KissMeData/048550/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	193300	229749952	1640	1640	1640	1640	1368
3	20241129	193200	229749952	1640	1640	1640	1640	0
4	20241129	193100	229749952	1640	1640	1640	1640	0
5	20241129	193000	229749952	1640	1640	1640	1640	0
6	20241129	192900	229749952	1640	1640	1640	1640	0
7	20241129	192800	229749952	1640	1640	1640	1640	0
8	20241129	192700	229749952	1640	1640	1640	1640	0
9	20241129	192600	229749952	1640	1640	1640	1640	0
10	20241129	192500	229749952	1640	1640	1640	1640	0
11	20241129	192400	229749952	1640	1640	1640	1640	0
12	20241129	192300	229749952	1640	1640	1640	1640	0
13	20241129	192200	229749952	1640	1640	1640	1640	0
14	20241129	192100	229749952	1640	1640	1640	1640	0
15	20241129	192000	229749952	1640	1640	1640	1640	0
16	20241129	191900	229749952	1640	1640	1640	1640	0
17	20241129	191800	229749952	1640	1640	1640	1640	0
18	20241129	191700	229749952	1640	1640	1640	1640	0
19	20241129	191600	229749952	1640	1640	1640	1640	0
20	20241129	191500	229749952	1640	1640	1640	1640	0
21	20241129	191400	229749952	1640	1640	1640	1640	0
22	20241129	191300	229749952	1640	1640	1640	1640	0
23	20241129	191200	229749952	1640	1640	1640	1640	0
24	20241129	191100	229749952	1640	1640	1640	1640	0
25	20241129	191000	229749952	1640	1640	1640	1640	0
26	20241129	190900	229749952	1640	1640	1640	1640	0
27	20241129	190800	229749952	1640	1640	1640	1640	0
28	20241129	190700	229749952	1640	1640	1640	1640	0
29	20241129	190600	229749952	1640	1640	1640	1640	0
30	20241129	190500	229749952	1640	1640	1640	1640	0
31	20241129	190400	229749952	1640	1640	1640	1640	0
32	20241129	190300	229749952	1640	1640	1640	1640	1368
33	20241129	190200	229749952	1640	1640	1640	1640	0
34	20241129	190100	229749952	1640	1640	1640	1640	0
35	20241129	190000	229749952	1640	1640	1640	1640	0
36	20241129	185900	229749952	1640	1640	1640	1640	0
37	20241129	185800	229749952	1640	1640	1640	1640	0
38	20241129	185700	229749952	1640	1640	1640	1640	0
39	20241129	185600	229749952	1640	1640	1640	1640	0
40	20241129	185500	229749952	1640	1640	1640	1640	0
41	20241129	185400	229749952	1640	1640	1640	1640	0
42	20241129	185300	229749952	1640	1640	1640	1640	0
43	20241129	185200	229749952	1640	1640	1640	1640	0
44	20241129	185100	229749952	1640	1640	1640	1640	0
45	20241129	185000	229749952	1640	1640	1640	1640	0
46	20241129	184900	229749952	1640	1640	1640	1640	0
47	20241129	184800	229749952	1640	1640	1640	1640	0
48	20241129	184700	229749952	1640	1640	1640	1640	0
49	20241129	184600	229749952	1640	1640	1640	1640	0
50	20241129	184500	229749952	1640	1640	1640	1640	0
51	20241129	184400	229749952	1640	1640	1640	1640	0
52	20241129	184300	229749952	1640	1640	1640	1640	0
53	20241129	184200	229749952	1640	1640	1640	1640	0
54	20241129	184100	229749952	1640	1640	1640	1640	0
55	20241129	184000	229749952	1640	1640	1640	1640	0
56	20241129	183900	229749952	1640	1640	1640	1640	0
57	20241129	183800	229749952	1640	1640	1640	1640	0
58	20241129	183700	229749952	1640	1640	1640	1640	0
59	20241129	183600	229749952	1640	1640	1640	1640	0
60	20241129	183500	229749952	1640	1640	1640	1640	0
61	20241129	183400	229749952	1640	1640	1640	1640	0
62	20241129	183300	229749952	1640	1640	1640	1640	1368
63	20241129	183200	229749952	1640	1640	1640	1640	0
64	20241129	183100	229749952	1640	1640	1640	1640	0
65	20241129	183000	229749952	1640	1640	1640	1640	0
66	20241129	182900	229749952	1640	1640	1640	1640	0
67	20241129	182800	229749952	1640	1640	1640	1640	0
68	20241129	182700	229749952	1640	1640	1640	1640	0
69	20241129	182600	229749952	1640	1640	1640	1640	0
70	20241129	182500	229749952	1640	1640	1640	1640	0
71	20241129	182400	229749952	1640	1640	1640	1640	0
72	20241129	182300	229749952	1640	1640	1640	1640	0
73	20241129	182200	229749952	1640	1640	1640	1640	0
74	20241129	182100	229749952	1640	1640	1640	1640	0
75	20241129	182000	229749952	1640	1640	1640	1640	0
76	20241129	181900	229749952	1640	1640	1640	1640	0
77	20241129	181800	229749952	1640	1640	1640	1640	0
78	20241129	181700	229749952	1640	1640	1640	1640	0
79	20241129	181600	229749952	1640	1640	1640	1640	0
80	20241129	181500	229749952	1640	1640	1640	1640	0
81	20241129	181400	229749952	1640	1640	1640	1640	0
