KissMeData/134580/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	202700	255931124	1696	1696	1696	1696	906
3	20241129	202600	255931124	1696	1696	1696	1696	0
4	20241129	202500	255931124	1696	1696	1696	1696	0
5	20241129	202400	255931124	1696	1696	1696	1696	0
6	20241129	202300	255931124	1696	1696	1696	1696	0
7	20241129	202200	255931124	1696	1696	1696	1696	0
8	20241129	202100	255931124	1696	1696	1696	1696	0
9	20241129	202000	255931124	1696	1696	1696	1696	0
10	20241129	201900	255931124	1696	1696	1696	1696	0
11	20241129	201800	255931124	1696	1696	1696	1696	0
12	20241129	201700	255931124	1696	1696	1696	1696	0
13	20241129	201600	255931124	1696	1696	1696	1696	0
14	20241129	201500	255931124	1696	1696	1696	1696	0
15	20241129	201400	255931124	1696	1696	1696	1696	0
16	20241129	201300	255931124	1696	1696	1696	1696	0
17	20241129	201200	255931124	1696	1696	1696	1696	0
18	20241129	201100	255931124	1696	1696	1696	1696	0
19	20241129	201000	255931124	1696	1696	1696	1696	0
20	20241129	200900	255931124	1696	1696	1696	1696	0
21	20241129	200800	255931124	1696	1696	1696	1696	0
22	20241129	200700	255931124	1696	1696	1696	1696	0
23	20241129	200600	255931124	1696	1696	1696	1696	0
24	20241129	200500	255931124	1696	1696	1696	1696	0
25	20241129	200400	255931124	1696	1696	1696	1696	0
26	20241129	200300	255931124	1696	1696	1696	1696	0
27	20241129	200200	255931124	1696	1696	1696	1696	0
28	20241129	200100	255931124	1696	1696	1696	1696	0
29	20241129	200000	255931124	1696	1696	1696	1696	0
30	20241129	195900	255931124	1696	1696	1696	1696	0
31	20241129	195800	255931124	1696	1696	1696	1696	0
32	20241129	195700	255931124	1696	1696	1696	1696	906
33	20241129	195600	255931124	1696	1696	1696	1696	0
34	20241129	195500	255931124	1696	1696	1696	1696	0
35	20241129	195400	255931124	1696	1696	1696	1696	0
36	20241129	195300	255931124	1696	1696	1696	1696	0
37	20241129	195200	255931124	1696	1696	1696	1696	0
38	20241129	195100	255931124	1696	1696	1696	1696	0
39	20241129	195000	255931124	1696	1696	1696	1696	0
40	20241129	194900	255931124	1696	1696	1696	1696	0
41	20241129	194800	255931124	1696	1696	1696	1696	0
42	20241129	194700	255931124	1696	1696	1696	1696	0
43	20241129	194600	255931124	1696	1696	1696	1696	0
44	20241129	194500	255931124	1696	1696	1696	1696	0
45	20241129	194400	255931124	1696	1696	1696	1696	0
46	20241129	194300	255931124	1696	1696	1696	1696	0
47	20241129	194200	255931124	1696	1696	1696	1696	0
48	20241129	194100	255931124	1696	1696	1696	1696	0
49	20241129	194000	255931124	1696	1696	1696	1696	0
50	20241129	193900	255931124	1696	1696	1696	1696	0
51	20241129	193800	255931124	1696	1696	1696	1696	0
52	20241129	193700	255931124	1696	1696	1696	1696	0
53	20241129	193600	255931124	1696	1696	1696	1696	0
54	20241129	193500	255931124	1696	1696	1696	1696	0
55	20241129	193400	255931124	1696	1696	1696	1696	0
56	20241129	193300	255931124	1696	1696	1696	1696	0
57	20241129	193200	255931124	1696	1696	1696	1696	0
58	20241129	193100	255931124	1696	1696	1696	1696	0
59	20241129	193000	255931124	1696	1696	1696	1696	0
60	20241129	192900	255931124	1696	1696	1696	1696	0
61	20241129	192800	255931124	1696	1696	1696	1696	0
62	20241129	192700	255931124	1696	1696	1696	1696	906
63	20241129	192600	255931124	1696	1696	1696	1696	0
64	20241129	192500	255931124	1696	1696	1696	1696	0
65	20241129	192400	255931124	1696	1696	1696	1696	0
66	20241129	192300	255931124	1696	1696	1696	1696	0
67	20241129	192200	255931124	1696	1696	1696	1696	0
68	20241129	192100	255931124	1696	1696	1696	1696	0
69	20241129	192000	255931124	1696	1696	1696	1696	0
70	20241129	191900	255931124	1696	1696	1696	1696	0
71	20241129	191800	255931124	1696	1696	1696	1696	0
72	20241129	191700	255931124	1696	1696	1696	1696	0
73	20241129	191600	255931124	1696	1696	1696	1696	0
74	20241129	191500	255931124	1696	1696	1696	1696	0
75	20241129	191400	255931124	1696	1696	1696	1696	0
76	20241129	191300	255931124	1696	1696	1696	1696	0
77	20241129	191200	255931124	1696	1696	1696	1696	0
78	20241129	191100	255931124	1696	1696	1696	1696	0
79	20241129	191000	255931124	1696	1696	1696	1696	0
80	20241129	190900	255931124	1696	1696	1696	1696	0
81	20241129	190800	255931124	1696	1696	1696	1696	0
82	20241129	190700	255931124	1696	1696	1696	1696	0
83	20241129	190600	255931124	1696	1696	1696	1696	0
84	20241129	190500	255931124	1696	1696	1696	1696	0
85	20241129	190400	255931124	1696	1696	1696	1696	0
86	20241129	190300	255931124	1696	1696	1696	1696	0
87	20241129	190200	255931124	1696	1696	1696	1696	0
