KissMeData/145210/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	203000	353897506	1909	1909	1909	1909	2878
3	20241129	202900	353897506	1909	1909	1909	1909	0
4	20241129	202800	353897506	1909	1909	1909	1909	0
5	20241129	202700	353897506	1909	1909	1909	1909	0
6	20241129	202600	353897506	1909	1909	1909	1909	0
7	20241129	202500	353897506	1909	1909	1909	1909	0
8	20241129	202400	353897506	1909	1909	1909	1909	0
9	20241129	202300	353897506	1909	1909	1909	1909	0
10	20241129	202200	353897506	1909	1909	1909	1909	0
11	20241129	202100	353897506	1909	1909	1909	1909	0
12	20241129	202000	353897506	1909	1909	1909	1909	0
13	20241129	201900	353897506	1909	1909	1909	1909	0
14	20241129	201800	353897506	1909	1909	1909	1909	0
15	20241129	201700	353897506	1909	1909	1909	1909	0
16	20241129	201600	353897506	1909	1909	1909	1909	0
17	20241129	201500	353897506	1909	1909	1909	1909	0
18	20241129	201400	353897506	1909	1909	1909	1909	0
19	20241129	201300	353897506	1909	1909	1909	1909	0
20	20241129	201200	353897506	1909	1909	1909	1909	0
21	20241129	201100	353897506	1909	1909	1909	1909	0
22	20241129	201000	353897506	1909	1909	1909	1909	0
23	20241129	200900	353897506	1909	1909	1909	1909	0
24	20241129	200800	353897506	1909	1909	1909	1909	0
25	20241129	200700	353897506	1909	1909	1909	1909	0
26	20241129	200600	353897506	1909	1909	1909	1909	0
27	20241129	200500	353897506	1909	1909	1909	1909	0
28	20241129	200400	353897506	1909	1909	1909	1909	0
29	20241129	200300	353897506	1909	1909	1909	1909	0
30	20241129	200200	353897506	1909	1909	1909	1909	0
31	20241129	200100	353897506	1909	1909	1909	1909	0
32	20241129	200000	353897506	1909	1909	1909	1909	2878
33	20241129	195900	353897506	1909	1909	1909	1909	0
34	20241129	195800	353897506	1909	1909	1909	1909	0
35	20241129	195700	353897506	1909	1909	1909	1909	0
36	20241129	195600	353897506	1909	1909	1909	1909	0
37	20241129	195500	353897506	1909	1909	1909	1909	0
38	20241129	195400	353897506	1909	1909	1909	1909	0
39	20241129	195300	353897506	1909	1909	1909	1909	0
40	20241129	195200	353897506	1909	1909	1909	1909	0
41	20241129	195100	353897506	1909	1909	1909	1909	0
42	20241129	195000	353897506	1909	1909	1909	1909	0
43	20241129	194900	353897506	1909	1909	1909	1909	0
44	20241129	194800	353897506	1909	1909	1909	1909	0
45	20241129	194700	353897506	1909	1909	1909	1909	0
46	20241129	194600	353897506	1909	1909	1909	1909	0
47	20241129	194500	353897506	1909	1909	1909	1909	0
48	20241129	194400	353897506	1909	1909	1909	1909	0
49	20241129	194300	353897506	1909	1909	1909	1909	0
50	20241129	194200	353897506	1909	1909	1909	1909	0
51	20241129	194100	353897506	1909	1909	1909	1909	0
52	20241129	194000	353897506	1909	1909	1909	1909	0
53	20241129	193900	353897506	1909	1909	1909	1909	0
54	20241129	193800	353897506	1909	1909	1909	1909	0
55	20241129	193700	353897506	1909	1909	1909	1909	0
56	20241129	193600	353897506	1909	1909	1909	1909	0
57	20241129	193500	353897506	1909	1909	1909	1909	0
58	20241129	193400	353897506	1909	1909	1909	1909	0
59	20241129	193300	353897506	1909	1909	1909	1909	0
60	20241129	193200	353897506	1909	1909	1909	1909	0
61	20241129	193100	353897506	1909	1909	1909	1909	0
62	20241129	193000	353897506	1909	1909	1909	1909	2878
63	20241129	192900	353897506	1909	1909	1909	1909	0
64	20241129	192800	353897506	1909	1909	1909	1909	0
65	20241129	192700	353897506	1909	1909	1909	1909	0
66	20241129	192600	353897506	1909	1909	1909	1909	0
67	20241129	192500	353897506	1909	1909	1909	1909	0
68	20241129	192400	353897506	1909	1909	1909	1909	0
69	20241129	192300	353897506	1909	1909	1909	1909	0
70	20241129	192200	353897506	1909	1909	1909	1909	0
71	20241129	192100	353897506	1909	1909	1909	1909	0
72	20241129	192000	353897506	1909	1909	1909	1909	0
73	20241129	191900	353897506	1909	1909	1909	1909	0
74	20241129	191800	353897506	1909	1909	1909	1909	0
75	20241129	191700	353897506	1909	1909	1909	1909	0
76	20241129	191600	353897506	1909	1909	1909	1909	0
77	20241129	191500	353897506	1909	1909	1909	1909	0
78	20241129	191400	353897506	1909	1909	1909	1909	0
79	20241129	191300	353897506	1909	1909	1909	1909	0
80	20241129	191200	353897506	1909	1909	1909	1909	0
81	20241129	191100	353897506	1909	1909	1909	1909	0
82	20241129	191000	353897506	1909	1909	1909	1909	0
83	20241129	190900	353897506	1909	1909	1909	1909	0
84	20241129	190800	353897506	1909	1909	1909	1909	0
85	20241129	190700	353897506	1909	1909	1909	1909	0
86	20241129	190600	353897506	1909	1909	1909	1909	0
87	20241129	190500	353897506	1909	1909	1909	1909	0
88	20241129	190400	353897506	1909	1909	1909	1909	0
89	20241129	190300	353897506	1909	1909	1909	1909	0
