KissMeData/183490/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	203800	145672810	1245	1245	1245	1245	963
3	20241129	203700	145672810	1245	1245	1245	1245	0
4	20241129	203600	145672810	1245	1245	1245	1245	0
5	20241129	203500	145672810	1245	1245	1245	1245	0
6	20241129	203400	145672810	1245	1245	1245	1245	0
7	20241129	203300	145672810	1245	1245	1245	1245	0
8	20241129	203200	145672810	1245	1245	1245	1245	0
9	20241129	203100	145672810	1245	1245	1245	1245	0
10	20241129	203000	145672810	1245	1245	1245	1245	0
11	20241129	202900	145672810	1245	1245	1245	1245	0
12	20241129	202800	145672810	1245	1245	1245	1245	0
13	20241129	202700	145672810	1245	1245	1245	1245	0
14	20241129	202600	145672810	1245	1245	1245	1245	0
15	20241129	202500	145672810	1245	1245	1245	1245	0
16	20241129	202400	145672810	1245	1245	1245	1245	0
17	20241129	202300	145672810	1245	1245	1245	1245	0
18	20241129	202200	145672810	1245	1245	1245	1245	0
19	20241129	202100	145672810	1245	1245	1245	1245	0
20	20241129	202000	145672810	1245	1245	1245	1245	0
21	20241129	201900	145672810	1245	1245	1245	1245	0
22	20241129	201800	145672810	1245	1245	1245	1245	0
23	20241129	201700	145672810	1245	1245	1245	1245	0
24	20241129	201600	145672810	1245	1245	1245	1245	0
25	20241129	201500	145672810	1245	1245	1245	1245	0
26	20241129	201400	145672810	1245	1245	1245	1245	0
27	20241129	201300	145672810	1245	1245	1245	1245	0
28	20241129	201200	145672810	1245	1245	1245	1245	0
29	20241129	201100	145672810	1245	1245	1245	1245	0
30	20241129	201000	145672810	1245	1245	1245	1245	0
31	20241129	200900	145672810	1245	1245	1245	1245	0
32	20241129	200800	145672810	1245	1245	1245	1245	963
33	20241129	200700	145672810	1245	1245	1245	1245	0
34	20241129	200600	145672810	1245	1245	1245	1245	0
35	20241129	200500	145672810	1245	1245	1245	1245	0
36	20241129	200400	145672810	1245	1245	1245	1245	0
37	20241129	200300	145672810	1245	1245	1245	1245	0
38	20241129	200200	145672810	1245	1245	1245	1245	0
39	20241129	200100	145672810	1245	1245	1245	1245	0
40	20241129	200000	145672810	1245	1245	1245	1245	0
41	20241129	195900	145672810	1245	1245	1245	1245	0
42	20241129	195800	145672810	1245	1245	1245	1245	0
43	20241129	195700	145672810	1245	1245	1245	1245	0
44	20241129	195600	145672810	1245	1245	1245	1245	0
45	20241129	195500	145672810	1245	1245	1245	1245	0
46	20241129	195400	145672810	1245	1245	1245	1245	0
47	20241129	195300	145672810	1245	1245	1245	1245	0
48	20241129	195200	145672810	1245	1245	1245	1245	0
49	20241129	195100	145672810	1245	1245	1245	1245	0
50	20241129	195000	145672810	1245	1245	1245	1245	0
51	20241129	194900	145672810	1245	1245	1245	1245	0
52	20241129	194800	145672810	1245	1245	1245	1245	0
53	20241129	194700	145672810	1245	1245	1245	1245	0
54	20241129	194600	145672810	1245	1245	1245	1245	0
55	20241129	194500	145672810	1245	1245	1245	1245	0
56	20241129	194400	145672810	1245	1245	1245	1245	0
57	20241129	194300	145672810	1245	1245	1245	1245	0
58	20241129	194200	145672810	1245	1245	1245	1245	0
59	20241129	194100	145672810	1245	1245	1245	1245	0
60	20241129	194000	145672810	1245	1245	1245	1245	0
61	20241129	193900	145672810	1245	1245	1245	1245	0
62	20241129	193800	145672810	1245	1245	1245	1245	963
63	20241129	193700	145672810	1245	1245	1245	1245	0
64	20241129	193600	145672810	1245	1245	1245	1245	0
65	20241129	193500	145672810	1245	1245	1245	1245	0
66	20241129	193400	145672810	1245	1245	1245	1245	0
67	20241129	193300	145672810	1245	1245	1245	1245	0
68	20241129	193200	145672810	1245	1245	1245	1245	0
69	20241129	193100	145672810	1245	1245	1245	1245	0
70	20241129	193000	145672810	1245	1245	1245	1245	0
71	20241129	192900	145672810	1245	1245	1245	1245	0
72	20241129	192800	145672810	1245	1245	1245	1245	0
73	20241129	192700	145672810	1245	1245	1245	1245	0
74	20241129	192600	145672810	1245	1245	1245	1245	0
75	20241129	192500	145672810	1245	1245	1245	1245	0
76	20241129	192400	145672810	1245	1245	1245	1245	0
77	20241129	192300	145672810	1245	1245	1245	1245	0
78	20241129	192200	145672810	1245	1245	1245	1245	0
79	20241129	192100	145672810	1245	1245	1245	1245	0
80	20241129	192000	145672810	1245	1245	1245	1245	0
81	20241129	191900	145672810	1245	1245	1245	1245	0
82	20241129	191800	145672810	1245	1245	1245	1245	0
83	20241129	191700	145672810	1245	1245	1245	1245	0
84	20241129	191600	145672810	1245	1245	1245	1245	0
85	20241129	191500	145672810	1245	1245	1245	1245	0
86	20241129	191400	145672810	1245	1245	1245	1245	0
87	20241129	191300	145672810	1245	1245	1245	1245	0
88	20241129	191200	145672810	1245	1245	1245	1245	0
89	20241129	191100	145672810	1245	1245	1245	1245	0
