1327	6556
620	20241129	090000	3378853	1330	1333	1333	1330	2536