90	20241129	190200	353897506	1909	1909	1909	1909	0
91	20241129	190100	353897506	1909	1909	1909	1909	0
92	20241129	190000	353897506	1909	1909	1909	1909	2878
93	20241129	185900	353897506	1909	1909	1909	1909	0
94	20241129	185800	353897506	1909	1909	1909	1909	0
95	20241129	185700	353897506	1909	1909	1909	1909	0
96	20241129	185600	353897506	1909	1909	1909	1909	0
97	20241129	185500	353897506	1909	1909	1909	1909	0
98	20241129	185400	353897506	1909	1909	1909	1909	0
99	20241129	185300	353897506	1909	1909	1909	1909	0
100	20241129	185200	353897506	1909	1909	1909	1909	0
101	20241129	185100	353897506	1909	1909	1909	1909	0
102	20241129	185000	353897506	1909	1909	1909	1909	0
103	20241129	184900	353897506	1909	1909	1909	1909	0
104	20241129	184800	353897506	1909	1909	1909	1909	0
105	20241129	184700	353897506	1909	1909	1909	1909	0
106	20241129	184600	353897506	1909	1909	1909	1909	0
107	20241129	184500	353897506	1909	1909	1909	1909	0
108	20241129	184400	353897506	1909	1909	1909	1909	0
109	20241129	184300	353897506	1909	1909	1909	1909	0
110	20241129	184200	353897506	1909	1909	1909	1909	0
111	20241129	184100	353897506	1909	1909	1909	1909	0
112	20241129	184000	353897506	1909	1909	1909	1909	0
113	20241129	183900	353897506	1909	1909	1909	1909	0
114	20241129	183800	353897506	1909	1909	1909	1909	0
115	20241129	183700	353897506	1909	1909	1909	1909	0
116	20241129	183600	353897506	1909	1909	1909	1909	0
117	20241129	183500	353897506	1909	1909	1909	1909	0
118	20241129	183400	353897506	1909	1909	1909	1909	0
119	20241129	183300	353897506	1909	1909	1909	1909	0
120	20241129	183200	353897506	1909	1909	1909	1909	0
121	20241129	183100	353897506	1909	1909	1909	1909	0
122	20241129	183000	353897506	1909	1909	1909	1909	2878
123	20241129	182900	353897506	1909	1909	1909	1909	0
124	20241129	182800	353897506	1909	1909	1909	1909	0
125	20241129	182700	353897506	1909	1909	1909	1909	0
126	20241129	182600	353897506	1909	1909	1909	1909	0
127	20241129	182500	353897506	1909	1909	1909	1909	0
128	20241129	182400	353897506	1909	1909	1909	1909	0
129	20241129	182300	353897506	1909	1909	1909	1909	0
130	20241129	182200	353897506	1909	1909	1909	1909	0
131	20241129	182100	353897506	1909	1909	1909	1909	0
132	20241129	182000	353897506	1909	1909	1909	1909	0
133	20241129	181900	353897506	1909	1909	1909	1909	0
134	20241129	181800	353897506	1909	1909	1909	1909	0
135	20241129	181700	353897506	1909	1909	1909	1909	0
136	20241129	181600	353897506	1909	1909	1909	1909	0
137	20241129	181500	353897506	1909	1909	1909	1909	0
138	20241129	181400	353897506	1909	1909	1909	1909	0
139	20241129	181300	353897506	1909	1909	1909	1909	0
140	20241129	181200	353897506	1909	1909	1909	1909	0
141	20241129	181100	353897506	1909	1909	1909	1909	0
142	20241129	181000	353897506	1909	1909	1909	1909	0
143	20241129	180900	353897506	1909	1909	1909	1909	0
144	20241129	180800	353897506	1909	1909	1909	1909	0
145	20241129	180700	353897506	1909	1909	1909	1909	0
146	20241129	180600	353897506	1909	1909	1909	1909	0
147	20241129	180500	353897506	1909	1909	1909	1909	0
148	20241129	180400	353897506	1909	1909	1909	1909	0
149	20241129	180300	353897506	1909	1909	1909	1909	0
150	20241129	180200	353897506	1909	1909	1909	1909	0
151	20241129	180100	353897506	1909	1909	1909	1909	0
152	20241129	180000	353897506	1909	1909	1909	1909	2878
153	20241129	175900	353897506	1909	1909	1909	1909	0
154	20241129	175800	353897506	1909	1909	1909	1909	0
155	20241129	175700	353897506	1909	1909	1909	1909	0
156	20241129	175600	353897506	1909	1909	1909	1909	0
157	20241129	175500	353897506	1909	1909	1909	1909	0
158	20241129	175400	353897506	1909	1909	1909	1909	0
159	20241129	175300	353897506	1909	1909	1909	1909	0
160	20241129	175200	353897506	1909	1909	1909	1909	0
161	20241129	175100	353897506	1909	1909	1909	1909	0
162	20241129	175000	353897506	1909	1909	1909	1909	0
163	20241129	174900	353897506	1909	1909	1909	1909	0
164	20241129	174800	353897506	1909	1909	1909	1909	0
165	20241129	174700	353897506	1909	1909	1909	1909	0
166	20241129	174600	353897506	1909	1909	1909	1909	0
167	20241129	174500	353897506	1909	1909	1909	1909	0
168	20241129	174400	353897506	1909	1909	1909	1909	0
169	20241129	174300	353897506	1909	1909	1909	1909	0
170	20241129	174200	353897506	1909	1909	1909	1909	0
171	20241129	174100	353897506	1909	1909	1909	1909	0
172	20241129	174000	353897506	1909	1909	1909	1909	0
173	20241129	173900	353897506	1909	1909	1909	1909	0
174	20241129	173800	353897506	1909	1909	1909	1909	0
175	20241129	173700	353897506	1909	1909	1909	1909	0
176	20241129	173600	353897506	1909	1909	1909	1909	0