90	20241129	191000	145672810	1245	1245	1245	1245	0
91	20241129	190900	145672810	1245	1245	1245	1245	0
92	20241129	190800	145672810	1245	1245	1245	1245	963
93	20241129	190700	145672810	1245	1245	1245	1245	0
94	20241129	190600	145672810	1245	1245	1245	1245	0
95	20241129	190500	145672810	1245	1245	1245	1245	0
96	20241129	190400	145672810	1245	1245	1245	1245	0
97	20241129	190300	145672810	1245	1245	1245	1245	0
98	20241129	190200	145672810	1245	1245	1245	1245	0
99	20241129	190100	145672810	1245	1245	1245	1245	0
100	20241129	190000	145672810	1245	1245	1245	1245	0
101	20241129	185900	145672810	1245	1245	1245	1245	0
102	20241129	185800	145672810	1245	1245	1245	1245	0
103	20241129	185700	145672810	1245	1245	1245	1245	0
104	20241129	185600	145672810	1245	1245	1245	1245	0
105	20241129	185500	145672810	1245	1245	1245	1245	0
106	20241129	185400	145672810	1245	1245	1245	1245	0
107	20241129	185300	145672810	1245	1245	1245	1245	0
108	20241129	185200	145672810	1245	1245	1245	1245	0
109	20241129	185100	145672810	1245	1245	1245	1245	0
110	20241129	185000	145672810	1245	1245	1245	1245	0
111	20241129	184900	145672810	1245	1245	1245	1245	0
112	20241129	184800	145672810	1245	1245	1245	1245	0
113	20241129	184700	145672810	1245	1245	1245	1245	0
114	20241129	184600	145672810	1245	1245	1245	1245	0
115	20241129	184500	145672810	1245	1245	1245	1245	0
116	20241129	184400	145672810	1245	1245	1245	1245	0
117	20241129	184300	145672810	1245	1245	1245	1245	0
118	20241129	184200	145672810	1245	1245	1245	1245	0
119	20241129	184100	145672810	1245	1245	1245	1245	0
120	20241129	184000	145672810	1245	1245	1245	1245	0
121	20241129	183900	145672810	1245	1245	1245	1245	0
122	20241129	183800	145672810	1245	1245	1245	1245	963
123	20241129	183700	145672810	1245	1245	1245	1245	0
124	20241129	183600	145672810	1245	1245	1245	1245	0
125	20241129	183500	145672810	1245	1245	1245	1245	0
126	20241129	183400	145672810	1245	1245	1245	1245	0
127	20241129	183300	145672810	1245	1245	1245	1245	0
128	20241129	183200	145672810	1245	1245	1245	1245	0
129	20241129	183100	145672810	1245	1245	1245	1245	0
130	20241129	183000	145672810	1245	1245	1245	1245	0
131	20241129	182900	145672810	1245	1245	1245	1245	0
132	20241129	182800	145672810	1245	1245	1245	1245	0
133	20241129	182700	145672810	1245	1245	1245	1245	0
134	20241129	182600	145672810	1245	1245	1245	1245	0
135	20241129	182500	145672810	1245	1245	1245	1245	0
136	20241129	182400	145672810	1245	1245	1245	1245	0
137	20241129	182300	145672810	1245	1245	1245	1245	0
138	20241129	182200	145672810	1245	1245	1245	1245	0
139	20241129	182100	145672810	1245	1245	1245	1245	0
140	20241129	182000	145672810	1245	1245	1245	1245	0
141	20241129	181900	145672810	1245	1245	1245	1245	0
142	20241129	181800	145672810	1245	1245	1245	1245	0
143	20241129	181700	145672810	1245	1245	1245	1245	0
144	20241129	181600	145672810	1245	1245	1245	1245	0
145	20241129	181500	145672810	1245	1245	1245	1245	0
146	20241129	181400	145672810	1245	1245	1245	1245	0
147	20241129	181300	145672810	1245	1245	1245	1245	0
148	20241129	181200	145672810	1245	1245	1245	1245	0
149	20241129	181100	145672810	1245	1245	1245	1245	0
150	20241129	181000	145672810	1245	1245	1245	1245	0
151	20241129	180900	145672810	1245	1245	1245	1245	0
152	20241129	180800	145672810	1245	1245	1245	1245	963
153	20241129	180700	145672810	1245	1245	1245	1245	0
154	20241129	180600	145672810	1245	1245	1245	1245	0
155	20241129	180500	145672810	1245	1245	1245	1245	0
156	20241129	180400	145672810	1245	1245	1245	1245	0
157	20241129	180300	145672810	1245	1245	1245	1245	0
158	20241129	180200	145672810	1245	1245	1245	1245	0
159	20241129	180100	145672810	1245	1245	1245	1245	0
160	20241129	180000	145672810	1245	1245	1245	1245	0
161	20241129	175900	145672810	1245	1245	1245	1245	0
162	20241129	175800	145672810	1245	1245	1245	1245	0
163	20241129	175700	145672810	1245	1245	1245	1245	0
164	20241129	175600	145672810	1245	1245	1245	1245	0
165	20241129	175500	145672810	1245	1245	1245	1245	0
166	20241129	175400	145672810	1245	1245	1245	1245	0
167	20241129	175300	145672810	1245	1245	1245	1245	0
168	20241129	175200	145672810	1245	1245	1245	1245	0
169	20241129	175100	145672810	1245	1245	1245	1245	0
170	20241129	175000	145672810	1245	1245	1245	1245	0
171	20241129	174900	145672810	1245	1245	1245	1245	0
172	20241129	174800	145672810	1245	1245	1245	1245	0
173	20241129	174700	145672810	1245	1245	1245	1245	0
174	20241129	174600	145672810	1245	1245	1245	1245	0
175	20241129	174500	145672810	1245	1245	1245	1245	0
176	20241129	174400	145672810	1245	1245	1245	1245	0