82	20241129	181300	229749952	1640	1640	1640	1640	0
83	20241129	181200	229749952	1640	1640	1640	1640	0
84	20241129	181100	229749952	1640	1640	1640	1640	0
85	20241129	181000	229749952	1640	1640	1640	1640	0
86	20241129	180900	229749952	1640	1640	1640	1640	0
87	20241129	180800	229749952	1640	1640	1640	1640	0
88	20241129	180700	229749952	1640	1640	1640	1640	0
89	20241129	180600	229749952	1640	1640	1640	1640	0
90	20241129	180500	229749952	1640	1640	1640	1640	0
91	20241129	180400	229749952	1640	1640	1640	1640	0
92	20241129	180300	229749952	1640	1640	1640	1640	1368
93	20241129	180200	229749952	1640	1640	1640	1640	0
94	20241129	180100	229749952	1640	1640	1640	1640	0
95	20241129	180000	229749952	1640	1640	1640	1640	0
96	20241129	175900	229749952	1640	1640	1640	1640	0
97	20241129	175800	229749952	1640	1640	1640	1640	0
98	20241129	175700	229749952	1640	1640	1640	1640	0
99	20241129	175600	229749952	1640	1640	1640	1640	0
100	20241129	175500	229749952	1640	1640	1640	1640	0
101	20241129	175400	229749952	1640	1640	1640	1640	0
102	20241129	175300	229749952	1640	1640	1640	1640	0
103	20241129	175200	229749952	1640	1640	1640	1640	0
104	20241129	175100	229749952	1640	1640	1640	1640	0
105	20241129	175000	229749952	1640	1640	1640	1640	0
106	20241129	174900	229749952	1640	1640	1640	1640	0
107	20241129	174800	229749952	1640	1640	1640	1640	0
108	20241129	174700	229749952	1640	1640	1640	1640	0
109	20241129	174600	229749952	1640	1640	1640	1640	0
110	20241129	174500	229749952	1640	1640	1640	1640	0
111	20241129	174400	229749952	1640	1640	1640	1640	0
112	20241129	174300	229749952	1640	1640	1640	1640	0
113	20241129	174200	229749952	1640	1640	1640	1640	0
114	20241129	174100	229749952	1640	1640	1640	1640	0
115	20241129	174000	229749952	1640	1640	1640	1640	0
116	20241129	173900	229749952	1640	1640	1640	1640	0
117	20241129	173800	229749952	1640	1640	1640	1640	0
118	20241129	173700	229749952	1640	1640	1640	1640	0
119	20241129	173600	229749952	1640	1640	1640	1640	0
120	20241129	173500	229749952	1640	1640	1640	1640	0
121	20241129	173400	229749952	1640	1640	1640	1640	0
122	20241129	173300	229749952	1640	1640	1640	1640	1368
123	20241129	173200	229749952	1640	1640	1640	1640	0
124	20241129	173100	229749952	1640	1640	1640	1640	0
125	20241129	173000	229749952	1640	1640	1640	1640	0
126	20241129	172900	229749952	1640	1640	1640	1640	0
127	20241129	172800	229749952	1640	1640	1640	1640	0
128	20241129	172700	229749952	1640	1640	1640	1640	0
129	20241129	172600	229749952	1640	1640	1640	1640	0
130	20241129	172500	229749952	1640	1640	1640	1640	0
131	20241129	172400	229749952	1640	1640	1640	1640	0
132	20241129	172300	229749952	1640	1640	1640	1640	0
133	20241129	172200	229749952	1640	1640	1640	1640	0
134	20241129	172100	229749952	1640	1640	1640	1640	0
135	20241129	172000	229749952	1640	1640	1640	1640	0
136	20241129	171900	229749952	1640	1640	1640	1640	0
137	20241129	171800	229749952	1640	1640	1640	1640	0
138	20241129	171700	229749952	1640	1640	1640	1640	0
139	20241129	171600	229749952	1640	1640	1640	1640	0
140	20241129	171500	229749952	1640	1640	1640	1640	0
141	20241129	171400	229749952	1640	1640	1640	1640	0
142	20241129	171300	229749952	1640	1640	1640	1640	0
143	20241129	171200	229749952	1640	1640	1640	1640	0
144	20241129	171100	229749952	1640	1640	1640	1640	0
145	20241129	171000	229749952	1640	1640	1640	1640	0
146	20241129	170900	229749952	1640	1640	1640	1640	0
147	20241129	170800	229749952	1640	1640	1640	1640	0
148	20241129	170700	229749952	1640	1640	1640	1640	0
149	20241129	170600	229749952	1640	1640	1640	1640	0
150	20241129	170500	229749952	1640	1640	1640	1640	0
151	20241129	170400	229749952	1640	1640	1640	1640	0
152	20241129	170300	229749952	1640	1640	1640	1640	1368
153	20241129	170200	229749952	1640	1640	1640	1640	0
154	20241129	170100	229749952	1640	1640	1640	1640	0
155	20241129	170000	229749952	1640	1640	1640	1640	0
156	20241129	165900	229749952	1640	1640	1640	1640	0
157	20241129	165800	229749952	1640	1640	1640	1640	0
158	20241129	165700	229749952	1640	1640	1640	1640	0
159	20241129	165600	229749952	1640	1640	1640	1640	0
160	20241129	165500	229749952	1640	1640	1640	1640	0
161	20241129	165400	229749952	1640	1640	1640	1640	0