177	20241129	173500	353897506	1909	1909	1909	1909	0
178	20241129	173400	353897506	1909	1909	1909	1909	0
179	20241129	173300	353897506	1909	1909	1909	1909	0
180	20241129	173200	353897506	1909	1909	1909	1909	0
181	20241129	173100	353897506	1909	1909	1909	1909	0
182	20241129	173000	353897506	1909	1909	1909	1909	2878
183	20241129	172900	353897506	1909	1909	1909	1909	0
184	20241129	172800	353897506	1909	1909	1909	1909	0
185	20241129	172700	353897506	1909	1909	1909	1909	0
186	20241129	172600	353897506	1909	1909	1909	1909	0
187	20241129	172500	353897506	1909	1909	1909	1909	0
188	20241129	172400	353897506	1909	1909	1909	1909	0
189	20241129	172300	353897506	1909	1909	1909	1909	0
190	20241129	172200	353897506	1909	1909	1909	1909	0
191	20241129	172100	353897506	1909	1909	1909	1909	0
192	20241129	172000	353897506	1909	1909	1909	1909	0
193	20241129	171900	353897506	1909	1909	1909	1909	0
194	20241129	171800	353897506	1909	1909	1909	1909	0
195	20241129	171700	353897506	1909	1909	1909	1909	0
196	20241129	171600	353897506	1909	1909	1909	1909	0
197	20241129	171500	353897506	1909	1909	1909	1909	0
198	20241129	171400	353897506	1909	1909	1909	1909	0
199	20241129	171300	353897506	1909	1909	1909	1909	0
200	20241129	171200	353897506	1909	1909	1909	1909	0
201	20241129	171100	353897506	1909	1909	1909	1909	0
202	20241129	171000	353897506	1909	1909	1909	1909	0
203	20241129	170900	353897506	1909	1909	1909	1909	0
204	20241129	170800	353897506	1909	1909	1909	1909	0
205	20241129	170700	353897506	1909	1909	1909	1909	0
206	20241129	170600	353897506	1909	1909	1909	1909	0
207	20241129	170500	353897506	1909	1909	1909	1909	0
208	20241129	170400	353897506	1909	1909	1909	1909	0
209	20241129	170300	353897506	1909	1909	1909	1909	0
210	20241129	170200	353897506	1909	1909	1909	1909	0
211	20241129	170100	353897506	1909	1909	1909	1909	0
212	20241129	170000	353897506	1909	1909	1909	1909	2878
213	20241129	165900	353897506	1909	1909	1909	1909	0
214	20241129	165800	353897506	1909	1909	1909	1909	0
215	20241129	165700	353897506	1909	1909	1909	1909	0
216	20241129	165600	353897506	1909	1909	1909	1909	0
217	20241129	165500	353897506	1909	1909	1909	1909	0
218	20241129	165400	353897506	1909	1909	1909	1909	0
219	20241129	165300	353897506	1909	1909	1909	1909	0
220	20241129	165200	353897506	1909	1909	1909	1909	0
221	20241129	165100	353897506	1909	1909	1909	1909	0
222	20241129	165000	353897506	1909	1909	1909	1909	0
223	20241129	164900	353897506	1909	1909	1909	1909	0
224	20241129	164800	353897506	1909	1909	1909	1909	0
225	20241129	164700	353897506	1909	1909	1909	1909	0
226	20241129	164600	353897506	1909	1909	1909	1909	0
227	20241129	164500	353897506	1909	1909	1909	1909	0
228	20241129	164400	353897506	1909	1909	1909	1909	0
229	20241129	164300	353897506	1909	1909	1909	1909	0
230	20241129	164200	353897506	1909	1909	1909	1909	0
231	20241129	164100	353897506	1909	1909	1909	1909	0
232	20241129	164000	353897506	1909	1909	1909	1909	0
233	20241129	163900	353897506	1909	1909	1909	1909	0
234	20241129	163800	353897506	1909	1909	1909	1909	0
235	20241129	163700	353897506	1909	1909	1909	1909	0
236	20241129	163600	353897506	1909	1909	1909	1909	0
237	20241129	163500	353897506	1909	1909	1909	1909	0
238	20241129	163400	353897506	1909	1909	1909	1909	0
239	20241129	163300	353897506	1909	1909	1909	1909	0
240	20241129	163200	353897506	1909	1909	1909	1909	0
241	20241129	163100	353897506	1909	1909	1909	1909	0
242	20241129	163000	353897506	1909	1909	1909	1909	2878
243	20241129	162900	353897506	1909	1909	1909	1909	0
244	20241129	162800	353897506	1909	1909	1909	1909	0
245	20241129	162700	353897506	1909	1909	1909	1909	0
246	20241129	162600	353897506	1909	1909	1909	1909	0
247	20241129	162500	353897506	1909	1909	1909	1909	0
248	20241129	162400	353897506	1909	1909	1909	1909	0
249	20241129	162300	353897506	1909	1909	1909	1909	0
250	20241129	162200	353897506	1909	1909	1909	1909	0
251	20241129	162100	353897506	1909	1909	1909	1909	0
252	20241129	162000	353897506	1909	1909	1909	1909	0
253	20241129	161900	353897506	1909	1909	1909	1909	0
254	20241129	161800	353897506	1909	1909	1909	1909	0
255	20241129	161700	353897506	1909	1909	1909	1909	0
256	20241129	161600	353897506	1909	1909	1909	1909	0
257	20241129	161500	353897506	1909	1909	1909	1909	0
258	20241129	161400	353897506	1909	1909	1909	1909	0
259	20241129	161300	353897506	1909	1909	1909	1909	0
260	20241129	161200	353897506	1909	1909	1909	1909	0
261	20241129	161100	353897506	1909	1909	1909	1909	0
262	20241129	161000	353897506	1909	1909	1909	1909	0
263	20241129	160900	353897506	1909	1909	1909	1909	0