177	20241129	174300	145672810	1245	1245	1245	1245	0
178	20241129	174200	145672810	1245	1245	1245	1245	0
179	20241129	174100	145672810	1245	1245	1245	1245	0
180	20241129	174000	145672810	1245	1245	1245	1245	0
181	20241129	173900	145672810	1245	1245	1245	1245	0
182	20241129	173800	145672810	1245	1245	1245	1245	963
183	20241129	173700	145672810	1245	1245	1245	1245	0
184	20241129	173600	145672810	1245	1245	1245	1245	0
185	20241129	173500	145672810	1245	1245	1245	1245	0
186	20241129	173400	145672810	1245	1245	1245	1245	0
187	20241129	173300	145672810	1245	1245	1245	1245	0
188	20241129	173200	145672810	1245	1245	1245	1245	0
189	20241129	173100	145672810	1245	1245	1245	1245	0
190	20241129	173000	145672810	1245	1245	1245	1245	0
191	20241129	172900	145672810	1245	1245	1245	1245	0
192	20241129	172800	145672810	1245	1245	1245	1245	0
193	20241129	172700	145672810	1245	1245	1245	1245	0
194	20241129	172600	145672810	1245	1245	1245	1245	0
195	20241129	172500	145672810	1245	1245	1245	1245	0
196	20241129	172400	145672810	1245	1245	1245	1245	0
197	20241129	172300	145672810	1245	1245	1245	1245	0
198	20241129	172200	145672810	1245	1245	1245	1245	0
199	20241129	172100	145672810	1245	1245	1245	1245	0
200	20241129	172000	145672810	1245	1245	1245	1245	0
201	20241129	171900	145672810	1245	1245	1245	1245	0
202	20241129	171800	145672810	1245	1245	1245	1245	0
203	20241129	171700	145672810	1245	1245	1245	1245	0
204	20241129	171600	145672810	1245	1245	1245	1245	0
205	20241129	171500	145672810	1245	1245	1245	1245	0
206	20241129	171400	145672810	1245	1245	1245	1245	0
207	20241129	171300	145672810	1245	1245	1245	1245	0
208	20241129	171200	145672810	1245	1245	1245	1245	0
209	20241129	171100	145672810	1245	1245	1245	1245	0
210	20241129	171000	145672810	1245	1245	1245	1245	0
211	20241129	170900	145672810	1245	1245	1245	1245	0
212	20241129	170800	145672810	1245	1245	1245	1245	963
213	20241129	170700	145672810	1245	1245	1245	1245	0
214	20241129	170600	145672810	1245	1245	1245	1245	0
215	20241129	170500	145672810	1245	1245	1245	1245	0
216	20241129	170400	145672810	1245	1245	1245	1245	0
217	20241129	170300	145672810	1245	1245	1245	1245	0
218	20241129	170200	145672810	1245	1245	1245	1245	0
219	20241129	170100	145672810	1245	1245	1245	1245	0
220	20241129	170000	145672810	1245	1245	1245	1245	0
221	20241129	165900	145672810	1245	1245	1245	1245	0
222	20241129	165800	145672810	1245	1245	1245	1245	0
223	20241129	165700	145672810	1245	1245	1245	1245	0
224	20241129	165600	145672810	1245	1245	1245	1245	0
225	20241129	165500	145672810	1245	1245	1245	1245	0
226	20241129	165400	145672810	1245	1245	1245	1245	0
227	20241129	165300	145672810	1245	1245	1245	1245	0
228	20241129	165200	145672810	1245	1245	1245	1245	0
229	20241129	165100	145672810	1245	1245	1245	1245	0
230	20241129	165000	145672810	1245	1245	1245	1245	0
231	20241129	164900	145672810	1245	1245	1245	1245	0
232	20241129	164800	145672810	1245	1245	1245	1245	0
233	20241129	164700	145672810	1245	1245	1245	1245	0
234	20241129	164600	145672810	1245	1245	1245	1245	0
235	20241129	164500	145672810	1245	1245	1245	1245	0
236	20241129	164400	145672810	1245	1245	1245	1245	0
237	20241129	164300	145672810	1245	1245	1245	1245	0
238	20241129	164200	145672810	1245	1245	1245	1245	0
239	20241129	164100	145672810	1245	1245	1245	1245	0
240	20241129	164000	145672810	1245	1245	1245	1245	0
241	20241129	163900	145672810	1245	1245	1245	1245	0
242	20241129	163800	145672810	1245	1245	1245	1245	963
243	20241129	163700	145672810	1245	1245	1245	1245	0
244	20241129	163600	145672810	1245	1245	1245	1245	0
245	20241129	163500	145672810	1245	1245	1245	1245	0
246	20241129	163400	145672810	1245	1245	1245	1245	0
247	20241129	163300	145672810	1245	1245	1245	1245	0
248	20241129	163200	145672810	1245	1245	1245	1245	0
249	20241129	163100	145672810	1245	1245	1245	1245	0
250	20241129	163000	145672810	1245	1245	1245	1245	0
251	20241129	162900	145672810	1245	1245	1245	1245	0
252	20241129	162800	145672810	1245	1245	1245	1245	0
253	20241129	162700	145672810	1245	1245	1245	1245	0
254	20241129	162600	145672810	1245	1245	1245	1245	0
255	20241129	162500	145672810	1245	1245	1245	1245	0
256	20241129	162400	145672810	1245	1245	1245	1245	0
257	20241129	162300	145672810	1245	1245	1245	1245	0
258	20241129	162200	145672810	1245	1245	1245	1245	0
259	20241129	162100	145672810	1245	1245	1245	1245	0
260	20241129	162000	145672810	1245	1245	1245	1245	0
261	20241129	161900	145672810	1245	1245	1245	1245	0
262	20241129	161800	145672810	1245	1245	1245	1245	0
263	20241129	161700	145672810	1245	1245	1245	1245	0