162	20241129	165300	229749952	1640	1640	1640	1640	0
163	20241129	165200	229749952	1640	1640	1640	1640	0
164	20241129	165100	229749952	1640	1640	1640	1640	0
165	20241129	165000	229749952	1640	1640	1640	1640	0
166	20241129	164900	229749952	1640	1640	1640	1640	0
167	20241129	164800	229749952	1640	1640	1640	1640	0
168	20241129	164700	229749952	1640	1640	1640	1640	0
169	20241129	164600	229749952	1640	1640	1640	1640	0
170	20241129	164500	229749952	1640	1640	1640	1640	0
171	20241129	164400	229749952	1640	1640	1640	1640	0
172	20241129	164300	229749952	1640	1640	1640	1640	0
173	20241129	164200	229749952	1640	1640	1640	1640	0
174	20241129	164100	229749952	1640	1640	1640	1640	0
175	20241129	164000	229749952	1640	1640	1640	1640	0
176	20241129	163900	229749952	1640	1640	1640	1640	0
177	20241129	163800	229749952	1640	1640	1640	1640	0
178	20241129	163700	229749952	1640	1640	1640	1640	0
179	20241129	163600	229749952	1640	1640	1640	1640	0
180	20241129	163500	229749952	1640	1640	1640	1640	0
181	20241129	163400	229749952	1640	1640	1640	1640	0
182	20241129	163300	229749952	1640	1640	1640	1640	1368
183	20241129	163200	229749952	1640	1640	1640	1640	0
184	20241129	163100	229749952	1640	1640	1640	1640	0
185	20241129	163000	229749952	1640	1640	1640	1640	0
186	20241129	162900	229749952	1640	1640	1640	1640	0
187	20241129	162800	229749952	1640	1640	1640	1640	0
188	20241129	162700	229749952	1640	1640	1640	1640	0
189	20241129	162600	229749952	1640	1640	1640	1640	0
190	20241129	162500	229749952	1640	1640	1640	1640	0
191	20241129	162400	229749952	1640	1640	1640	1640	0
192	20241129	162300	229749952	1640	1640	1640	1640	0
193	20241129	162200	229749952	1640	1640	1640	1640	0
194	20241129	162100	229749952	1640	1640	1640	1640	0
195	20241129	162000	229749952	1640	1640	1640	1640	0
196	20241129	161900	229749952	1640	1640	1640	1640	0
197	20241129	161800	229749952	1640	1640	1640	1640	0
198	20241129	161700	229749952	1640	1640	1640	1640	0
199	20241129	161600	229749952	1640	1640	1640	1640	0
200	20241129	161500	229749952	1640	1640	1640	1640	0
201	20241129	161400	229749952	1640	1640	1640	1640	0
202	20241129	161300	229749952	1640	1640	1640	1640	0
203	20241129	161200	229749952	1640	1640	1640	1640	0
204	20241129	161100	229749952	1640	1640	1640	1640	0
205	20241129	161000	229749952	1640	1640	1640	1640	0
206	20241129	160900	229749952	1640	1640	1640	1640	0
207	20241129	160800	229749952	1640	1640	1640	1640	0
208	20241129	160700	229749952	1640	1640	1640	1640	0
209	20241129	160600	229749952	1640	1640	1640	1640	0
210	20241129	160500	229749952	1640	1640	1640	1640	0
211	20241129	160400	229749952	1640	1640	1640	1640	0
212	20241129	160300	229749952	1640	1640	1640	1640	1368
213	20241129	160200	229749952	1640	1640	1640	1640	0
214	20241129	160100	229749952	1640	1640	1640	1640	0
215	20241129	160000	229749952	1640	1640	1640	1640	0
216	20241129	155900	229749952	1640	1640	1640	1640	0
217	20241129	155800	229749952	1640	1640	1640	1640	0
218	20241129	155700	229749952	1640	1640	1640	1640	0
219	20241129	155600	229749952	1640	1640	1640	1640	0
220	20241129	155500	229749952	1640	1640	1640	1640	0
221	20241129	155400	229749952	1640	1640	1640	1640	0
222	20241129	155300	229749952	1640	1640	1640	1640	0
223	20241129	155200	229749952	1640	1640	1640	1640	0
224	20241129	155100	229749952	1640	1640	1640	1640	0
225	20241129	155000	229749952	1640	1640	1640	1640	0
226	20241129	154900	229749952	1640	1640	1640	1640	0
227	20241129	154800	229749952	1640	1640	1640	1640	0
228	20241129	154700	229749952	1640	1640	1640	1640	0
229	20241129	154600	229749952	1640	1640	1640	1640	0
230	20241129	154500	229749952	1640	1640	1640	1640	0
231	20241129	154400	229749952	1640	1640	1640	1640	0
232	20241129	154300	229749952	1640	1640	1640	1640	0
233	20241129	154200	229749952	1640	1640	1640	1640	0
234	20241129	154100	229749952	1640	1640	1640	1640	0
235	20241129	154000	229749952	1640	1640	1640	1640	0
236	20241129	153900	229749952	1640	1640	1640	1640	0
237	20241129	153800	229749952	1640	1640	1640	1640	0
238	20241129	153700	229749952	1640	1640	1640	1640	0
239	20241129	153600	229749952	1640	1640	1640	1640	0
240	20241129	153500	229749952	1640	1640	1640	1640	0