264	20241129	160800	353897506	1909	1909	1909	1909	0
265	20241129	160700	353897506	1909	1909	1909	1909	0
266	20241129	160600	353897506	1909	1909	1909	1909	0
267	20241129	160500	353897506	1909	1909	1909	1909	0
268	20241129	160400	353897506	1909	1909	1909	1909	0
269	20241129	160300	353897506	1909	1909	1909	1909	0
270	20241129	160200	353897506	1909	1909	1909	1909	0
271	20241129	160100	353897506	1909	1909	1909	1909	0
272	20241129	160000	353897506	1909	1909	1909	1909	2878
273	20241129	155900	353897506	1909	1909	1909	1909	0
274	20241129	155800	353897506	1909	1909	1909	1909	0
275	20241129	155700	353897506	1909	1909	1909	1909	0
276	20241129	155600	353897506	1909	1909	1909	1909	0
277	20241129	155500	353897506	1909	1909	1909	1909	0
278	20241129	155400	353897506	1909	1909	1909	1909	0
279	20241129	155300	353897506	1909	1909	1909	1909	0
280	20241129	155200	353897506	1909	1909	1909	1909	0
281	20241129	155100	353897506	1909	1909	1909	1909	0
282	20241129	155000	353897506	1909	1909	1909	1909	0
283	20241129	154900	353897506	1909	1909	1909	1909	0
284	20241129	154800	353897506	1909	1909	1909	1909	0
285	20241129	154700	353897506	1909	1909	1909	1909	0
286	20241129	154600	353897506	1909	1909	1909	1909	0
287	20241129	154500	353897506	1909	1909	1909	1909	0
288	20241129	154400	353897506	1909	1909	1909	1909	0
289	20241129	154300	353897506	1909	1909	1909	1909	0
290	20241129	154200	353897506	1909	1909	1909	1909	0
291	20241129	154100	353897506	1909	1909	1909	1909	0
292	20241129	154000	353897506	1909	1909	1909	1909	0
293	20241129	153900	353897506	1909	1909	1909	1909	0
294	20241129	153800	353897506	1909	1909	1909	1909	0
295	20241129	153700	353897506	1909	1909	1909	1909	0
296	20241129	153600	353897506	1909	1909	1909	1909	0
297	20241129	153500	353897506	1909	1909	1909	1909	0
298	20241129	153400	353897506	1909	1909	1909	1909	0
299	20241129	153300	353897506	1909	1909	1909	1909	0
300	20241129	153200	353897506	1909	1909	1909	1909	0
301	20241129	153100	353897506	1909	1909	1909	1909	0
302	20241129	153000	353897506	1909	1909	1909	1909	5756
303	20241129	152900	348403404	1909	1909	1909	1909	0
304	20241129	152800	348403404	1909	1909	1909	1909	0
305	20241129	152700	348403404	1909	1909	1909	1909	0
306	20241129	152600	348403404	1909	1909	1909	1909	0
307	20241129	152500	348403404	1909	1909	1909	1909	0
308	20241129	152400	348403404	1909	1909	1909	1909	0
309	20241129	152300	348403404	1909	1909	1909	1909	0
310	20241129	152200	348403404	1909	1909	1909	1909	0
311	20241129	152100	348403404	1909	1909	1909	1909	0
312	20241129	152000	348403404	1909	1909	1909	1909	0
313	20241129	151900	348403404	1909	1898	1909	1898	5138
314	20241129	151800	338634020	1898	1886	1898	1886	1518
315	20241129	151700	335771060	1898	1898	1898	1898	315
316	20241129	151600	335173190	1900	1900	1900	1900	1
317	20241129	151500	335171290	1887	1887	1887	1887	0
318	20241129	151400	335171290	1887	1890	1890	1887	1300
319	20241129	151300	332717637	1890	1890	1890	1890	0
320	20241129	151200	332717637	1890	1890	1890	1890	0
321	20241129	151100	332717637	1890	1898	1898	1890	5106
322	20241129	151000	323059181	1899	1899	1899	1899	2
323	20241129	150900	323055383	1903	1903	1903	1903	0
324	20241129	150800	323055383	1903	1903	1903	1903	0
325	20241129	150700	323055383	1903	1903	1903	1903	26
326	20241129	150600	323005905	1904	1900	1904	1900	11
327	20241129	150500	322984969	1897	1903	1903	1897	653
328	20241129	150400	321745640	1904	1903	1904	1902	96
329	20241129	150300	321562949	1902	1899	1902	1899	9954
330	20241129	150200	302650348	1905	1905	1905	1905	0
331	20241129	150100	302650348	1905	1905	1905	1905	1
332	20241129	150000	302648443	1892	1892	1892	1892	0
333	20241129	145900	302648443	1892	1892	1892	1892	390
334	20241129	145800	301910563	1909	1909	1909	1909	0
335	20241129	145700	301910563	1909	1909	1909	1909	0
336	20241129	145600	301910563	1909	1909	1909	1909	100
337	20241129	145500	301719663	1909	1896	1909	1891	1001
338	20241129	145400	299822641	1910	1898	1910	1897	3001
339	20241129	145300	294129671	1911	1900	1911	1899	1001
340	20241129	145200	292228260	1900	1903	1903	1900	249
341	20241129	145100	291754811	1912	1912	1912	1912	20
342	20241129	145000	291716571	1912	1912	1912	1912	1
343	20241129	144900	291714659	1904	1904	1904	1903	410
344	20241129	144800	290934249	1913	1913	1913	1913	0
345	20241129	144700	290934249	1913	1913	1913	1913	11
346	20241129	144600	290913206	1913	1913	1913	1913	1
347	20241129	144500	290911293	1905	1899	1905	1899	575
348	20241129	144400	289816338	1899	1899	1899	1899	0
349	20241129	144300	289816338	1899	1899	1899	1899	10