88	20241129	190100	255931124	1696	1696	1696	1696	0
89	20241129	190000	255931124	1696	1696	1696	1696	0
90	20241129	185900	255931124	1696	1696	1696	1696	0
91	20241129	185800	255931124	1696	1696	1696	1696	0
92	20241129	185700	255931124	1696	1696	1696	1696	906
93	20241129	185600	255931124	1696	1696	1696	1696	0
94	20241129	185500	255931124	1696	1696	1696	1696	0
95	20241129	185400	255931124	1696	1696	1696	1696	0
96	20241129	185300	255931124	1696	1696	1696	1696	0
97	20241129	185200	255931124	1696	1696	1696	1696	0
98	20241129	185100	255931124	1696	1696	1696	1696	0
99	20241129	185000	255931124	1696	1696	1696	1696	0
100	20241129	184900	255931124	1696	1696	1696	1696	0
101	20241129	184800	255931124	1696	1696	1696	1696	0
102	20241129	184700	255931124	1696	1696	1696	1696	0
103	20241129	184600	255931124	1696	1696	1696	1696	0
104	20241129	184500	255931124	1696	1696	1696	1696	0
105	20241129	184400	255931124	1696	1696	1696	1696	0
106	20241129	184300	255931124	1696	1696	1696	1696	0
107	20241129	184200	255931124	1696	1696	1696	1696	0
108	20241129	184100	255931124	1696	1696	1696	1696	0
109	20241129	184000	255931124	1696	1696	1696	1696	0
110	20241129	183900	255931124	1696	1696	1696	1696	0
111	20241129	183800	255931124	1696	1696	1696	1696	0
112	20241129	183700	255931124	1696	1696	1696	1696	0
113	20241129	183600	255931124	1696	1696	1696	1696	0
114	20241129	183500	255931124	1696	1696	1696	1696	0
115	20241129	183400	255931124	1696	1696	1696	1696	0
116	20241129	183300	255931124	1696	1696	1696	1696	0
117	20241129	183200	255931124	1696	1696	1696	1696	0
118	20241129	183100	255931124	1696	1696	1696	1696	0
119	20241129	183000	255931124	1696	1696	1696	1696	0
120	20241129	182900	255931124	1696	1696	1696	1696	0
121	20241129	182800	255931124	1696	1696	1696	1696	0
122	20241129	182700	255931124	1696	1696	1696	1696	906
123	20241129	182600	255931124	1696	1696	1696	1696	0
124	20241129	182500	255931124	1696	1696	1696	1696	0
125	20241129	182400	255931124	1696	1696	1696	1696	0
126	20241129	182300	255931124	1696	1696	1696	1696	0
127	20241129	182200	255931124	1696	1696	1696	1696	0
128	20241129	182100	255931124	1696	1696	1696	1696	0
129	20241129	182000	255931124	1696	1696	1696	1696	0
130	20241129	181900	255931124	1696	1696	1696	1696	0
131	20241129	181800	255931124	1696	1696	1696	1696	0
132	20241129	181700	255931124	1696	1696	1696	1696	0
133	20241129	181600	255931124	1696	1696	1696	1696	0
134	20241129	181500	255931124	1696	1696	1696	1696	0
135	20241129	181400	255931124	1696	1696	1696	1696	0
136	20241129	181300	255931124	1696	1696	1696	1696	0
137	20241129	181200	255931124	1696	1696	1696	1696	0
138	20241129	181100	255931124	1696	1696	1696	1696	0
139	20241129	181000	255931124	1696	1696	1696	1696	0
140	20241129	180900	255931124	1696	1696	1696	1696	0
141	20241129	180800	255931124	1696	1696	1696	1696	0
142	20241129	180700	255931124	1696	1696	1696	1696	0
143	20241129	180600	255931124	1696	1696	1696	1696	0
144	20241129	180500	255931124	1696	1696	1696	1696	0
145	20241129	180400	255931124	1696	1696	1696	1696	0
146	20241129	180300	255931124	1696	1696	1696	1696	0
147	20241129	180200	255931124	1696	1696	1696	1696	0
148	20241129	180100	255931124	1696	1696	1696	1696	0
149	20241129	180000	255931124	1696	1696	1696	1696	0
150	20241129	175900	255931124	1696	1696	1696	1696	0
151	20241129	175800	255931124	1696	1696	1696	1696	0
152	20241129	175700	255931124	1696	1696	1696	1696	906
153	20241129	175600	255931124	1696	1696	1696	1696	0
154	20241129	175500	255931124	1696	1696	1696	1696	0
155	20241129	175400	255931124	1696	1696	1696	1696	0
156	20241129	175300	255931124	1696	1696	1696	1696	0
157	20241129	175200	255931124	1696	1696	1696	1696	0
158	20241129	175100	255931124	1696	1696	1696	1696	0
159	20241129	175000	255931124	1696	1696	1696	1696	0
160	20241129	174900	255931124	1696	1696	1696	1696	0
161	20241129	174800	255931124	1696	1696	1696	1696	0
162	20241129	174700	255931124	1696	1696	1696	1696	0
163	20241129	174600	255931124	1696	1696	1696	1696	0
164	20241129	174500	255931124	1696	1696	1696	1696	0
165	20241129	174400	255931124	1696	1696	1696	1696	0
166	20241129	174300	255931124	1696	1696	1696	1696	0
167	20241129	174200	255931124	1696	1696	1696	1696	0
168	20241129	174100	255931124	1696	1696	1696	1696	0
169	20241129	174000	255931124	1696	1696	1696	1696	0
170	20241129	173900	255931124	1696	1696	1696	1696	0
171	20241129	173800	255931124	1696	1696	1696	1696	0
172	20241129	173700	255931124	1696	1696	1696	1696	0
173	20241129	173600	255931124	1696	1696	1696	1696	0
174	20241129	173500	255931124	1696	1696	1696	1696	0