241	20241129	153400	229749952	1640	1640	1640	1640	0
242	20241129	153300	229749952	1640	1640	1640	1640	1368
243	20241129	153200	229749952	1640	1640	1640	1640	0
244	20241129	153100	229749952	1640	1640	1640	1640	0
245	20241129	153000	229749952	1640	1640	1640	1640	1368
246	20241129	152900	227506432	1643	1643	1643	1643	0
247	20241129	152800	227506432	1643	1643	1643	1643	0
248	20241129	152700	227506432	1643	1643	1643	1643	0
249	20241129	152600	227506432	1643	1643	1643	1643	0
250	20241129	152500	227506432	1643	1643	1643	1643	0
251	20241129	152400	227506432	1643	1643	1643	1643	0
252	20241129	152300	227506432	1643	1643	1643	1643	0
253	20241129	152200	227506432	1643	1643	1643	1643	0
254	20241129	152100	227506432	1643	1643	1643	1643	0
255	20241129	152000	227506432	1643	1643	1643	1643	0
256	20241129	151900	227506432	1643	1643	1643	1643	462
257	20241129	151800	226747366	1643	1643	1643	1643	260
258	20241129	151700	226320186	1643	1638	1643	1638	1307
259	20241129	151600	224177785	1637	1643	1643	1637	184
260	20241129	151500	223875533	1635	1635	1635	1635	0
261	20241129	151400	223875533	1635	1635	1635	1635	0
262	20241129	151300	223875533	1635	1635	1635	1635	0
263	20241129	151200	223875533	1635	1635	1635	1635	0
264	20241129	151100	223875533	1635	1635	1635	1635	200
265	20241129	151000	223548533	1643	1643	1643	1643	182
266	20241129	150900	223249507	1643	1643	1643	1643	0
267	20241129	150800	223249507	1643	1643	1643	1643	0
268	20241129	150700	223249507	1643	1639	1643	1633	1030
269	20241129	150600	221565180	1643	1643	1643	1643	0
270	20241129	150500	221565180	1643	1643	1643	1643	9
271	20241129	150400	221550393	1643	1643	1643	1643	0
272	20241129	150300	221550393	1643	1643	1643	1643	105
273	20241129	150200	221377878	1637	1637	1637	1637	0
274	20241129	150100	221377878	1637	1639	1639	1637	800
275	20241129	150000	220067504	1640	1640	1640	1640	1
276	20241129	145900	220065864	1639	1639	1639	1639	0
277	20241129	145800	220065864	1639	1639	1639	1639	0
278	20241129	145700	220065864	1639	1639	1639	1639	0
279	20241129	145600	220065864	1639	1639	1639	1639	0
280	20241129	145500	220065864	1639	1639	1639	1639	30
281	20241129	145400	220016694	1639	1639	1639	1639	246
282	20241129	145300	219613500	1639	1639	1639	1639	0
283	20241129	145200	219613500	1639	1639	1639	1639	100
284	20241129	145100	219449600	1639	1639	1639	1639	1083
285	20241129	145000	217674563	1640	1640	1640	1640	389
286	20241129	144900	217036603	1640	1640	1640	1640	0
287	20241129	144800	217036603	1640	1640	1640	1640	64
288	20241129	144700	216931643	1640	1640	1640	1640	0
289	20241129	144600	216931643	1640	1640	1640	1640	1000
290	20241129	144500	215291643	1640	1645	1645	1640	188
291	20241129	144400	214982568	1645	1645	1645	1645	0
292	20241129	144300	214982568	1645	1645	1645	1645	0
293	20241129	144200	214982568	1645	1645	1645	1645	30
294	20241129	144100	214933218	1644	1644	1644	1644	10
295	20241129	144000	214916778	1640	1640	1640	1640	0
296	20241129	143900	214916778	1640	1640	1640	1640	135
297	20241129	143800	214695378	1641	1641	1641	1641	15
298	20241129	143700	214670763	1641	1641	1641	1641	36
299	20241129	143600	214611687	1641	1641	1641	1641	0
300	20241129	143500	214611687	1641	1641	1641	1641	0
301	20241129	143400	214611687	1641	1641	1641	1641	0
302	20241129	143300	214611687	1641	1641	1641	1641	0
303	20241129	143200	214611687	1641	1641	1641	1641	49
304	20241129	143100	214531278	1640	1640	1640	1640	9
305	20241129	143000	214516518	1645	1645	1645	1645	0
306	20241129	142900	214516518	1645	1645	1645	1645	0
307	20241129	142800	214516518	1645	1645	1645	1645	5
308	20241129	142700	214508293	1645	1645	1645	1645	2
309	20241129	142600	214505003	1645	1645	1645	1645	8
310	20241129	142500	214491843	1645	1645	1645	1645	0
311	20241129	142400	214491843	1645	1639	1645	1639	425
312	20241129	142300	213795208	1647	1647	1647	1647	0
313	20241129	142200	213795208	1647	1647	1647	1647	0
314	20241129	142100	213795208	1647	1647	1647	1647	0
315	20241129	142000	213795208	1647	1647	1647	1647	100
316	20241129	141900	213630508	1648	1648	1648	1648	0
317	20241129	141800	213630508	1648	1648	1648	1648	0
318	20241129	141700	213630508	1648	1648	1648	1648	0
319	20241129	141600	213630508	1648	1648	1648	1648	0