350	20241129	144200	289797348	1905	1905	1905	1905	0
351	20241129	144100	289797348	1905	1899	1905	1899	65
352	20241129	144000	289673583	1905	1905	1905	1905	0
353	20241129	143900	289673583	1905	1905	1905	1905	0
354	20241129	143800	289673583	1905	1905	1905	1905	0
355	20241129	143700	289673583	1905	1905	1905	1905	0
356	20241129	143600	289673583	1905	1905	1905	1905	0
357	20241129	143500	289673583	1905	1905	1905	1905	0
358	20241129	143400	289673583	1905	1905	1905	1905	122
359	20241129	143300	289441173	1905	1905	1905	1905	525
360	20241129	143200	288441048	1899	1892	1899	1892	2915
361	20241129	143100	282914024	1884	1884	1884	1884	1
362	20241129	143000	282912140	1892	1892	1892	1892	0
363	20241129	142900	282912140	1892	1892	1892	1892	0
364	20241129	142800	282912140	1892	1892	1892	1892	1
365	20241129	142700	282910248	1885	1885	1885	1885	1274
366	20241129	142600	280508758	1892	1892	1892	1892	2
367	20241129	142500	280504974	1892	1892	1892	1892	0
368	20241129	142400	280504974	1892	1892	1892	1892	1
369	20241129	142300	280503082	1885	1886	1886	1885	2000
370	20241129	142200	276732663	1886	1886	1886	1886	0
371	20241129	142100	276732663	1886	1886	1886	1886	0
372	20241129	142000	276732663	1886	1886	1886	1886	0
373	20241129	141900	276732663	1886	1887	1887	1886	4
374	20241129	141800	276725116	1896	1896	1896	1896	0
375	20241129	141700	276725116	1896	1897	1897	1896	5
376	20241129	141600	276715635	1899	1899	1899	1899	0
377	20241129	141500	276715635	1899	1900	1900	1890	1027
378	20241129	141400	274773906	1901	1909	1909	1901	2966
379	20241129	141300	269135384	1913	1916	1916	1913	333
380	20241129	141200	268497648	1921	1922	1922	1921	189
381	20241129	141100	268134521	1921	1932	1932	1921	419
382	20241129	141000	267326437	1930	1932	1935	1930	456
383	20241129	140900	266445192	1932	1908	1935	1902	11349
384	20241129	140800	244670542	1905	1905	1905	1905	0
385	20241129	140700	244670542	1905	1904	1905	1904	756
386	20241129	140600	243230588	1904	1904	1904	1904	3133
387	20241129	140500	237265356	1904	1897	1904	1897	3598
388	20241129	140400	230431211	1895	1895	1895	1895	1000
389	20241129	140300	228536211	1888	1888	1888	1888	0
390	20241129	140200	228536211	1888	1888	1888	1888	0
391	20241129	140100	228536211	1888	1888	1888	1888	1
392	20241129	140000	228534323	1897	1897	1897	1897	2
393	20241129	135900	228530529	1897	1890	1897	1890	53
394	20241129	135800	228430198	1890	1890	1890	1890	0
395	20241129	135700	228430198	1890	1890	1890	1890	0
396	20241129	135600	228430198	1890	1890	1890	1890	0
397	20241129	135500	228430198	1890	1890	1890	1890	261
398	20241129	135400	227936908	1890	1890	1890	1890	0
399	20241129	135300	227936908	1890	1890	1890	1890	0
400	20241129	135200	227936908	1890	1890	1890	1890	0
401	20241129	135100	227936908	1890	1890	1890	1890	0
402	20241129	135000	227936908	1890	1890	1890	1890	419
403	20241129	134900	227144998	1897	1897	1897	1897	0
404	20241129	134800	227144998	1897	1897	1897	1897	50
405	20241129	134700	227050148	1890	1890	1890	1890	0
406	20241129	134600	227050148	1890	1890	1890	1890	0
407	20241129	134500	227050148	1890	1890	1890	1890	0
408	20241129	134400	227050148	1890	1890	1890	1890	50
409	20241129	134300	226955648	1897	1897	1897	1897	0
410	20241129	134200	226955648	1897	1897	1897	1897	180
411	20241129	134100	226614188	1897	1896	1897	1896	248
412	20241129	134000	226143752	1896	1896	1896	1896	10
413	20241129	133900	226124792	1897	1897	1897	1897	1
414	20241129	133800	226122895	1898	1898	1898	1898	0
415	20241129	133700	226122895	1898	1898	1898	1898	0
416	20241129	133600	226122895	1898	1898	1898	1898	0
417	20241129	133500	226122895	1898	1898	1898	1898	0
418	20241129	133400	226122895	1898	1898	1898	1898	0
419	20241129	133300	226122895	1898	1898	1898	1898	100
420	20241129	133200	225933095	1899	1900	1900	1882	34
421	20241129	133100	225869048	1888	1888	1888	1888	456
422	20241129	133000	225008120	1902	1900	1902	1900	337
423	20241129	132900	224367800	1900	1902	1902	1900	288
424	20241129	132800	223820328	1902	1890	1902	1890	219
425	20241129	132700	223404730	1884	1884	1884	1884	0
426	20241129	132600	223404730	1884	1884	1884	1884	0
427	20241129	132500	223404730	1884	1900	1900	1884	24
428	20241129	132400	223359146	1900	1867	1900	1867	13885
429	20241129	132300	197172210	1878	1876	1878	1876	205
430	20241129	132200	196787520	1866	1866	1866	1866	0
431	20241129	132100	196787520	1866	1866	1866	1866	0
432	20241129	132000	196787520	1866	1866	1866	1866	0
433	20241129	131900	196787520	1866	1866	1866	1866	1
434	20241129	131800	196785654	1876	1876	1876	1876	0
435	20241129	131700	196785654	1876	1876	1876	1876	0