264	20241129	161600	145672810	1245	1245	1245	1245	0
265	20241129	161500	145672810	1245	1245	1245	1245	0
266	20241129	161400	145672810	1245	1245	1245	1245	0
267	20241129	161300	145672810	1245	1245	1245	1245	0
268	20241129	161200	145672810	1245	1245	1245	1245	0
269	20241129	161100	145672810	1245	1245	1245	1245	0
270	20241129	161000	145672810	1245	1245	1245	1245	0
271	20241129	160900	145672810	1245	1245	1245	1245	0
272	20241129	160800	145672810	1245	1245	1245	1245	963
273	20241129	160700	145672810	1245	1245	1245	1245	0
274	20241129	160600	145672810	1245	1245	1245	1245	0
275	20241129	160500	145672810	1245	1245	1245	1245	0
276	20241129	160400	145672810	1245	1245	1245	1245	0
277	20241129	160300	145672810	1245	1245	1245	1245	0
278	20241129	160200	145672810	1245	1245	1245	1245	0
279	20241129	160100	145672810	1245	1245	1245	1245	0
280	20241129	160000	145672810	1245	1245	1245	1245	0
281	20241129	155900	145672810	1245	1245	1245	1245	0
282	20241129	155800	145672810	1245	1245	1245	1245	0
283	20241129	155700	145672810	1245	1245	1245	1245	0
284	20241129	155600	145672810	1245	1245	1245	1245	0
285	20241129	155500	145672810	1245	1245	1245	1245	0
286	20241129	155400	145672810	1245	1245	1245	1245	0
287	20241129	155300	145672810	1245	1245	1245	1245	0
288	20241129	155200	145672810	1245	1245	1245	1245	0
289	20241129	155100	145672810	1245	1245	1245	1245	0
290	20241129	155000	145672810	1245	1245	1245	1245	0
291	20241129	154900	145672810	1245	1245	1245	1245	0
292	20241129	154800	145672810	1245	1245	1245	1245	0
293	20241129	154700	145672810	1245	1245	1245	1245	0
294	20241129	154600	145672810	1245	1245	1245	1245	0
295	20241129	154500	145672810	1245	1245	1245	1245	0
296	20241129	154400	145672810	1245	1245	1245	1245	0
297	20241129	154300	145672810	1245	1245	1245	1245	0
298	20241129	154200	145672810	1245	1245	1245	1245	0
299	20241129	154100	145672810	1245	1245	1245	1245	0
300	20241129	154000	145672810	1245	1245	1245	1245	0
301	20241129	153900	145672810	1245	1245	1245	1245	0
302	20241129	153800	145672810	1245	1245	1245	1245	963
303	20241129	153700	145672810	1245	1245	1245	1245	0
304	20241129	153600	145672810	1245	1245	1245	1245	0
305	20241129	153500	145672810	1245	1245	1245	1245	0
306	20241129	153400	145672810	1245	1245	1245	1245	0
307	20241129	153300	145672810	1245	1245	1245	1245	0
308	20241129	153200	145672810	1245	1245	1245	1245	0
309	20241129	153100	145672810	1245	1245	1245	1245	0
310	20241129	153000	145672810	1245	1245	1245	1245	963
311	20241129	152900	144473875	1247	1247	1247	1247	0
312	20241129	152800	144473875	1247	1247	1247	1247	0
313	20241129	152700	144473875	1247	1247	1247	1247	0
314	20241129	152600	144473875	1247	1247	1247	1247	0
315	20241129	152500	144473875	1247	1247	1247	1247	0
316	20241129	152400	144473875	1247	1247	1247	1247	0
317	20241129	152300	144473875	1247	1247	1247	1247	0
318	20241129	152200	144473875	1247	1247	1247	1247	0
319	20241129	152100	144473875	1247	1247	1247	1247	0
320	20241129	152000	144473875	1247	1247	1247	1247	0
321	20241129	151900	144473875	1247	1249	1249	1245	1897
322	20241129	151800	142109838	1249	1250	1250	1249	861
323	20241129	151700	141034448	1253	1250	1253	1250	6
324	20241129	151600	141026945	1254	1254	1254	1254	0
325	20241129	151500	141026945	1254	1254	1254	1254	0
326	20241129	151400	141026945	1254	1254	1254	1254	0
327	20241129	151300	141026945	1254	1254	1254	1254	301
328	20241129	151200	140649491	1254	1254	1254	1254	0
329	20241129	151100	140649491	1254	1254	1254	1254	0
330	20241129	151000	140649491	1254	1254	1254	1254	0
331	20241129	150900	140649491	1254	1254	1254	1254	1
332	20241129	150800	140648237	1254	1254	1254	1254	0
333	20241129	150700	140648237	1254	1254	1254	1254	0
334	20241129	150600	140648237	1254	1254	1254	1254	0
335	20241129	150500	140648237	1254	1254	1254	1254	0
336	20241129	150400	140648237	1254	1254	1254	1254	0
337	20241129	150300	140648237	1254	1254	1254	1254	1
338	20241129	150200	140646983	1250	1250	1250	1250	3403
339	20241129	150100	136393233	1250	1250	1250	1250	109
340	20241129	150000	136256983	1245	1245	1245	1245	0
341	20241129	145900	136256983	1245	1245	1245	1245	0
342	20241129	145800	136256983	1245	1246	1246	1245	1400
343	20241129	145700	134513980	1250	1247	1250	1245	4513
344	20241129	145600	128892860	1248	1250	1250	1248	62
345	20241129	145500	128815480	1250	1250	1250	1250	50
346	20241129	145400	128752980	1250	1250	1250	1250	21
347	20241129	145300	128726730	1250	1250	1250	1250	15
348	20241129	145200	128707980	1249	1249	1249	1249	0
349	20241129	145100	128707980	1249	1249	1249	1249	27
350	20241129	145000	128674257	1250	1250	1250	1250	10