320	20241129	141500	213630508	1648	1648	1648	1648	0
321	20241129	141400	213630508	1648	1648	1648	1648	0
322	20241129	141300	213630508	1648	1648	1648	1648	0
323	20241129	141200	213630508	1648	1648	1648	1648	0
324	20241129	141100	213630508	1648	1648	1648	1648	5000
325	20241129	141000	205390508	1648	1648	1648	1648	0
326	20241129	140900	205390508	1648	1648	1648	1648	0
327	20241129	140800	205390508	1648	1648	1648	1648	0
328	20241129	140700	205390508	1648	1648	1648	1648	0
329	20241129	140600	205390508	1648	1648	1648	1648	0
330	20241129	140500	205390508	1648	1648	1648	1648	0
331	20241129	140400	205390508	1648	1648	1648	1648	0
332	20241129	140300	205390508	1648	1648	1648	1648	0
333	20241129	140200	205390508	1648	1648	1648	1648	0
334	20241129	140100	205390508	1648	1648	1648	1648	0
335	20241129	140000	205390508	1648	1648	1648	1648	0
336	20241129	135900	205390508	1648	1648	1648	1648	0
337	20241129	135800	205390508	1648	1648	1648	1648	0
338	20241129	135700	205390508	1648	1648	1648	1648	0
339	20241129	135600	205390508	1648	1648	1648	1648	0
340	20241129	135500	205390508	1648	1648	1648	1648	0
341	20241129	135400	205390508	1648	1648	1648	1648	0
342	20241129	135300	205390508	1648	1648	1648	1648	0
343	20241129	135200	205390508	1648	1648	1648	1648	0
344	20241129	135100	205390508	1648	1648	1648	1648	0
345	20241129	135000	205390508	1648	1648	1648	1648	124
346	20241129	134900	205186156	1648	1648	1648	1648	0
347	20241129	134800	205186156	1648	1648	1648	1648	56
348	20241129	134700	205093868	1648	1648	1648	1648	10
349	20241129	134600	205077388	1648	1648	1648	1648	1
350	20241129	134500	205075740	1636	1636	1636	1636	0
351	20241129	134400	205075740	1636	1636	1636	1636	0
352	20241129	134300	205075740	1636	1636	1636	1636	0
353	20241129	134200	205075740	1636	1636	1636	1636	0
354	20241129	134100	205075740	1636	1636	1636	1636	2221
355	20241129	134000	201442184	1625	1638	1638	1624	18940
356	20241129	133900	170541580	1638	1642	1642	1638	1520
357	20241129	133800	168049112	1642	1642	1642	1642	0
358	20241129	133700	168049112	1642	1642	1642	1642	0
359	20241129	133600	168049112	1642	1642	1642	1642	73
360	20241129	133500	167929246	1642	1642	1642	1642	0
361	20241129	133400	167929246	1642	1642	1642	1642	0
362	20241129	133300	167929246	1642	1642	1642	1642	0
363	20241129	133200	167929246	1642	1642	1642	1642	0
364	20241129	133100	167929246	1642	1642	1642	1642	0
365	20241129	133000	167929246	1642	1642	1642	1642	0
366	20241129	132900	167929246	1642	1642	1642	1642	0
367	20241129	132800	167929246	1642	1642	1642	1642	0
368	20241129	132700	167929246	1642	1642	1642	1642	200
369	20241129	132600	167600846	1641	1641	1641	1641	0
370	20241129	132500	167600846	1641	1641	1641	1641	0
371	20241129	132400	167600846	1641	1641	1641	1641	0
372	20241129	132300	167600846	1641	1641	1641	1641	0
373	20241129	132200	167600846	1641	1641	1641	1641	0
374	20241129	132100	167600846	1641	1641	1641	1641	0
375	20241129	132000	167600846	1641	1641	1641	1641	0
376	20241129	131900	167600846	1641	1641	1641	1641	0
377	20241129	131800	167600846	1641	1641	1641	1641	0
378	20241129	131700	167600846	1641	1641	1641	1641	0
379	20241129	131600	167600846	1641	1641	1641	1641	800
380	20241129	131500	166288046	1641	1641	1641	1641	0
381	20241129	131400	166288046	1641	1641	1641	1641	0
382	20241129	131300	166288046	1641	1641	1641	1641	550
383	20241129	131200	165385496	1641	1641	1641	1641	0
384	20241129	131100	165385496	1641	1641	1641	1641	0
385	20241129	131000	165385496	1641	1641	1641	1641	0
386	20241129	130900	165385496	1641	1641	1641	1641	0
387	20241129	130800	165385496	1641	1641	1641	1641	165
388	20241129	130700	165114731	1641	1641	1641	1641	0
389	20241129	130600	165114731	1641	1641	1641	1641	0
390	20241129	130500	165114731	1641	1641	1641	1641	20
391	20241129	130400	165081911	1641	1641	1641	1641	10
392	20241129	130300	165065501	1641	1641	1641	1641	0
393	20241129	130200	165065501	1641	1641	1641	1641	9
394	20241129	130100	165050732	1641	1641	1641	1641	0
395	20241129	130000	165050732	1641	1643	1643	1641	93
396	20241129	125900	164897963	1643	1643	1643	1643	300
397	20241129	125800	164405063	1643	1643	1643	1643	0
398	20241129	125700	164405063	1643	1643	1643	1643	0