436	20241129	131600	196785654	1876	1876	1876	1876	17
437	20241129	131500	196753762	1865	1865	1865	1865	0
438	20241129	131400	196753762	1865	1865	1865	1865	0
439	20241129	131300	196753762	1865	1865	1865	1865	0
440	20241129	131200	196753762	1865	1879	1879	1865	2
441	20241129	131100	196750018	1866	1866	1866	1866	100
442	20241129	131000	196563418	1860	1860	1860	1860	0
443	20241129	130900	196563418	1860	1860	1860	1860	0
444	20241129	130800	196563418	1860	1860	1860	1860	0
445	20241129	130700	196563418	1860	1876	1876	1860	6000
446	20241129	130600	185373097	1876	1876	1876	1876	0
447	20241129	130500	185373097	1876	1876	1876	1876	1
448	20241129	130400	185371221	1884	1884	1884	1884	805
449	20241129	130300	183854601	1884	1884	1884	1884	0
450	20241129	130200	183854601	1884	1883	1884	1883	445
451	20241129	130100	183016224	1883	1883	1883	1883	0
452	20241129	130000	183016224	1883	1883	1883	1883	31
453	20241129	125900	182957851	1883	1883	1883	1883	0
454	20241129	125800	182957851	1883	1883	1883	1883	0
455	20241129	125700	182957851	1883	1883	1883	1883	0
456	20241129	125600	182957851	1883	1883	1883	1883	400
457	20241129	125500	182204651	1883	1883	1883	1883	1
458	20241129	125400	182202768	1883	1883	1883	1883	0
459	20241129	125300	182202768	1883	1883	1883	1883	28
460	20241129	125200	182150044	1883	1883	1883	1883	0
461	20241129	125100	182150044	1883	1883	1883	1883	0
462	20241129	125000	182150044	1883	1883	1883	1883	0
463	20241129	124900	182150044	1883	1883	1883	1883	35
464	20241129	124800	182084139	1874	1874	1874	1874	54
465	20241129	124700	181982943	1883	1883	1883	1883	25
466	20241129	124600	181935868	1883	1883	1883	1883	500
467	20241129	124500	180994368	1883	1883	1883	1883	0
468	20241129	124400	180994368	1883	1883	1883	1883	0
469	20241129	124300	180994368	1883	1883	1883	1883	6
470	20241129	124200	180983070	1883	1883	1883	1883	258
471	20241129	124100	180497256	1883	1883	1883	1883	0
472	20241129	124000	180497256	1883	1883	1883	1883	100
473	20241129	123900	180308956	1884	1883	1884	1883	783
474	20241129	123800	178833824	1884	1884	1884	1884	0
475	20241129	123700	178833824	1884	1883	1884	1883	783
476	20241129	123600	177358732	1884	1884	1884	1884	0
477	20241129	123500	177358732	1884	1884	1884	1884	0
478	20241129	123400	177358732	1884	1884	1884	1884	0
479	20241129	123300	177358732	1884	1884	1884	1884	282
480	20241129	123200	176827444	1883	1883	1883	1883	100
481	20241129	123100	176639144	1883	1883	1883	1883	100
482	20241129	123000	176450844	1883	1883	1883	1883	0
483	20241129	122900	176450844	1883	1883	1883	1883	300
484	20241129	122800	175885944	1883	1883	1883	1883	0
485	20241129	122700	175885944	1883	1883	1883	1883	0
486	20241129	122600	175885944	1883	1883	1883	1883	0
487	20241129	122500	175885944	1883	1883	1883	1883	0
488	20241129	122400	175885944	1883	1883	1883	1883	25
489	20241129	122300	175838869	1883	1882	1883	1882	859
490	20241129	122200	174221470	1881	1881	1881	1881	200
491	20241129	122100	173845270	1880	1880	1880	1880	0
492	20241129	122000	173845270	1880	1880	1880	1880	100
493	20241129	121900	173657270	1875	1875	1875	1875	151
494	20241129	121800	173374145	1875	1875	1875	1875	1
495	20241129	121700	173372270	1861	1869	1869	1861	1226
496	20241129	121600	171088396	1880	1879	1880	1879	786
497	20241129	121500	169610802	1868	1868	1868	1868	0
498	20241129	121400	169610802	1868	1867	1868	1867	2470
499	20241129	121300	164998039	1862	1862	1862	1862	0
500	20241129	121200	164998039	1862	1862	1862	1862	0
501	20241129	121100	164998039	1862	1862	1862	1862	0
502	20241129	121000	164998039	1862	1862	1862	1862	0
503	20241129	120900	164998039	1862	1862	1862	1862	0
504	20241129	120800	164998039	1862	1867	1867	1861	1515
505	20241129	120700	162176769	1867	1867	1867	1867	72
506	20241129	120600	162042345	1868	1870	1870	1868	876
507	20241129	120500	160404245	1870	1870	1870	1870	0
508	20241129	120400	160404245	1870	1870	1870	1870	0
509	20241129	120300	160404245	1870	1870	1870	1870	0
510	20241129	120200	160404245	1870	1870	1870	1870	1
511	20241129	120100	160402375	1870	1870	1870	1870	0
512	20241129	120000	160402375	1870	1871	1871	1870	50
513	20241129	115900	160308839	1871	1871	1871	1871	21
514	20241129	115800	160269548	1879	1879	1879	1879	0
515	20241129	115700	160269548	1879	1879	1879	1879	0
516	20241129	115600	160269548	1879	1879	1879	1879	0
517	20241129	115500	160269548	1879	1879	1879	1879	0
518	20241129	115400	160269548	1879	1879	1879	1879	0
519	20241129	115300	160269548	1879	1879	1879	1879	0
520	20241129	115200	160269548	1879	1879	1879	1879	0
521	20241129	115100	160269548	1879	1879	1879	1879	0