351	20241129	144900	128661757	1250	1249	1250	1249	589
352	20241129	144800	127926095	1249	1249	1249	1249	1459
353	20241129	144700	126103804	1249	1249	1249	1249	112
354	20241129	144600	125963916	1247	1249	1249	1247	292
355	20241129	144500	125599778	1247	1247	1247	1247	0
356	20241129	144400	125599778	1247	1247	1247	1247	0
357	20241129	144300	125599778	1247	1247	1247	1247	0
358	20241129	144200	125599778	1247	1247	1247	1247	0
359	20241129	144100	125599778	1247	1247	1247	1247	0
360	20241129	144000	125599778	1247	1247	1247	1247	155
361	20241129	143900	125406493	1246	1246	1246	1246	0
362	20241129	143800	125406493	1246	1246	1246	1246	0
363	20241129	143700	125406493	1246	1246	1246	1246	0
364	20241129	143600	125406493	1246	1246	1246	1246	0
365	20241129	143500	125406493	1246	1246	1246	1246	0
366	20241129	143400	125406493	1246	1246	1246	1246	0
367	20241129	143300	125406493	1246	1246	1246	1246	16
368	20241129	143200	125386557	1246	1247	1247	1246	1958
369	20241129	143100	122945937	1248	1248	1248	1248	616
370	20241129	143000	122177169	1249	1251	1251	1249	354
371	20241129	142900	121734710	1251	1252	1252	1251	2200
372	20241129	142800	118982280	1252	1252	1252	1252	0
373	20241129	142700	118982280	1252	1252	1252	1252	0
374	20241129	142600	118982280	1252	1252	1252	1252	0
375	20241129	142500	118982280	1252	1252	1252	1252	0
376	20241129	142400	118982280	1252	1252	1252	1252	0
377	20241129	142300	118982280	1252	1252	1252	1252	0
378	20241129	142200	118982280	1252	1252	1252	1252	0
379	20241129	142100	118982280	1252	1252	1252	1252	0
380	20241129	142000	118982280	1252	1252	1252	1252	0
381	20241129	141900	118982280	1252	1252	1252	1252	0
382	20241129	141800	118982280	1252	1252	1252	1252	0
383	20241129	141700	118982280	1252	1252	1252	1252	0
384	20241129	141600	118982280	1252	1252	1252	1252	0
385	20241129	141500	118982280	1252	1252	1252	1252	27
386	20241129	141400	118948476	1252	1252	1252	1252	0
387	20241129	141300	118948476	1252	1252	1252	1252	20
388	20241129	141200	118923436	1251	1251	1251	1251	0
389	20241129	141100	118923436	1251	1251	1251	1251	0
390	20241129	141000	118923436	1251	1251	1251	1251	0
391	20241129	140900	118923436	1251	1251	1251	1251	0
392	20241129	140800	118923436	1251	1251	1251	1251	0
393	20241129	140700	118923436	1251	1251	1251	1251	0
394	20241129	140600	118923436	1251	1251	1251	1251	0
395	20241129	140500	118923436	1251	1251	1251	1251	0
396	20241129	140400	118923436	1251	1251	1251	1251	0
397	20241129	140300	118923436	1251	1251	1251	1251	0
398	20241129	140200	118923436	1251	1251	1251	1251	0
399	20241129	140100	118923436	1251	1251	1251	1251	0
400	20241129	140000	118923436	1251	1251	1251	1251	0
401	20241129	135900	118923436	1251	1251	1251	1251	0
402	20241129	135800	118923436	1251	1256	1256	1251	46
403	20241129	135700	118865839	1257	1257	1257	1257	0
404	20241129	135600	118865839	1257	1251	1257	1251	1370
405	20241129	135500	117151149	1252	1252	1252	1252	0
406	20241129	135400	117151149	1252	1252	1252	1252	2
407	20241129	135300	117148645	1252	1252	1252	1252	3
408	20241129	135200	117144889	1250	1250	1250	1250	0
409	20241129	135100	117144889	1250	1250	1250	1250	0
410	20241129	135000	117144889	1250	1250	1250	1250	0
411	20241129	134900	117144889	1250	1250	1250	1250	0
412	20241129	134800	117144889	1250	1250	1250	1250	0
413	20241129	134700	117144889	1250	1250	1250	1250	0
414	20241129	134600	117144889	1250	1250	1250	1250	0
415	20241129	134500	117144889	1250	1250	1250	1250	7
416	20241129	134400	117136139	1250	1250	1250	1250	0
417	20241129	134300	117136139	1250	1250	1250	1250	0
418	20241129	134200	117136139	1250	1250	1250	1250	11
419	20241129	134100	117122389	1254	1254	1254	1254	7
420	20241129	134000	117113611	1254	1254	1254	1254	0
421	20241129	133900	117113611	1254	1254	1254	1254	0
422	20241129	133800	117113611	1254	1254	1254	1254	0
423	20241129	133700	117113611	1254	1254	1254	1254	0
424	20241129	133600	117113611	1254	1254	1254	1254	0
425	20241129	133500	117113611	1254	1254	1254	1254	0
426	20241129	133400	117113611	1254	1254	1254	1254	0
427	20241129	133300	117113611	1254	1254	1254	1254	0
428	20241129	133200	117113611	1254	1254	1254	1254	0
429	20241129	133100	117113611	1254	1254	1254	1254	0
430	20241129	133000	117113611	1254	1254	1254	1254	0
431	20241129	132900	117113611	1254	1254	1254	1254	0
432	20241129	132800	117113611	1254	1254	1254	1254	0
433	20241129	132700	117113611	1254	1254	1254	1254	0
434	20241129	132600	117113611	1254	1254	1254	1254	1
435	20241129	132500	117112357	1247	1247	1247	1247	0
436	20241129	132400	117112357	1247	1247	1247	1247	0
437	20241129	132300	117112357	1247	1247	1247	1247	0