175	20241129	173400	255931124	1696	1696	1696	1696	0
176	20241129	173300	255931124	1696	1696	1696	1696	0
177	20241129	173200	255931124	1696	1696	1696	1696	0
178	20241129	173100	255931124	1696	1696	1696	1696	0
179	20241129	173000	255931124	1696	1696	1696	1696	0
180	20241129	172900	255931124	1696	1696	1696	1696	0
181	20241129	172800	255931124	1696	1696	1696	1696	0
182	20241129	172700	255931124	1696	1696	1696	1696	906
183	20241129	172600	255931124	1696	1696	1696	1696	0
184	20241129	172500	255931124	1696	1696	1696	1696	0
185	20241129	172400	255931124	1696	1696	1696	1696	0
186	20241129	172300	255931124	1696	1696	1696	1696	0
187	20241129	172200	255931124	1696	1696	1696	1696	0
188	20241129	172100	255931124	1696	1696	1696	1696	0
189	20241129	172000	255931124	1696	1696	1696	1696	0
190	20241129	171900	255931124	1696	1696	1696	1696	0
191	20241129	171800	255931124	1696	1696	1696	1696	0
192	20241129	171700	255931124	1696	1696	1696	1696	0
193	20241129	171600	255931124	1696	1696	1696	1696	0
194	20241129	171500	255931124	1696	1696	1696	1696	0
195	20241129	171400	255931124	1696	1696	1696	1696	0
196	20241129	171300	255931124	1696	1696	1696	1696	0
197	20241129	171200	255931124	1696	1696	1696	1696	0
198	20241129	171100	255931124	1696	1696	1696	1696	0
199	20241129	171000	255931124	1696	1696	1696	1696	0
200	20241129	170900	255931124	1696	1696	1696	1696	0
201	20241129	170800	255931124	1696	1696	1696	1696	0
202	20241129	170700	255931124	1696	1696	1696	1696	0
203	20241129	170600	255931124	1696	1696	1696	1696	0
204	20241129	170500	255931124	1696	1696	1696	1696	0
205	20241129	170400	255931124	1696	1696	1696	1696	0
206	20241129	170300	255931124	1696	1696	1696	1696	0
207	20241129	170200	255931124	1696	1696	1696	1696	0
208	20241129	170100	255931124	1696	1696	1696	1696	0
209	20241129	170000	255931124	1696	1696	1696	1696	0
210	20241129	165900	255931124	1696	1696	1696	1696	0
211	20241129	165800	255931124	1696	1696	1696	1696	0
212	20241129	165700	255931124	1696	1696	1696	1696	906
213	20241129	165600	255931124	1696	1696	1696	1696	0
214	20241129	165500	255931124	1696	1696	1696	1696	0
215	20241129	165400	255931124	1696	1696	1696	1696	0
216	20241129	165300	255931124	1696	1696	1696	1696	0
217	20241129	165200	255931124	1696	1696	1696	1696	0
218	20241129	165100	255931124	1696	1696	1696	1696	0
219	20241129	165000	255931124	1696	1696	1696	1696	0
220	20241129	164900	255931124	1696	1696	1696	1696	0
221	20241129	164800	255931124	1696	1696	1696	1696	0
222	20241129	164700	255931124	1696	1696	1696	1696	0
223	20241129	164600	255931124	1696	1696	1696	1696	0
224	20241129	164500	255931124	1696	1696	1696	1696	0
225	20241129	164400	255931124	1696	1696	1696	1696	0
226	20241129	164300	255931124	1696	1696	1696	1696	0
227	20241129	164200	255931124	1696	1696	1696	1696	0
228	20241129	164100	255931124	1696	1696	1696	1696	0
229	20241129	164000	255931124	1696	1696	1696	1696	0
230	20241129	163900	255931124	1696	1696	1696	1696	0
231	20241129	163800	255931124	1696	1696	1696	1696	0
232	20241129	163700	255931124	1696	1696	1696	1696	0
233	20241129	163600	255931124	1696	1696	1696	1696	0
234	20241129	163500	255931124	1696	1696	1696	1696	0
235	20241129	163400	255931124	1696	1696	1696	1696	0
236	20241129	163300	255931124	1696	1696	1696	1696	0
237	20241129	163200	255931124	1696	1696	1696	1696	0
238	20241129	163100	255931124	1696	1696	1696	1696	0
239	20241129	163000	255931124	1696	1696	1696	1696	0
240	20241129	162900	255931124	1696	1696	1696	1696	0
241	20241129	162800	255931124	1696	1696	1696	1696	0
242	20241129	162700	255931124	1696	1696	1696	1696	906
243	20241129	162600	255931124	1696	1696	1696	1696	0
244	20241129	162500	255931124	1696	1696	1696	1696	0
245	20241129	162400	255931124	1696	1696	1696	1696	0
246	20241129	162300	255931124	1696	1696	1696	1696	0
247	20241129	162200	255931124	1696	1696	1696	1696	0
248	20241129	162100	255931124	1696	1696	1696	1696	0
249	20241129	162000	255931124	1696	1696	1696	1696	0
250	20241129	161900	255931124	1696	1696	1696	1696	0
251	20241129	161800	255931124	1696	1696	1696	1696	0
252	20241129	161700	255931124	1696	1696	1696	1696	0
253	20241129	161600	255931124	1696	1696	1696	1696	0
254	20241129	161500	255931124	1696	1696	1696	1696	0
255	20241129	161400	255931124	1696	1696	1696	1696	0
256	20241129	161300	255931124	1696	1696	1696	1696	0
257	20241129	161200	255931124	1696	1696	1696	1696	0
258	20241129	161100	255931124	1696	1696	1696	1696	0
259	20241129	161000	255931124	1696	1696	1696	1696	0