399	20241129	125600	164405063	1643	1643	1643	1643	0
400	20241129	125500	164405063	1643	1643	1643	1643	98
401	20241129	125400	164244049	1643	1643	1643	1643	39
402	20241129	125300	164179972	1643	1643	1643	1643	0
403	20241129	125200	164179972	1643	1643	1643	1643	0
404	20241129	125100	164179972	1643	1644	1644	1643	45
405	20241129	125000	164106025	1647	1647	1647	1647	1
406	20241129	124900	164104378	1647	1647	1647	1647	33
407	20241129	124800	164050027	1647	1647	1647	1647	34
408	20241129	124700	163994029	1647	1647	1647	1647	142
409	20241129	124600	163760155	1643	1643	1643	1643	0
410	20241129	124500	163760155	1643	1643	1643	1643	0
411	20241129	124400	163760155	1643	1643	1643	1643	272
412	20241129	124300	163313259	1641	1641	1641	1641	0
413	20241129	124200	163313259	1641	1641	1641	1641	0
414	20241129	124100	163313259	1641	1641	1641	1641	0
415	20241129	124000	163313259	1641	1641	1641	1641	0
416	20241129	123900	163313259	1641	1641	1641	1641	0
417	20241129	123800	163313259	1641	1641	1641	1641	0
418	20241129	123700	163313259	1641	1641	1641	1641	8994
419	20241129	123600	148554105	1641	1641	1641	1641	1000
420	20241129	123500	146913105	1641	1641	1641	1641	6
421	20241129	123400	146903259	1641	1641	1641	1641	0
422	20241129	123300	146903259	1641	1641	1641	1641	0
423	20241129	123200	146903259	1641	1641	1641	1641	0
424	20241129	123100	146903259	1641	1641	1641	1641	0
425	20241129	123000	146903259	1641	1641	1641	1641	0
426	20241129	122900	146903259	1641	1641	1641	1641	431
427	20241129	122800	146195988	1641	1641	1641	1641	0
428	20241129	122700	146195988	1641	1641	1641	1641	0
429	20241129	122600	146195988	1641	1641	1641	1641	0
430	20241129	122500	146195988	1641	1641	1641	1641	0
431	20241129	122400	146195988	1641	1641	1641	1641	0
432	20241129	122300	146195988	1641	1641	1641	1641	0
433	20241129	122200	146195988	1641	1641	1641	1641	0
434	20241129	122100	146195988	1641	1641	1641	1641	6
435	20241129	122000	146186142	1645	1645	1645	1645	0
436	20241129	121900	146186142	1645	1645	1645	1645	0
437	20241129	121800	146186142	1645	1645	1645	1645	60
438	20241129	121700	146087442	1639	1639	1639	1639	0
439	20241129	121600	146087442	1639	1639	1639	1639	0
440	20241129	121500	146087442	1639	1639	1639	1639	0
441	20241129	121400	146087442	1639	1640	1640	1639	8
442	20241129	121300	146074324	1639	1639	1639	1639	0
443	20241129	121200	146074324	1639	1639	1639	1639	0
444	20241129	121100	146074324	1639	1639	1639	1639	0
445	20241129	121000	146074324	1639	1639	1639	1639	0
446	20241129	120900	146074324	1639	1639	1639	1639	0
447	20241129	120800	146074324	1639	1639	1639	1639	0
448	20241129	120700	146074324	1639	1639	1639	1639	0
449	20241129	120600	146074324	1639	1639	1639	1639	0
450	20241129	120500	146074324	1639	1639	1639	1639	0
451	20241129	120400	146074324	1639	1639	1639	1639	0
452	20241129	120300	146074324	1639	1639	1639	1639	0
453	20241129	120200	146074324	1639	1639	1639	1639	349
454	20241129	120100	145502313	1638	1638	1638	1638	0
455	20241129	120000	145502313	1638	1638	1638	1638	0
456	20241129	115900	145502313	1638	1639	1639	1638	526
457	20241129	115800	144640578	1639	1639	1639	1639	0
458	20241129	115700	144640578	1639	1639	1639	1639	0
459	20241129	115600	144640578	1639	1639	1639	1639	704
460	20241129	115500	143486722	1638	1638	1638	1638	1018
461	20241129	115400	141819238	1638	1638	1638	1638	600
462	20241129	115300	140836438	1638	1638	1638	1638	421
463	20241129	115200	140146840	1636	1636	1636	1636	2
464	20241129	115100	140143568	1638	1638	1638	1638	0
465	20241129	115000	140143568	1638	1638	1638	1638	0
466	20241129	114900	140143568	1638	1638	1638	1638	100
467	20241129	114800	139979768	1636	1637	1637	1636	950
468	20241129	114700	138425548	1637	1637	1637	1637	0
469	20241129	114600	138425548	1637	1637	1637	1637	2000
470	20241129	114500	135151548	1638	1638	1638	1638	2000
471	20241129	114400	131875548	1638	1639	1639	1638	700
472	20241129	114300	130728655	1639	1639	1639	1639	0
473	20241129	114200	130728655	1639	1642	1642	1639	258
474	20241129	114100	130305376	1639	1639	1639	1639	0
475	20241129	114000	130305376	1639	1639	1639	1639	0
476	20241129	113900	130305376	1639	1639	1639	1639	30
477	20241129	113800	130256206	1646	1646	1646	1646	0