522	20241129	115000	160269548	1879	1879	1879	1879	0
523	20241129	114900	160269548	1879	1879	1879	1879	98
524	20241129	114800	160085406	1880	1882	1882	1880	150
525	20241129	114700	159803306	1882	1882	1882	1882	50
526	20241129	114600	159709206	1882	1882	1882	1882	10
527	20241129	114500	159690386	1884	1884	1884	1884	0
528	20241129	114400	159690386	1884	1884	1884	1884	0
529	20241129	114300	159690386	1884	1884	1884	1884	0
530	20241129	114200	159690386	1884	1884	1884	1884	2
531	20241129	114100	159686618	1884	1884	1884	1884	0
532	20241129	114000	159686618	1884	1884	1884	1884	3
533	20241129	113900	159680966	1884	1884	1884	1884	0
534	20241129	113800	159680966	1884	1884	1884	1884	33
535	20241129	113700	159618794	1884	1884	1884	1884	0
536	20241129	113600	159618794	1884	1884	1884	1884	0
537	20241129	113500	159618794	1884	1879	1884	1879	186
538	20241129	113400	159268760	1864	1864	1864	1864	0
539	20241129	113300	159268760	1864	1864	1864	1864	0
540	20241129	113200	159268760	1864	1864	1864	1864	30
541	20241129	113100	159212840	1864	1864	1864	1864	72
542	20241129	113000	159078632	1864	1864	1864	1864	0
543	20241129	112900	159078632	1864	1864	1864	1864	93
544	20241129	112800	158905280	1864	1864	1864	1864	551
545	20241129	112700	157878216	1864	1864	1864	1864	100
546	20241129	112600	157691816	1864	1864	1864	1864	2
547	20241129	112500	157688088	1864	1864	1864	1864	12
548	20241129	112400	157665720	1864	1863	1864	1863	906
549	20241129	112300	155977031	1861	1861	1861	1861	898
550	20241129	112200	154305853	1861	1861	1861	1861	0
551	20241129	112100	154305853	1861	1861	1861	1861	1075
552	20241129	112000	152305278	1861	1861	1861	1861	0
553	20241129	111900	152305278	1861	1861	1861	1861	6
554	20241129	111800	152294112	1860	1860	1860	1860	0
555	20241129	111700	152294112	1860	1860	1860	1860	5
556	20241129	111600	152284812	1860	1860	1860	1860	251
557	20241129	111500	151817952	1860	1860	1860	1860	0
558	20241129	111400	151817952	1860	1860	1860	1860	0
559	20241129	111300	151817952	1860	1860	1860	1860	0
560	20241129	111200	151817952	1860	1860	1860	1860	0
561	20241129	111100	151817952	1860	1861	1861	1860	29
562	20241129	111000	151763989	1861	1861	1861	1861	85
563	20241129	110900	151605804	1861	1861	1861	1861	108
564	20241129	110800	151404816	1861	1860	1861	1860	1069
565	20241129	110700	149416397	1860	1860	1861	1860	34
566	20241129	110600	149353140	1860	1860	1860	1860	126
567	20241129	110500	149118780	1859	1859	1859	1859	499
568	20241129	110400	148191139	1860	1860	1860	1860	267
569	20241129	110300	147694519	1860	1861	1861	1860	2
570	20241129	110200	147690798	1860	1860	1860	1860	0
571	20241129	110100	147690798	1860	1860	1860	1860	0
572	20241129	110000	147690798	1860	1862	1862	1860	808
573	20241129	105900	146187695	1861	1861	1861	1861	0
574	20241129	105800	146187695	1861	1861	1861	1861	0
575	20241129	105700	146187695	1861	1861	1861	1861	0
576	20241129	105600	146187695	1861	1861	1861	1861	0
577	20241129	105500	146187695	1861	1861	1861	1861	9
578	20241129	105400	146170946	1861	1861	1861	1861	17
579	20241129	105300	146139309	1861	1861	1861	1861	0
580	20241129	105200	146139309	1861	1861	1861	1861	0
581	20241129	105100	146139309	1861	1861	1861	1861	0
582	20241129	105000	146139309	1861	1864	1864	1861	20
583	20241129	104900	146102083	1864	1864	1864	1864	50
584	20241129	104800	146008883	1864	1864	1864	1864	0
585	20241129	104700	146008883	1864	1864	1864	1864	0
586	20241129	104600	146008883	1864	1864	1864	1864	50
587	20241129	104500	145915683	1864	1864	1864	1864	0
588	20241129	104400	145915683	1864	1864	1864	1864	100
589	20241129	104300	145729283	1864	1865	1865	1864	1339
590	20241129	104200	143233316	1873	1873	1873	1873	0
591	20241129	104100	143233316	1873	1869	1873	1869	12
592	20241129	104000	143210884	1864	1864	1864	1864	1
593	20241129	103900	143209020	1864	1864	1864	1864	0
594	20241129	103800	143209020	1864	1864	1864	1864	0
595	20241129	103700	143209020	1864	1864	1864	1864	0
596	20241129	103600	143209020	1864	1864	1864	1864	1202
597	20241129	103500	140968492	1864	1864	1864	1864	50
598	20241129	103400	140875292	1860	1863	1863	1860	500
599	20241129	103300	139945026	1863	1863	1863	1863	278
600	20241129	103200	139427112	1863	1863	1863	1863	0
601	20241129	103100	139427112	1863	1864	1864	1863	327
602	20241129	103000	138817592	1865	1865	1865	1865	0
603	20241129	102900	138817592	1865	1866	1866	1865	4038
604	20241129	102800	131286449	1866	1870	1870	1866	720
605	20241129	102700	129942849	1870	1874	1874	1870	109
606	20241129	102600	129738619	1874	1866	1874	1866	460