260	20241129	160900	255931124	1696	1696	1696	1696	0
261	20241129	160800	255931124	1696	1696	1696	1696	0
262	20241129	160700	255931124	1696	1696	1696	1696	0
263	20241129	160600	255931124	1696	1696	1696	1696	0
264	20241129	160500	255931124	1696	1696	1696	1696	0
265	20241129	160400	255931124	1696	1696	1696	1696	0
266	20241129	160300	255931124	1696	1696	1696	1696	0
267	20241129	160200	255931124	1696	1696	1696	1696	0
268	20241129	160100	255931124	1696	1696	1696	1696	0
269	20241129	160000	255931124	1696	1696	1696	1696	0
270	20241129	155900	255931124	1696	1696	1696	1696	0
271	20241129	155800	255931124	1696	1696	1696	1696	0
272	20241129	155700	255931124	1696	1696	1696	1696	906
273	20241129	155600	255931124	1696	1696	1696	1696	0
274	20241129	155500	255931124	1696	1696	1696	1696	0
275	20241129	155400	255931124	1696	1696	1696	1696	0
276	20241129	155300	255931124	1696	1696	1696	1696	0
277	20241129	155200	255931124	1696	1696	1696	1696	0
278	20241129	155100	255931124	1696	1696	1696	1696	0
279	20241129	155000	255931124	1696	1696	1696	1696	0
280	20241129	154900	255931124	1696	1696	1696	1696	0
281	20241129	154800	255931124	1696	1696	1696	1696	0
282	20241129	154700	255931124	1696	1696	1696	1696	0
283	20241129	154600	255931124	1696	1696	1696	1696	0
284	20241129	154500	255931124	1696	1696	1696	1696	0
285	20241129	154400	255931124	1696	1696	1696	1696	0
286	20241129	154300	255931124	1696	1696	1696	1696	0
287	20241129	154200	255931124	1696	1696	1696	1696	0
288	20241129	154100	255931124	1696	1696	1696	1696	0
289	20241129	154000	255931124	1696	1696	1696	1696	0
290	20241129	153900	255931124	1696	1696	1696	1696	0
291	20241129	153800	255931124	1696	1696	1696	1696	0
292	20241129	153700	255931124	1696	1696	1696	1696	0
293	20241129	153600	255931124	1696	1696	1696	1696	0
294	20241129	153500	255931124	1696	1696	1696	1696	0
295	20241129	153400	255931124	1696	1696	1696	1696	0
296	20241129	153300	255931124	1696	1696	1696	1696	0
297	20241129	153200	255931124	1696	1696	1696	1696	0
298	20241129	153100	255931124	1696	1696	1696	1696	0
299	20241129	153000	255931124	1696	1696	1696	1696	906
300	20241129	152900	254394548	1685	1685	1685	1685	0
301	20241129	152800	254394548	1685	1685	1685	1685	0
302	20241129	152700	254394548	1685	1685	1685	1685	0
303	20241129	152600	254394548	1685	1685	1685	1685	0
304	20241129	152500	254394548	1685	1685	1685	1685	0
305	20241129	152400	254394548	1685	1685	1685	1685	0
306	20241129	152300	254394548	1685	1685	1685	1685	0
307	20241129	152200	254394548	1685	1685	1685	1685	0
308	20241129	152100	254394548	1685	1685	1685	1685	0
309	20241129	152000	254394548	1685	1685	1685	1685	0
310	20241129	151900	254394548	1685	1685	1685	1685	0
311	20241129	151800	254394548	1685	1704	1704	1685	99
312	20241129	151700	254227543	1686	1686	1686	1686	21
313	20241129	151600	254192137	1687	1690	1690	1687	324
314	20241129	151500	253645052	1691	1691	1691	1691	0
315	20241129	151400	253645052	1691	1691	1691	1691	30
316	20241129	151300	253594322	1692	1688	1692	1688	18
317	20241129	151200	253563870	1707	1688	1707	1688	152
318	20241129	151100	253305467	1701	1701	1701	1701	0
319	20241129	151000	253305467	1701	1701	1701	1701	39
320	20241129	150900	253239128	1701	1686	1701	1686	286
321	20241129	150800	252753805	1686	1685	1698	1685	249
322	20241129	150700	252332783	1700	1700	1700	1700	0
323	20241129	150600	252332783	1700	1700	1700	1700	0
324	20241129	150500	252332783	1700	1695	1700	1695	100
325	20241129	150400	252162988	1695	1693	1695	1693	100
326	20241129	150300	251993652	1684	1684	1684	1684	0
327	20241129	150200	251993652	1684	1684	1684	1684	0
328	20241129	150100	251993652	1684	1685	1685	1684	1147
329	20241129	150000	250061005	1686	1685	1686	1685	119
330	20241129	145900	249860431	1712	1712	1712	1712	0
331	20241129	145800	249860431	1712	1708	1712	1708	233
332	20241129	145700	249461981	1683	1712	1712	1683	383
333	20241129	145600	248817026	1708	1708	1713	1708	66319
334	20241129	145500	135544124	1708	1713	1714	1708	101
335	20241129	145400	135371018	1708	1708	1708	1708	2
336	20241129	145300	135367602	1714	1714	1714	1714	12
337	20241129	145200	135347034	1708	1682	1712	1681	6305
338	20241129	145100	124596976	1690	1690	1690	1690	10
339	20241129	145000	124580076	1683	1683	1683	1683	0
340	20241129	144900	124580076	1683	1683	1683	1683	0
341	20241129	144800	124580076	1683	1703	1703	1683	4723
342	20241129	144700	116571998	1703	1703	1703	1703	0
343	20241129	144600	116571998	1703	1703	1703	1703	0
344	20241129	144500	116571998	1703	1703	1703	1703	0