478	20241129	113700	130256206	1646	1646	1646	1646	10
479	20241129	113600	130239746	1646	1646	1646	1646	1
480	20241129	113500	130238100	1639	1641	1641	1639	952
481	20241129	113400	128677156	1641	1641	1641	1641	0
482	20241129	113300	128677156	1641	1641	1641	1641	0
483	20241129	113200	128677156	1641	1641	1641	1641	0
484	20241129	113100	128677156	1641	1641	1641	1641	83
485	20241129	113000	128540953	1640	1640	1640	1640	0
486	20241129	112900	128540953	1640	1640	1640	1640	0
487	20241129	112800	128540953	1640	1640	1640	1640	0
488	20241129	112700	128540953	1640	1640	1640	1640	0
489	20241129	112600	128540953	1640	1640	1640	1640	0
490	20241129	112500	128540953	1640	1640	1640	1640	16
491	20241129	112400	128514713	1640	1640	1640	1640	0
492	20241129	112300	128514713	1640	1640	1640	1640	957
493	20241129	112200	126945233	1640	1640	1640	1640	0
494	20241129	112100	126945233	1640	1640	1640	1640	1700
495	20241129	112000	124157233	1639	1639	1639	1639	0
496	20241129	111900	124157233	1639	1639	1639	1639	343
497	20241129	111800	123595056	1640	1640	1640	1640	0
498	20241129	111700	123595056	1640	1640	1640	1640	347
499	20241129	111600	123025976	1640	1640	1640	1640	654
500	20241129	111500	121953416	1639	1639	1639	1639	0
501	20241129	111400	121953416	1639	1640	1640	1639	81
502	20241129	111300	121820647	1640	1640	1640	1640	1096
503	20241129	111200	120023207	1638	1638	1638	1638	0
504	20241129	111100	120023207	1638	1638	1638	1638	0
505	20241129	111000	120023207	1638	1638	1638	1638	0
506	20241129	110900	120023207	1638	1638	1638	1638	0
507	20241129	110800	120023207	1638	1638	1638	1638	0
508	20241129	110700	120023207	1638	1638	1638	1638	0
509	20241129	110600	120023207	1638	1638	1638	1638	0
510	20241129	110500	120023207	1638	1638	1638	1638	0
511	20241129	110400	120023207	1638	1638	1638	1638	0
512	20241129	110300	120023207	1638	1639	1639	1638	300
513	20241129	110200	119531607	1639	1642	1643	1639	1677
514	20241129	110100	116780781	1643	1643	1643	1643	0
515	20241129	110000	116780781	1643	1643	1643	1643	0
516	20241129	105900	116780781	1643	1643	1646	1643	226
517	20241129	105800	116409100	1643	1643	1643	1643	0
518	20241129	105700	116409100	1643	1643	1643	1643	0
519	20241129	105600	116409100	1643	1646	1646	1643	8
520	20241129	105500	116395944	1639	1639	1639	1639	1
521	20241129	105400	116394305	1647	1647	1647	1647	0
522	20241129	105300	116394305	1647	1647	1647	1647	0
523	20241129	105200	116394305	1647	1647	1647	1647	0
524	20241129	105100	116394305	1647	1647	1647	1647	40
525	20241129	105000	116328425	1647	1647	1647	1647	677
526	20241129	104900	115213406	1647	1641	1647	1638	4001
527	20241129	104800	108655668	1641	1641	1641	1641	0
528	20241129	104700	108655668	1641	1641	1641	1641	0
529	20241129	104600	108655668	1641	1641	1641	1641	0
530	20241129	104500	108655668	1641	1641	1641	1641	1
531	20241129	104400	108654027	1641	1641	1641	1641	0
532	20241129	104300	108654027	1641	1641	1641	1641	0
533	20241129	104200	108654027	1641	1641	1641	1641	0
534	20241129	104100	108654027	1641	1641	1642	1641	13
535	20241129	104000	108632693	1649	1649	1649	1649	0
536	20241129	103900	108632693	1649	1649	1649	1649	0
537	20241129	103800	108632693	1649	1649	1649	1649	1
538	20241129	103700	108631044	1639	1639	1639	1639	0
539	20241129	103600	108631044	1639	1639	1639	1639	0
540	20241129	103500	108631044	1639	1639	1639	1639	0
541	20241129	103400	108631044	1639	1639	1639	1639	0
542	20241129	103300	108631044	1639	1639	1639	1639	0
543	20241129	103200	108631044	1639	1639	1639	1639	0
544	20241129	103100	108631044	1639	1642	1642	1639	2818
545	20241129	103000	104008624	1640	1640	1640	1640	0
546	20241129	102900	104008624	1640	1640	1640	1640	0
547	20241129	102800	104008624	1640	1640	1640	1640	23
548	20241129	102700	103970904	1640	1640	1640	1640	0
549	20241129	102600	103970904	1640	1641	1641	1640	1500
550	20241129	102500	101510804	1640	1640	1640	1640	0
551	20241129	102400	101510804	1640	1640	1640	1640	0
552	20241129	102300	101510804	1640	1640	1640	1640	0
553	20241129	102200	101510804	1640	1640	1640	1640	5000
554	20241129	102100	93310804	1640	1640	1640	1640	100
555	20241129	102000	93146804	1640	1640	1640	1640	20
556	20241129	101900	93114004	1640	1640	1640	1640	54