607	20241129	102500	128880179	1866	1867	1867	1866	12
608	20241129	102400	128857777	1866	1874	1874	1866	289
609	20241129	102300	128316276	1868	1868	1868	1868	42
610	20241129	102200	128237820	1868	1874	1874	1868	2147
611	20241129	102100	124222390	1869	1869	1869	1868	2023
612	20241129	102000	120443381	1869	1870	1870	1869	11
613	20241129	101900	120422821	1874	1874	1874	1874	0
614	20241129	101800	120422821	1874	1874	1874	1874	22
615	20241129	101700	120381593	1875	1875	1875	1875	26
616	20241129	101600	120332843	1875	1868	1875	1868	21
617	20241129	101500	120293594	1868	1879	1879	1866	542
618	20241129	101400	119281604	1868	1868	1868	1868	180
619	20241129	101300	118945364	1868	1868	1868	1868	50
620	20241129	101200	118851964	1868	1869	1869	1868	216
621	20241129	101100	118448454	1879	1870	1880	1869	502
622	20241129	101000	117510183	1880	1880	1880	1880	0
623	20241129	100900	117510183	1880	1880	1880	1870	54
624	20241129	100800	117409167	1870	1870	1870	1870	0
625	20241129	100700	117409167	1870	1870	1870	1870	0
626	20241129	100600	117409167	1870	1871	1871	1870	20
627	20241129	100500	117371760	1883	1871	1883	1871	704
628	20241129	100400	116054564	1884	1883	1884	1883	3
629	20241129	100300	116048914	1883	1882	1883	1882	80
630	20241129	100200	115898293	1866	1882	1882	1866	151
631	20241129	100100	115616511	1866	1866	1883	1866	1279
632	20241129	100000	113229829	1865	1865	1865	1865	1100
633	20241129	095900	111178329	1876	1876	1876	1865	41
634	20241129	095800	111101649	1868	1868	1868	1868	583
635	20241129	095700	110012605	1868	1872	1872	1868	610
636	20241129	095600	108871933	1871	1876	1876	1871	2168
637	20241129	095500	104807036	1876	1876	1876	1876	33
638	20241129	095400	104745128	1892	1892	1892	1892	21
639	20241129	095300	104705396	1875	1875	1875	1875	0
640	20241129	095200	104705396	1875	1876	1876	1875	263
641	20241129	095100	104212185	1876	1878	1878	1876	967
642	20241129	095000	102397356	1878	1878	1878	1878	8
643	20241129	094900	102382332	1878	1879	1896	1878	958
644	20241129	094800	100582247	1879	1880	1880	1878	76
645	20241129	094700	100439437	1899	1899	1899	1899	3
646	20241129	094600	100433740	1899	1879	1899	1879	101
647	20241129	094500	100243941	1880	1898	1900	1880	103
648	20241129	094400	100050244	1898	1898	1898	1898	0
649	20241129	094300	100050244	1898	1898	1898	1898	479
650	20241129	094200	99141102	1898	1890	1898	1890	14
651	20241129	094100	99114538	1889	1889	1889	1889	949
652	20241129	094000	97321877	1879	1899	1899	1879	1916
653	20241129	093900	93721693	1899	1879	1899	1878	339
654	20241129	093800	93084861	1878	1877	1878	1877	906
655	20241129	093700	91384293	1889	1889	1889	1889	1255
656	20241129	093600	89013598	1889	1887	1889	1877	3054
657	20241129	093500	83251962	1889	1889	1889	1888	2500
658	20241129	093400	78531208	1892	1890	1892	1890	588
659	20241129	093300	77419780	1892	1900	1900	1891	3771
660	20241129	093200	70277875	1900	1900	1908	1900	403
661	20241129	093100	69512151	1900	1900	1900	1900	0
662	20241129	093000	69512151	1900	1897	1900	1897	1172
663	20241129	092900	67288861	1897	1897	1897	1897	0
664	20241129	092800	67288861	1897	1900	1900	1897	1204
665	20241129	092700	65002690	1899	1899	1899	1899	1
666	20241129	092600	65000791	1916	1897	1916	1897	1805
667	20241129	092500	61543969	1916	1913	1916	1896	49
668	20241129	092400	61450249	1913	1913	1913	1913	484
669	20241129	092300	60524357	1916	1899	1916	1898	1974
670	20241129	092200	56775663	1899	1899	1899	1899	0
671	20241129	092100	56775663	1899	1899	1899	1899	18
672	20241129	092000	56741481	1917	1901	1917	1901	3
673	20241129	091900	56735747	1894	1901	1901	1894	2088
674	20241129	091800	52774298	1918	1918	1918	1918	0
675	20241129	091700	52774298	1918	1918	1918	1918	0
676	20241129	091600	52774298	1918	1918	1918	1918	7
677	20241129	091500	52760872	1908	1908	1908	1900	265
678	20241129	091400	52255380	1908	1905	1919	1897	5578
679	20241129	091300	41603288	1910	1900	1917	1893	13216
680	20241129	091200	16433445	1892	1894	1894	1892	1087
681	20241129	091100	14375959	1904	1904	1904	1903	169
682	20241129	091000	14054216	1904	1904	1904	1904	149
683	20241129	090900	13770520	1905	1904	1905	1904	3
684	20241129	090800	13764807	1893	1905	1905	1893	552
685	20241129	090700	12713271	1905	1891	1905	1891	902
686	20241129	090600	10995239	1906	1906	1906	1906	117
687	20241129	090500	10772237	1908	1907	1908	1906	5272
688	20241129	090400	716530	1907	1908	1908	1907	13
689	20241129	090300	691734	1908	1907	1908	1907	20
690	20241129	090200	653576	1908	1907	1908	1907	121
691	20241129	090100	422718	1908	1888	1908	1888	106
692	20241129	090000	222570	1908	1886	1908	1886	118