345	20241129	144400	116571998	1703	1703	1703	1703	0
346	20241129	144300	116571998	1703	1703	1703	1703	0
347	20241129	144200	116571998	1703	1703	1703	1703	200
348	20241129	144100	116231398	1708	1707	1708	1707	1054
349	20241129	144000	114431213	1704	1704	1704	1704	0
350	20241129	143900	114431213	1704	1704	1704	1704	0
351	20241129	143800	114431213	1704	1704	1704	1704	0
352	20241129	143700	114431213	1704	1704	1704	1704	0
353	20241129	143600	114431213	1704	1704	1704	1704	197
354	20241129	143500	114095525	1704	1704	1704	1704	400
355	20241129	143400	113413925	1710	1710	1710	1710	0
356	20241129	143300	113413925	1710	1710	1710	1710	0
357	20241129	143200	113413925	1710	1710	1710	1710	50
358	20241129	143100	113328425	1710	1710	1710	1710	0
359	20241129	143000	113328425	1710	1710	1710	1710	45
360	20241129	142900	113251475	1710	1710	1710	1710	2924
361	20241129	142800	108251435	1713	1713	1713	1713	0
362	20241129	142700	108251435	1713	1713	1713	1713	0
363	20241129	142600	108251435	1713	1713	1713	1713	0
364	20241129	142500	108251435	1713	1713	1713	1713	0
365	20241129	142400	108251435	1713	1713	1713	1713	0
366	20241129	142300	108251435	1713	1713	1713	1713	0
367	20241129	142200	108251435	1713	1713	1713	1713	3
368	20241129	142100	108246296	1703	1703	1703	1703	0
369	20241129	142000	108246296	1703	1705	1705	1703	271
370	20241129	141900	107784680	1715	1715	1715	1715	0
371	20241129	141800	107784680	1715	1715	1715	1715	0
372	20241129	141700	107784680	1715	1715	1715	1715	0
373	20241129	141600	107784680	1715	1715	1715	1715	0
374	20241129	141500	107784680	1715	1715	1715	1715	0
375	20241129	141400	107784680	1715	1715	1715	1715	3
376	20241129	141300	107779535	1704	1704	1704	1704	0
377	20241129	141200	107779535	1704	1704	1704	1704	0
378	20241129	141100	107779535	1704	1704	1704	1704	0
379	20241129	141000	107779535	1704	1704	1704	1704	0
380	20241129	140900	107779535	1704	1707	1707	1704	1321
381	20241129	140800	105524884	1707	1707	1707	1707	93
382	20241129	140700	105366133	1707	1709	1709	1707	136
383	20241129	140600	105133954	1717	1717	1717	1717	0
384	20241129	140500	105133954	1717	1717	1717	1717	0
385	20241129	140400	105133954	1717	1717	1717	1717	10
386	20241129	140300	105116784	1709	1709	1709	1709	0
387	20241129	140200	105116784	1709	1709	1709	1709	575
388	20241129	140100	104134109	1709	1709	1709	1709	0
389	20241129	140000	104134109	1709	1709	1709	1709	0
390	20241129	135900	104134109	1709	1709	1709	1709	0
391	20241129	135800	104134109	1709	1709	1709	1709	0
392	20241129	135700	104134109	1709	1709	1709	1709	0
393	20241129	135600	104134109	1709	1709	1709	1709	0
394	20241129	135500	104134109	1709	1711	1711	1709	200
395	20241129	135400	103792240	1717	1717	1717	1717	3
396	20241129	135300	103787089	1711	1717	1717	1711	3
397	20241129	135200	103781944	1712	1712	1712	1712	105
398	20241129	135100	103602184	1712	1712	1712	1712	0
399	20241129	135000	103602184	1712	1713	1713	1712	87
400	20241129	134900	103453180	1713	1713	1713	1713	13
401	20241129	134800	103430911	1713	1713	1713	1713	0
402	20241129	134700	103430911	1713	1713	1713	1713	200
403	20241129	134600	103088311	1718	1718	1718	1718	0
404	20241129	134500	103088311	1718	1718	1718	1718	0
405	20241129	134400	103088311	1718	1718	1718	1718	0
406	20241129	134300	103088311	1718	1718	1718	1718	0
407	20241129	134200	103088311	1718	1718	1718	1718	0
408	20241129	134100	103088311	1718	1718	1718	1718	0
409	20241129	134000	103088311	1718	1718	1718	1718	0
410	20241129	133900	103088311	1718	1718	1718	1718	0
411	20241129	133800	103088311	1718	1718	1718	1718	2
412	20241129	133700	103084875	1718	1718	1718	1718	10
413	20241129	133600	103067695	1717	1717	1717	1717	0
414	20241129	133500	103067695	1717	1717	1717	1717	0
415	20241129	133400	103067695	1717	1717	1717	1717	0
416	20241129	133300	103067695	1717	1717	1717	1717	1000
417	20241129	133200	101350695	1717	1717	1717	1717	0
418	20241129	133100	101350695	1717	1717	1717	1717	0
419	20241129	133000	101350695	1717	1717	1717	1717	0
420	20241129	132900	101350695	1717	1717	1717	1717	2
421	20241129	132800	101347261	1717	1717	1717	1717	0
422	20241129	132700	101347261	1717	1717	1717	1717	1
423	20241129	132600	101345544	1717	1717	1717	1717	0
424	20241129	132500	101345544	1717	1717	1717	1717	0
425	20241129	132400	101345544	1717	1717	1717	1717	51
426	20241129	132300	101257977	1717	1717	1717	1717	0
427	20241129	132200	101257977	1717	1717	1717	1717	0
428	20241129	132100	101257977	1717	1717	1717	1717	0
429	20241129	132000	101257977	1717	1717	1717	1717	0
430	20241129	131900	101257977	1717	1717	1717	1717	0