557	20241129	101800	93025444	1640	1640	1640	1640	0
558	20241129	101700	93025444	1640	1640	1640	1640	331
559	20241129	101600	92482604	1640	1640	1640	1640	0
560	20241129	101500	92482604	1640	1640	1640	1640	0
561	20241129	101400	92482604	1640	1642	1642	1640	2825
562	20241129	101300	87845784	1641	1641	1641	1641	0
563	20241129	101200	87845784	1641	1641	1641	1641	0
564	20241129	101100	87845784	1641	1641	1641	1641	500
565	20241129	101000	87025284	1650	1650	1650	1650	0
566	20241129	100900	87025284	1650	1650	1650	1650	1
567	20241129	100800	87023634	1651	1651	1651	1651	0
568	20241129	100700	87023634	1651	1651	1651	1651	12
569	20241129	100600	87003822	1651	1651	1651	1651	10
570	20241129	100500	86987312	1640	1642	1651	1640	3869
571	20241129	100400	80640230	1642	1642	1642	1642	0
572	20241129	100300	80640230	1642	1642	1642	1642	0
573	20241129	100200	80640230	1642	1651	1651	1642	1106
574	20241129	100100	78824169	1642	1642	1642	1642	0
575	20241129	100000	78824169	1642	1642	1642	1642	1235
576	20241129	095900	76796299	1642	1642	1642	1642	421
577	20241129	095800	76105017	1642	1642	1642	1642	0
578	20241129	095700	76105017	1642	1642	1642	1642	0
579	20241129	095600	76105017	1642	1642	1642	1642	22
580	20241129	095500	76068893	1651	1645	1651	1645	28
581	20241129	095400	76022827	1645	1645	1645	1645	0
582	20241129	095300	76022827	1645	1645	1645	1645	0
583	20241129	095200	76022827	1645	1651	1651	1645	9
584	20241129	095100	76007986	1651	1651	1651	1651	11
585	20241129	095000	75989825	1641	1641	1641	1641	0
586	20241129	094900	75989825	1641	1645	1645	1641	4257
587	20241129	094800	68995079	1646	1646	1646	1646	0
588	20241129	094700	68995079	1646	1646	1646	1646	65
589	20241129	094600	68888089	1656	1656	1656	1656	0
590	20241129	094500	68888089	1656	1656	1656	1656	108
591	20241129	094400	68709241	1656	1656	1656	1656	49
592	20241129	094300	68628097	1656	1657	1657	1656	17
593	20241129	094200	68599938	1657	1656	1657	1656	11
594	20241129	094100	68581721	1657	1649	1657	1649	200
595	20241129	094000	68250679	1649	1649	1649	1649	0
596	20241129	093900	68250679	1649	1649	1649	1649	2
597	20241129	093800	68247381	1643	1643	1643	1643	1
598	20241129	093700	68245738	1642	1642	1642	1642	3902
599	20241129	093600	61838654	1642	1642	1642	1642	7
600	20241129	093500	61827160	1649	1650	1650	1649	4139
601	20241129	093400	55001945	1650	1650	1650	1650	1
602	20241129	093300	55000295	1650	1650	1650	1650	11
603	20241129	093200	54982145	1649	1649	1649	1649	0
604	20241129	093100	54982145	1649	1649	1649	1649	275
605	20241129	093000	54528670	1649	1649	1649	1649	0
606	20241129	092900	54528670	1649	1649	1649	1649	1
607	20241129	092800	54527021	1639	1638	1639	1638	2275
608	20241129	092700	50798326	1639	1642	1642	1639	4270
609	20241129	092600	43792202	1642	1647	1647	1642	136
610	20241129	092500	43568780	1642	1642	1642	1642	26
611	20241129	092400	43526088	1641	1641	1641	1641	100
612	20241129	092300	43361988	1641	1641	1641	1641	120
613	20241129	092200	43165068	1641	1641	1641	1640	925
614	20241129	092100	41647467	1641	1642	1642	1641	686
615	20241129	092000	40521641	1641	1642	1642	1641	5128
616	20241129	091900	32102453	1642	1645	1645	1642	1169
617	20241129	091800	30180983	1646	1646	1646	1646	0
618	20241129	091700	30180983	1646	1647	1647	1646	1417
619	20241129	091600	27848186	1647	1655	1655	1647	371
620	20241129	091500	27236843	1658	1658	1658	1658	0
621	20241129	091400	27236843	1658	1658	1658	1658	1
622	20241129	091300	27235185	1658	1658	1679	1658	764
623	20241129	091200	25959707	1645	1645	1645	1645	12
624	20241129	091100	25939967	1643	1645	1645	1643	2125
625	20241129	091000	22446456	1644	1646	1646	1644	536
626	20241129	090900	21564831	1646	1649	1649	1646	1563
627	20241129	090800	18988070	1649	1658	1658	1649	5500
628	20241129	090700	9903066	1656	1658	1658	1656	2723
629	20241129	090600	5390402	1658	1660	1660	1658	838
630	20241129	090500	4000633	1670	1669	1670	1669	18
631	20241129	090400	3970580	1669	1669	1669	1669	22
632	20241129	090300	3933862	1669	1667	1669	1667	21
633	20241129	090200	3898836	1667	1657	1667	1657	144
634	20241129	090100	3659050	1657	1657	1663	1657	445
635	20241129	090000	2920610	1655	1660	1660	1655	1760