438	20241129	132200	117112357	1247	1247	1247	1247	0
439	20241129	132100	117112357	1247	1247	1247	1247	0
440	20241129	132000	117112357	1247	1247	1247	1247	0
441	20241129	131900	117112357	1247	1247	1247	1247	0
442	20241129	131800	117112357	1247	1247	1247	1247	0
443	20241129	131700	117112357	1247	1247	1247	1247	0
444	20241129	131600	117112357	1247	1247	1247	1247	0
445	20241129	131500	117112357	1247	1247	1247	1247	0
446	20241129	131400	117112357	1247	1247	1247	1247	100
447	20241129	131300	116987657	1247	1250	1250	1247	1506
448	20241129	131200	115109624	1255	1255	1255	1255	0
449	20241129	131100	115109624	1255	1255	1255	1255	0
450	20241129	131000	115109624	1255	1255	1255	1255	0
451	20241129	130900	115109624	1255	1255	1255	1255	0
452	20241129	130800	115109624	1255	1255	1255	1255	20
453	20241129	130700	115084524	1255	1255	1255	1255	50
454	20241129	130600	115021774	1246	1246	1246	1246	0
455	20241129	130500	115021774	1246	1246	1246	1246	0
456	20241129	130400	115021774	1246	1246	1246	1246	0
457	20241129	130300	115021774	1246	1246	1246	1246	0
458	20241129	130200	115021774	1246	1246	1246	1246	0
459	20241129	130100	115021774	1246	1246	1246	1246	0
460	20241129	130000	115021774	1246	1246	1246	1246	0
461	20241129	125900	115021774	1246	1247	1247	1246	1700
462	20241129	125800	112902594	1247	1247	1247	1247	20
463	20241129	125700	112877654	1246	1246	1246	1246	0
464	20241129	125600	112877654	1246	1246	1246	1246	0
465	20241129	125500	112877654	1246	1255	1255	1246	419
466	20241129	125400	112355490	1247	1247	1248	1247	6059
467	20241129	125300	104798838	1248	1248	1248	1248	0
468	20241129	125200	104798838	1248	1249	1249	1247	3950
469	20241129	125100	99869265	1249	1249	1249	1248	5021
470	20241129	125000	93598057	1249	1250	1250	1249	4000
471	20241129	124900	88601997	1249	1249	1249	1249	0
472	20241129	124800	88601997	1249	1249	1249	1249	0
473	20241129	124700	88601997	1249	1249	1249	1249	0
474	20241129	124600	88601997	1249	1249	1249	1249	0
475	20241129	124500	88601997	1249	1249	1249	1249	0
476	20241129	124400	88601997	1249	1249	1249	1249	0
477	20241129	124300	88601997	1249	1249	1249	1249	300
478	20241129	124200	88227297	1249	1249	1249	1249	0
479	20241129	124100	88227297	1249	1249	1249	1249	0
480	20241129	124000	88227297	1249	1249	1249	1249	0
481	20241129	123900	88227297	1249	1249	1249	1249	0
482	20241129	123800	88227297	1249	1249	1249	1249	0
483	20241129	123700	88227297	1249	1249	1249	1249	0
484	20241129	123600	88227297	1249	1249	1249	1249	0
485	20241129	123500	88227297	1249	1249	1249	1249	0
486	20241129	123400	88227297	1249	1249	1249	1249	0
487	20241129	123300	88227297	1249	1249	1249	1249	0
488	20241129	123200	88227297	1249	1249	1249	1249	0
489	20241129	123100	88227297	1249	1249	1249	1249	0
490	20241129	123000	88227297	1249	1249	1249	1249	0
491	20241129	122900	88227297	1249	1250	1250	1249	3266
492	20241129	122800	84146847	1250	1250	1250	1250	0
493	20241129	122700	84146847	1250	1250	1250	1250	0
494	20241129	122600	84146847	1250	1250	1250	1250	0
495	20241129	122500	84146847	1250	1250	1250	1250	0
496	20241129	122400	84146847	1250	1250	1250	1250	0
497	20241129	122300	84146847	1250	1250	1250	1250	1
498	20241129	122200	84145597	1249	1249	1249	1249	0
499	20241129	122100	84145597	1249	1249	1249	1249	0
500	20241129	122000	84145597	1249	1254	1254	1249	15375
501	20241129	121900	64906589	1254	1254	1254	1254	131
502	20241129	121800	64742315	1255	1255	1255	1254	325
503	20241129	121700	64334495	1254	1254	1254	1254	79
504	20241129	121600	64235429	1255	1255	1255	1255	0
505	20241129	121500	64235429	1255	1255	1255	1255	36
506	20241129	121400	64190249	1255	1255	1255	1255	0
507	20241129	121300	64190249	1255	1255	1255	1255	0
508	20241129	121200	64190249	1255	1255	1255	1255	0
509	20241129	121100	64190249	1255	1255	1255	1255	0
510	20241129	121000	64190249	1255	1255	1255	1255	13
511	20241129	120900	64173934	1255	1255	1255	1255	9
512	20241129	120800	64162639	1255	1255	1255	1255	278
513	20241129	120700	63813749	1255	1255	1255	1255	0
514	20241129	120600	63813749	1255	1255	1255	1255	0
515	20241129	120500	63813749	1255	1255	1255	1255	0
516	20241129	120400	63813749	1255	1255	1255	1255	0
517	20241129	120300	63813749	1255	1255	1255	1255	0
518	20241129	120200	63813749	1255	1255	1255	1255	0
519	20241129	120100	63813749	1255	1255	1255	1255	0
520	20241129	120000	63813749	1255	1255	1255	1255	0
521	20241129	115900	63813749	1255	1255	1255	1255	0
522	20241129	115800	63813749	1255	1255	1255	1255	0
523	20241129	115700	63813749	1255	1254	1255	1254	1013
524	20241129	115600	62542947	1254	1254	1254	1254	0