431	20241129	131800	101257977	1717	1717	1717	1717	0
432	20241129	131700	101257977	1717	1716	1717	1716	75
433	20241129	131600	101129256	1707	1707	1707	1707	0
434	20241129	131500	101129256	1707	1710	1710	1707	212
435	20241129	131400	100767220	1717	1717	1717	1717	0
436	20241129	131300	100767220	1717	1717	1717	1717	0
437	20241129	131200	100767220	1717	1717	1717	1717	0
438	20241129	131100	100767220	1717	1717	1717	1717	0
439	20241129	131000	100767220	1717	1717	1717	1717	0
440	20241129	130900	100767220	1717	1717	1717	1717	0
441	20241129	130800	100767220	1717	1717	1717	1717	0
442	20241129	130700	100767220	1717	1717	1717	1717	1
443	20241129	130600	100765503	1710	1710	1710	1710	0
444	20241129	130500	100765503	1710	1710	1710	1710	200
445	20241129	130400	100423503	1717	1717	1717	1717	0
446	20241129	130300	100423503	1717	1717	1717	1717	2
447	20241129	130200	100420069	1717	1717	1717	1717	9
448	20241129	130100	100404616	1710	1710	1710	1710	0
449	20241129	130000	100404616	1710	1710	1710	1710	1
450	20241129	125900	100402906	1718	1718	1718	1718	0
451	20241129	125800	100402906	1718	1717	1718	1717	292
452	20241129	125700	99901540	1710	1710	1710	1710	0
453	20241129	125600	99901540	1710	1710	1710	1710	4
454	20241129	125500	99894700	1710	1710	1710	1710	0
455	20241129	125400	99894700	1710	1710	1710	1710	0
456	20241129	125300	99894700	1710	1710	1710	1710	0
457	20241129	125200	99894700	1710	1710	1710	1710	0
458	20241129	125100	99894700	1710	1710	1710	1710	29
459	20241129	125000	99845110	1711	1711	1711	1711	16
460	20241129	124900	99817734	1718	1718	1718	1718	0
461	20241129	124800	99817734	1718	1718	1718	1718	0
462	20241129	124700	99817734	1718	1718	1718	1718	0
463	20241129	124600	99817734	1718	1718	1718	1718	0
464	20241129	124500	99817734	1718	1718	1718	1718	0
465	20241129	124400	99817734	1718	1718	1718	1718	0
466	20241129	124300	99817734	1718	1718	1718	1718	4
467	20241129	124200	99810862	1718	1718	1718	1718	0
468	20241129	124100	99810862	1718	1718	1718	1718	0
469	20241129	124000	99810862	1718	1718	1718	1718	18
470	20241129	123900	99779938	1711	1711	1711	1711	200
471	20241129	123800	99437738	1718	1718	1718	1718	0
472	20241129	123700	99437738	1718	1718	1718	1718	0
473	20241129	123600	99437738	1718	1718	1718	1718	0
474	20241129	123500	99437738	1718	1718	1718	1718	0
475	20241129	123400	99437738	1718	1718	1718	1718	0
476	20241129	123300	99437738	1718	1718	1718	1718	0
477	20241129	123200	99437738	1718	1718	1718	1718	0
478	20241129	123100	99437738	1718	1717	1718	1717	66
479	20241129	123000	99324399	1707	1707	1707	1707	0
480	20241129	122900	99324399	1707	1707	1707	1707	0
481	20241129	122800	99324399	1707	1707	1707	1707	0
482	20241129	122700	99324399	1707	1707	1707	1707	0
483	20241129	122600	99324399	1707	1707	1707	1707	0
484	20241129	122500	99324399	1707	1707	1707	1707	0
485	20241129	122400	99324399	1707	1707	1707	1707	0
486	20241129	122300	99324399	1707	1707	1707	1707	0
487	20241129	122200	99324399	1707	1707	1707	1707	0
488	20241129	122100	99324399	1707	1707	1707	1707	0
489	20241129	122000	99324399	1707	1707	1707	1707	40
490	20241129	121900	99256119	1719	1719	1719	1719	0
491	20241129	121800	99256119	1719	1719	1719	1719	0
492	20241129	121700	99256119	1719	1719	1719	1719	0
493	20241129	121600	99256119	1719	1719	1719	1719	0
494	20241129	121500	99256119	1719	1719	1719	1719	0
495	20241129	121400	99256119	1719	1719	1719	1719	0
496	20241129	121300	99256119	1719	1719	1719	1719	0
497	20241129	121200	99256119	1719	1719	1719	1719	0
498	20241129	121100	99256119	1719	1719	1719	1719	0
499	20241129	121000	99256119	1719	1719	1719	1719	0
500	20241129	120900	99256119	1719	1719	1719	1719	0
501	20241129	120800	99256119	1719	1719	1719	1719	0
502	20241129	120700	99256119	1719	1716	1719	1716	166
503	20241129	120600	98971245	1715	1709	1715	1709	354
504	20241129	120500	98364338	1714	1714	1714	1714	0
505	20241129	120400	98364338	1714	1714	1714	1714	0
506	20241129	120300	98364338	1714	1711	1715	1711	34
507	20241129	120200	98306054	1710	1709	1710	1709	1982
508	20241129	120100	94918815	1705	1708	1709	1705	300
509	20241129	120000	94406989	1708	1708	1708	1708	0
510	20241129	115900	94406989	1708	1708	1708	1708	0
511	20241129	115800	94406989	1708	1708	1708	1708	0
512	20241129	115700	94406989	1708	1708	1708	1708	0
513	20241129	115600	94406989	1708	1708	1708	1708	0
514	20241129	115500	94406989	1708	1708	1708	1708	0
515	20241129	115400	94406989	1708	1709	1709	1708	376
516	20241129	115300	93764709	1709	1709	1709	1709	0
517	20241129	115200	93764709	1709	1709	1709	1709	173
518	20241129	115100	93469052	1719	1719	1719	1719	0
519	20241129	115000	93469052	1719	1718	1719	1718	100
520	20241129	114900	93297195	1719	1719	1719	1719	0
521	20241129	114800	93297195	1719	1719	1719	1719	0
522	20241129	114700	93297195	1719	1719	1719	1719	0
523	20241129	114600	93297195	1719	1718	1719	1718	61
524	20241129	114500	93192396	1718	1718	1718	1718	0
525	20241129	114400	93192396	1718	1716	1718	1716	1333
526	20241129	114300	90902836	1709	1709	1709	1709	0
527	20241129	114200	90902836	1709	1709	1709	1709	0
528	20241129	114100	90902836	1709	1709	1709	1709	45
529	20241129	114000	90825931	1710	1710	1710	1710	0
530	20241129	113900	90825931	1710	1710	1710	1710	0
531	20241129	113800	90825931	1710	1712	1712	1710	213
532	20241129	113700	90461472	1717	1717	1717	1717	0
533	20241129	113600	90461472	1717	1717	1717	1717	0
534	20241129	113500	90461472	1717	1717	1717	1717	0
535	20241129	113400	90461472	1717	1717	1717	1717	0
536	20241129	113300	90461472	1717	1717	1717	1717	0
537	20241129	113200	90461472	1717	1717	1717	1717	0
538	20241129	113100	90461472	1717	1717	1717	1717	0
539	20241129	113000	90461472	1717	1717	1717	1717	0
540	20241129	112900	90461472	1717	1717	1717	1717	0
541	20241129	112800	90461472	1717	1717	1717	1717	0
542	20241129	112700	90461472	1717	1717	1717	1717	500
543	20241129	112600	89602972	1717	1717	1717	1717	33
544	20241129	112500	89546311	1711	1710	1717	1710	72
545	20241129	112400	89422925	1717	1717	1717	1717	0
546	20241129	112300	89422925	1717	1717	1717	1717	10
547	20241129	112200	89405755	1710	1710	1710	1710	0
548	20241129	112100	89405755	1710	1710	1710	1710	0
549	20241129	112000	89405755	1710	1710	1710	1710	0
550	20241129	111900	89405755	1710	1713	1713	1710	46
551	20241129	111800	89326984	1713	1713	1713	1713	0
552	20241129	111700	89326984	1713	1713	1713	1713	0
553	20241129	111600	89326984	1713	1713	1713	1713	0
554	20241129	111500	89326984	1713	1713	1713	1713	0
555	20241129	111400	89326984	1713	1713	1713	1713	0
556	20241129	111300	89326984	1713	1713	1713	1713	0
557	20241129	111200	89326984	1713	1713	1713	1713	0
558	20241129	111100	89326984	1713	1717	1717	1713	11
559	20241129	111000	89308101	1713	1713	1713	1713	0
560	20241129	110900	89308101	1713	1713	1713	1713	277
561	20241129	110800	88833600	1713	1717	1717	1713	12
562	20241129	110700	88813004	1714	1714	1714	1714	1
563	20241129	110600	88811290	1714	1714	1714	1714	0
564	20241129	110500	88811290	1714	1716	1716	1714	190
565	20241129	110400	88485368	1716	1718	1718	1716	128
566	20241129	110300	88265590	1718	1718	1718	1718	160
567	20241129	110200	87990710	1728	1728	1728	1728	0
568	20241129	110100	87990710	1728	1728	1728	1728	0
569	20241129	110000	87990710	1728	1728	1728	1728	0
570	20241129	105900	87990710	1728	1728	1728	1728	0
571	20241129	105800	87990710	1728	1728	1728	1728	0
572	20241129	105700	87990710	1728	1728	1728	1728	0
573	20241129	105600	87990710	1728	1728	1728	1728	0
574	20241129	105500	87990710	1728	1728	1728	1728	0
575	20241129	105400	87990710	1728	1728	1728	1728	0
576	20241129	105300	87990710	1728	1728	1728	1728	0
577	20241129	105200	87990710	1728	1728	1728	1728	10
578	20241129	105100	87973430	1719	1719	1719	1719	232
579	20241129	105000	87574622	1719	1719	1719	1719	0
580	20241129	104900	87574622	1719	1719	1719	1719	0
581	20241129	104800	87574622	1719	1719	1719	1719	0
582	20241129	104700	87574622	1719	1719	1719	1719	0
583	20241129	104600	87574622	1719	1719	1719	1719	349
584	20241129	104500	86974691	1719	1719	1719	1719	3
585	20241129	104400	86969534	1731	1731	1731	1731	0
586	20241129	104300	86969534	1731	1731	1731	1731	0
587	20241129	104200	86969534	1731	1731	1731	1731	0
588	20241129	104100	86969534	1731	1731	1731	1731	0
589	20241129	104000	86969534	1731	1731	1731	1731	0
590	20241129	103900	86969534	1731	1731	1731	1731	15
591	20241129	103800	86943569	1731	1730	1731	1730	66
592	20241129	103700	86829379	1730	1730	1730	1730	0
593	20241129	103600	86829379	1730	1730	1730	1730	400
594	20241129	103500	86137379	1731	1731	1731	1731	0
595	20241129	103400	86137379	1731	1731	1731	1731	0
596	20241129	103300	86137379	1731	1730	1731	1730	100
597	20241129	103200	85964370	1718	1718	1718	1718	200
598	20241129	103100	85620770	1733	1733	1733	1733	0
599	20241129	103000	85620770	1733	1733	1733	1733	0
600	20241129	102900	85620770	1733	1733	1733	1733	0
601	20241129	102800	85620770	1733	1733	1733	1733	0
602	20241129	102700	85620770	1733	1733	1733	1733	0
603	20241129	102600	85620770	1733	1731	1733	1731	100