525	20241129	115500	62542947	1254	1254	1254	1254	1905
526	20241129	115400	60154077	1255	1255	1255	1255	0
527	20241129	115300	60154077	1255	1255	1255	1255	572
528	20241129	115200	59436217	1255	1255	1255	1255	0
529	20241129	115100	59436217	1255	1255	1255	1255	0
530	20241129	115000	59436217	1255	1256	1256	1255	588
531	20241129	114900	58698223	1255	1255	1255	1255	0
532	20241129	114800	58698223	1255	1255	1255	1255	0
533	20241129	114700	58698223	1255	1255	1255	1255	0
534	20241129	114600	58698223	1255	1255	1255	1255	0
535	20241129	114500	58698223	1255	1255	1255	1255	0
536	20241129	114400	58698223	1255	1255	1255	1255	0
537	20241129	114300	58698223	1255	1255	1255	1255	0
538	20241129	114200	58698223	1255	1255	1255	1255	0
539	20241129	114100	58698223	1255	1255	1255	1255	990
540	20241129	114000	57455773	1255	1255	1255	1255	0
541	20241129	113900	57455773	1255	1255	1255	1255	0
542	20241129	113800	57455773	1255	1255	1255	1255	0
543	20241129	113700	57455773	1255	1255	1255	1255	1039
544	20241129	113600	56151828	1255	1256	1256	1255	4000
545	20241129	113500	51131819	1256	1256	1256	1256	20
546	20241129	113400	51106699	1256	1256	1256	1256	0
547	20241129	113300	51106699	1256	1258	1258	1256	205
548	20241129	113200	50849209	1258	1258	1258	1258	0
549	20241129	113100	50849209	1258	1258	1258	1258	5
550	20241129	113000	50842919	1258	1258	1258	1258	0
551	20241129	112900	50842919	1258	1258	1258	1258	0
552	20241129	112800	50842919	1258	1258	1258	1258	0
553	20241129	112700	50842919	1258	1258	1258	1258	0
554	20241129	112600	50842919	1258	1258	1258	1258	2
555	20241129	112500	50840403	1258	1258	1258	1258	0
556	20241129	112400	50840403	1258	1258	1258	1258	0
557	20241129	112300	50840403	1258	1258	1258	1258	1
558	20241129	112200	50839145	1258	1258	1258	1258	0
559	20241129	112100	50839145	1258	1258	1258	1258	0
560	20241129	112000	50839145	1258	1258	1258	1258	0
561	20241129	111900	50839145	1258	1258	1258	1258	5
562	20241129	111800	50832855	1258	1258	1258	1258	2
563	20241129	111700	50830339	1258	1258	1258	1258	10
564	20241129	111600	50817759	1258	1258	1258	1258	50
565	20241129	111500	50754859	1259	1259	1259	1259	50
566	20241129	111400	50691909	1259	1259	1259	1259	10
567	20241129	111300	50679319	1259	1259	1259	1259	0
568	20241129	111200	50679319	1259	1259	1259	1259	40
569	20241129	111100	50628959	1259	1259	1259	1259	6
570	20241129	111000	50621405	1259	1259	1259	1259	3
571	20241129	110900	50617628	1260	1260	1260	1260	100
572	20241129	110800	50491628	1260	1260	1260	1260	10
573	20241129	110700	50479028	1260	1260	1260	1260	0
574	20241129	110600	50479028	1260	1260	1260	1260	3
575	20241129	110500	50475248	1260	1260	1260	1260	0
576	20241129	110400	50475248	1260	1260	1260	1260	0
577	20241129	110300	50475248	1260	1260	1260	1260	1
578	20241129	110200	50473988	1255	1255	1255	1255	200
579	20241129	110100	50222988	1255	1255	1255	1255	0
580	20241129	110000	50222988	1255	1255	1255	1255	793
581	20241129	105900	49227773	1255	1255	1255	1255	0
582	20241129	105800	49227773	1255	1255	1255	1255	0
583	20241129	105700	49227773	1255	1255	1255	1255	414
584	20241129	105600	48708203	1256	1257	1257	1256	302
585	20241129	105500	48328721	1258	1258	1258	1258	117
586	20241129	105400	48181535	1259	1259	1259	1259	36
587	20241129	105300	48136211	1259	1261	1261	1259	103
588	20241129	105200	48006488	1261	1261	1261	1261	0
589	20241129	105100	48006488	1261	1261	1261	1261	0
590	20241129	105000	48006488	1261	1261	1261	1261	0
591	20241129	104900	48006488	1261	1261	1261	1261	0
592	20241129	104800	48006488	1261	1261	1261	1261	0
593	20241129	104700	48006488	1261	1261	1261	1261	18
594	20241129	104600	47983790	1261	1261	1261	1261	5
595	20241129	104500	47977485	1261	1261	1261	1261	100
596	20241129	104400	47851385	1261	1260	1261	1259	103
597	20241129	104300	47721612	1261	1261	1261	1261	0
598	20241129	104200	47721612	1261	1261	1261	1261	10
599	20241129	104100	47709002	1261	1261	1261	1261	2
600	20241129	104000	47706480	1262	1262	1262	1262	0
601	20241129	103900	47706480	1262	1262	1262	1262	0
602	20241129	103800	47706480	1262	1262	1262	1262	400
603	20241129	103700	47201680	1262	1262	1262	1262	1
604	20241129	103600	47200418	1262	1262	1262	1262	1
605	20241129	103500	47199156	1262	1262	1262	1262	0
606	20241129	103400	47199156	1262	1262	1262	1262	0
607	20241129	103300	47199156	1262	1262	1262	1262	0
608	20241129	103200	47199156	1262	1262	1262	1262	0
609	20241129	103100	47199156	1262	1262	1262	1262	1
610	20241129	103000	47197894	1262	1262	1262	1262	0
611	20241129	102900	47197894	1262	1262	1262	1262	0
612	20241129	102800	47197894	1262	1262	1262	1262	0