604	20241129	102500	85447538	1716	1716	1716	1716	0
605	20241129	102400	85447538	1716	1716	1716	1716	0
606	20241129	102300	85447538	1716	1717	1717	1716	555
607	20241129	102200	84495000	1716	1716	1716	1716	0
608	20241129	102100	84495000	1716	1727	1727	1716	6926
609	20241129	102000	72577900	1742	1742	1742	1742	0
610	20241129	101900	72577900	1742	1742	1742	1742	0
611	20241129	101800	72577900	1742	1738	1742	1738	500
612	20241129	101700	71707696	1727	1727	1727	1727	0
613	20241129	101600	71707696	1727	1727	1727	1727	0
614	20241129	101500	71707696	1727	1727	1727	1727	0
615	20241129	101400	71707696	1727	1728	1728	1727	326
616	20241129	101300	71144388	1727	1727	1727	1727	0
617	20241129	101200	71144388	1727	1727	1727	1727	7
618	20241129	101100	71132299	1745	1745	1745	1745	0
619	20241129	101000	71132299	1745	1745	1745	1745	0
620	20241129	100900	71132299	1745	1745	1745	1745	0
621	20241129	100800	71132299	1745	1745	1745	1745	10
622	20241129	100700	71114849	1722	1729	1729	1722	482
623	20241129	100600	70284100	1746	1729	1746	1729	1091
624	20241129	100500	68384336	1729	1739	1739	1729	34
625	20241129	100400	68325521	1740	1740	1740	1740	0
626	20241129	100300	68325521	1740	1740	1740	1740	0
627	20241129	100200	68325521	1740	1739	1740	1739	55
628	20241129	100100	68229862	1727	1727	1727	1727	20
629	20241129	100000	68195322	1727	1727	1727	1727	0
630	20241129	095900	68195322	1727	1727	1727	1727	0
631	20241129	095800	68195322	1727	1727	1727	1727	0
632	20241129	095700	68195322	1727	1727	1727	1727	100
633	20241129	095600	68022622	1741	1741	1741	1741	0
634	20241129	095500	68022622	1741	1727	1741	1727	2
635	20241129	095400	68019154	1746	1729	1746	1729	266
636	20241129	095300	67558511	1729	1721	1729	1721	456
637	20241129	095200	66772763	1721	1721	1721	1721	0
638	20241129	095100	66772763	1721	1721	1721	1721	300
639	20241129	095000	66256463	1728	1729	1729	1728	158
640	20241129	094900	65983411	1747	1747	1747	1747	0
641	20241129	094800	65983411	1747	1747	1747	1747	0
642	20241129	094700	65983411	1747	1747	1747	1747	0
643	20241129	094600	65983411	1747	1732	1747	1732	521
644	20241129	094500	65080748	1732	1732	1732	1732	3
645	20241129	094400	65075552	1723	1730	1730	1723	482
646	20241129	094300	64244996	1729	1732	1732	1728	27
647	20241129	094200	64198302	1732	1732	1732	1732	2
648	20241129	094100	64194838	1732	1731	1732	1731	105
649	20241129	094000	64013026	1732	1732	1732	1732	0
650	20241129	093900	64013026	1732	1731	1732	1731	110
651	20241129	093800	63822606	1726	1732	1732	1726	17
652	20241129	093700	63793215	1732	1732	1732	1732	28
653	20241129	093600	63744719	1747	1747	1747	1747	0
654	20241129	093500	63744719	1747	1733	1747	1733	11
655	20241129	093400	63725516	1733	1732	1733	1732	224
656	20241129	093300	63337326	1750	1750	1750	1750	0
657	20241129	093200	63337326	1750	1750	1750	1750	0
658	20241129	093100	63337326	1750	1750	1750	1750	0
659	20241129	093000	63337326	1750	1750	1750	1750	0
660	20241129	092900	63337326	1750	1750	1750	1750	0
661	20241129	092800	63337326	1750	1749	1750	1749	100
662	20241129	092700	63162421	1749	1730	1749	1730	110
663	20241129	092600	62971936	1750	1739	1750	1739	200
664	20241129	092500	62622966	1739	1734	1739	1734	349
665	20241129	092400	62017496	1728	1728	1728	1728	581
666	20241129	092300	61013528	1728	1716	1728	1716	57
667	20241129	092200	60915090	1728	1728	1728	1728	10
668	20241129	092100	60897810	1716	1718	1730	1716	1716
669	20241129	092000	57952284	1735	1718	1735	1718	594
670	20241129	091900	56922902	1734	1734	1734	1734	0
671	20241129	091800	56922902	1734	1734	1734	1734	1
672	20241129	091700	56921168	1734	1734	1734	1734	173
673	20241129	091600	56621186	1734	1733	1734	1733	33
674	20241129	091500	56563980	1733	1724	1733	1714	3214
675	20241129	091400	51020782	1725	1727	1730	1725	999
676	20241129	091300	49295706	1727	1731	1731	1727	250
677	20241129	091200	48863568	1757	1757	1757	1757	0
678	20241129	091100	48863568	1757	1757	1757	1757	70
679	20241129	091000	48740578	1758	1731	1758	1730	42
680	20241129	090900	48667608	1733	1730	1759	1730	103
681	20241129	090800	48489021	1761	1728	1761	1728	616
682	20241129	090700	47413886	1761	1762	1762	1724	1968
683	20241129	090600	44011983	1762	1762	1762	1761	622
684	20241129	090500	42916123	1762	1760	1762	1760	11284
685	20241129	090400	23036263	1760	1790	1790	1760	1418
686	20241129	090300	20537312	1820	1820	1820	1820	0
687	20241129	090200	20537312	1820	1820	1820	1820	1528
688	20241129	090100	17756352	1824	1824	1824	1824	0
689	20241129	090000	17756352	1824	1825	1825	1693	9800