613	20241129	102700	47197894	1262	1262	1262	1262	0
614	20241129	102600	47197894	1262	1262	1262	1262	0
615	20241129	102500	47197894	1262	1262	1262	1262	0
616	20241129	102400	47197894	1262	1262	1262	1262	5
617	20241129	102300	47191584	1260	1260	1260	1260	0
618	20241129	102200	47191584	1260	1260	1260	1260	0
619	20241129	102100	47191584	1260	1260	1260	1260	0
620	20241129	102000	47191584	1260	1258	1262	1258	43
621	20241129	101900	47137401	1262	1262	1262	1262	0
622	20241129	101800	47137401	1262	1262	1262	1262	1
623	20241129	101700	47136139	1262	1262	1262	1262	14
624	20241129	101600	47118471	1262	1262	1262	1262	0
625	20241129	101500	47118471	1262	1262	1262	1262	0
626	20241129	101400	47118471	1262	1262	1262	1262	0
627	20241129	101300	47118471	1262	1262	1262	1262	0
628	20241129	101200	47118471	1262	1262	1262	1262	0
629	20241129	101100	47118471	1262	1262	1262	1262	17
630	20241129	101000	47097017	1262	1262	1262	1262	7
631	20241129	100900	47088183	1262	1262	1262	1262	10
632	20241129	100800	47075563	1262	1262	1262	1262	0
633	20241129	100700	47075563	1262	1262	1262	1262	1
634	20241129	100600	47074301	1262	1262	1262	1262	0
635	20241129	100500	47074301	1262	1262	1262	1262	0
636	20241129	100400	47074301	1262	1262	1262	1262	1
637	20241129	100300	47073039	1254	1262	1262	1254	1910
638	20241129	100200	44675501	1256	1256	1256	1256	0
639	20241129	100100	44675501	1256	1256	1256	1256	0
640	20241129	100000	44675501	1256	1256	1256	1256	10
641	20241129	095900	44662941	1256	1256	1256	1256	0
642	20241129	095800	44662941	1256	1256	1256	1256	0
643	20241129	095700	44662941	1256	1257	1257	1256	1000
644	20241129	095600	43406513	1257	1261	1261	1257	4712
645	20241129	095500	37475854	1261	1261	1261	1261	0
646	20241129	095400	37475854	1261	1261	1261	1261	651
647	20241129	095300	36654943	1262	1264	1264	1262	1735
648	20241129	095200	34463688	1264	1264	1264	1264	0
649	20241129	095100	34463688	1264	1264	1264	1264	80
650	20241129	095000	34362568	1264	1266	1266	1264	353
651	20241129	094900	33915973	1266	1266	1266	1266	0
652	20241129	094800	33915973	1266	1266	1266	1266	45
653	20241129	094700	33859003	1280	1280	1280	1280	0
654	20241129	094600	33859003	1280	1280	1280	1280	0
655	20241129	094500	33859003	1280	1280	1280	1280	10
656	20241129	094400	33846203	1280	1280	1280	1280	2
657	20241129	094300	33843643	1280	1280	1280	1280	15
658	20241129	094200	33824443	1280	1280	1280	1280	14
659	20241129	094100	33806523	1281	1281	1281	1281	0
660	20241129	094000	33806523	1281	1281	1281	1281	0
661	20241129	093900	33806523	1281	1281	1281	1281	0
662	20241129	093800	33806523	1281	1281	1281	1281	0
663	20241129	093700	33806523	1281	1280	1281	1280	31
664	20241129	093600	33766842	1264	1267	1267	1264	120
665	20241129	093500	33615042	1268	1268	1268	1268	90
666	20241129	093400	33500922	1281	1281	1281	1281	0
667	20241129	093300	33500922	1281	1281	1281	1281	0
668	20241129	093200	33500922	1281	1281	1281	1281	1
669	20241129	093100	33499641	1281	1281	1281	1281	30
670	20241129	093000	33461211	1281	1280	1281	1280	35
671	20241129	092900	33416400	1264	1281	1281	1264	34
672	20241129	092800	33373254	1278	1267	1278	1267	700
673	20241129	092700	32478665	1262	1262	1262	1262	0
674	20241129	092600	32478665	1262	1262	1262	1262	572
675	20241129	092500	31756801	1262	1262	1262	1262	0
676	20241129	092400	31756801	1262	1262	1262	1262	792
677	20241129	092300	30757297	1262	1262	1262	1262	10
678	20241129	092200	30744677	1261	1261	1261	1261	0
679	20241129	092100	30744677	1261	1261	1261	1261	0
680	20241129	092000	30744677	1261	1260	1261	1259	119
681	20241129	091900	30594728	1260	1261	1261	1260	4622
682	20241129	091800	24770997	1265	1265	1265	1265	10
683	20241129	091700	24758347	1265	1265	1265	1265	0
684	20241129	091600	24758347	1265	1268	1268	1265	564
685	20241129	091500	24043969	1269	1269	1269	1269	10
686	20241129	091400	24031279	1269	1269	1269	1269	0
687	20241129	091300	24031279	1269	1269	1269	1269	61
688	20241129	091200	23953870	1267	1269	1269	1267	666
689	20241129	091100	23109813	1269	1272	1272	1269	6357
690	20241129	091000	15031388	1275	1275	1275	1272	1740
691	20241129	090900	12817569	1275	1275	1275	1275	1
692	20241129	090800	12816294	1275	1275	1275	1275	0
693	20241129	090700	12816294	1275	1277	1277	1275	2437
694	20241129	090600	9705750	1276	1277	1277	1276	189
695	20241129	090500	9464555	1277	1278	1278	1271	70
696	20241129	090400	9375145	1278	1279	1279	1278	4011
697	20241129	090300	4248087	1279	1280	1280	1279	500
698	20241129	090200	3608584	1279	1280	1280	1279	1012
699	20241129	090100	2313236	1281	1281	1281	1281	0
700	20241129	090000	2313236	1281	1300	1300	1281	1780