KissMeData/201490/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	204300	134671961	1795	1795	1795	1795	4089
3	20241129	204200	134671961	1795	1795	1795	1795	0
4	20241129	204100	134671961	1795	1795	1795	1795	0
5	20241129	204000	134671961	1795	1795	1795	1795	0
6	20241129	203900	134671961	1795	1795	1795	1795	0
7	20241129	203800	134671961	1795	1795	1795	1795	0
8	20241129	203700	134671961	1795	1795	1795	1795	0
9	20241129	203600	134671961	1795	1795	1795	1795	0
10	20241129	203500	134671961	1795	1795	1795	1795	0
11	20241129	203400	134671961	1795	1795	1795	1795	0
12	20241129	203300	134671961	1795	1795	1795	1795	0
13	20241129	203200	134671961	1795	1795	1795	1795	0
14	20241129	203100	134671961	1795	1795	1795	1795	0
15	20241129	203000	134671961	1795	1795	1795	1795	0
16	20241129	202900	134671961	1795	1795	1795	1795	0
17	20241129	202800	134671961	1795	1795	1795	1795	0
18	20241129	202700	134671961	1795	1795	1795	1795	0
19	20241129	202600	134671961	1795	1795	1795	1795	0
20	20241129	202500	134671961	1795	1795	1795	1795	0
21	20241129	202400	134671961	1795	1795	1795	1795	0
22	20241129	202300	134671961	1795	1795	1795	1795	0
23	20241129	202200	134671961	1795	1795	1795	1795	0
24	20241129	202100	134671961	1795	1795	1795	1795	0
25	20241129	202000	134671961	1795	1795	1795	1795	0
26	20241129	201900	134671961	1795	1795	1795	1795	0
27	20241129	201800	134671961	1795	1795	1795	1795	0
28	20241129	201700	134671961	1795	1795	1795	1795	0
29	20241129	201600	134671961	1795	1795	1795	1795	0
30	20241129	201500	134671961	1795	1795	1795	1795	0
31	20241129	201400	134671961	1795	1795	1795	1795	0
32	20241129	201300	134671961	1795	1795	1795	1795	4089
33	20241129	201200	134671961	1795	1795	1795	1795	0
34	20241129	201100	134671961	1795	1795	1795	1795	0
35	20241129	201000	134671961	1795	1795	1795	1795	0
36	20241129	200900	134671961	1795	1795	1795	1795	0
37	20241129	200800	134671961	1795	1795	1795	1795	0
38	20241129	200700	134671961	1795	1795	1795	1795	0
39	20241129	200600	134671961	1795	1795	1795	1795	0
40	20241129	200500	134671961	1795	1795	1795	1795	0
41	20241129	200400	134671961	1795	1795	1795	1795	0
42	20241129	200300	134671961	1795	1795	1795	1795	0
43	20241129	200200	134671961	1795	1795	1795	1795	0
44	20241129	200100	134671961	1795	1795	1795	1795	0
45	20241129	200000	134671961	1795	1795	1795	1795	0
46	20241129	195900	134671961	1795	1795	1795	1795	0
47	20241129	195800	134671961	1795	1795	1795	1795	0
48	20241129	195700	134671961	1795	1795	1795	1795	0
49	20241129	195600	134671961	1795	1795	1795	1795	0
50	20241129	195500	134671961	1795	1795	1795	1795	0
51	20241129	195400	134671961	1795	1795	1795	1795	0
52	20241129	195300	134671961	1795	1795	1795	1795	0
53	20241129	195200	134671961	1795	1795	1795	1795	0
54	20241129	195100	134671961	1795	1795	1795	1795	0
55	20241129	195000	134671961	1795	1795	1795	1795	0
56	20241129	194900	134671961	1795	1795	1795	1795	0
57	20241129	194800	134671961	1795	1795	1795	1795	0
58	20241129	194700	134671961	1795	1795	1795	1795	0
59	20241129	194600	134671961	1795	1795	1795	1795	0
60	20241129	194500	134671961	1795	1795	1795	1795	0
61	20241129	194400	134671961	1795	1795	1795	1795	0
62	20241129	194300	134671961	1795	1795	1795	1795	4089
63	20241129	194200	134671961	1795	1795	1795	1795	0
64	20241129	194100	134671961	1795	1795	1795	1795	0
65	20241129	194000	134671961	1795	1795	1795	1795	0
66	20241129	193900	134671961	1795	1795	1795	1795	0
67	20241129	193800	134671961	1795	1795	1795	1795	0
68	20241129	193700	134671961	1795	1795	1795	1795	0
69	20241129	193600	134671961	1795	1795	1795	1795	0
70	20241129	193500	134671961	1795	1795	1795	1795	0
71	20241129	193400	134671961	1795	1795	1795	1795	0
72	20241129	193300	134671961	1795	1795	1795	1795	0
73	20241129	193200	134671961	1795	1795	1795	1795	0
74	20241129	193100	134671961	1795	1795	1795	1795	0
75	20241129	193000	134671961	1795	1795	1795	1795	0
76	20241129	192900	134671961	1795	1795	1795	1795	0
77	20241129	192800	134671961	1795	1795	1795	1795	0
78	20241129	192700	134671961	1795	1795	1795	1795	0
79	20241129	192600	134671961	1795	1795	1795	1795	0
80	20241129	192500	134671961	1795	1795	1795	1795	0
81	20241129	192400	134671961	1795	1795	1795	1795	0
82	20241129	192300	134671961	1795	1795	1795	1795	0
83	20241129	192200	134671961	1795	1795	1795	1795	0
84	20241129	192100	134671961	1795	1795	1795	1795	0
85	20241129	192000	134671961	1795	1795	1795	1795	0
86	20241129	191900	134671961	1795	1795	1795	1795	0
87	20241129	191800	134671961	1795	1795	1795	1795	0
88	20241129	191700	134671961	1795	1795	1795	1795	0
89	20241129	191600	134671961	1795	1795	1795	1795	0
90	20241129	191500	134671961	1795	1795	1795	1795	0
91	20241129	191400	134671961	1795	1795	1795	1795	0
92	20241129	191300	134671961	1795	1795	1795	1795	4089
93	20241129	191200	134671961	1795	1795	1795	1795	0
94	20241129	191100	134671961	1795	1795	1795	1795	0
95	20241129	191000	134671961	1795	1795	1795	1795	0
96	20241129	190900	134671961	1795	1795	1795	1795	0
97	20241129	190800	134671961	1795	1795	1795	1795	0
98	20241129	190700	134671961	1795	1795	1795	1795	0
99	20241129	190600	134671961	1795	1795	1795	1795	0
100	20241129	190500	134671961	1795	1795	1795	1795	0
101	20241129	190400	134671961	1795	1795	1795	1795	0
102	20241129	190300	134671961	1795	1795	1795	1795	0
103	20241129	190200	134671961	1795	1795	1795	1795	0
104	20241129	190100	134671961	1795	1795	1795	1795	0
105	20241129	190000	134671961	1795	1795	1795	1795	0
106	20241129	185900	134671961	1795	1795	1795	1795	0
107	20241129	185800	134671961	1795	1795	1795	1795	0
108	20241129	185700	134671961	1795	1795	1795	1795	0
109	20241129	185600	134671961	1795	1795	1795	1795	0
110	20241129	185500	134671961	1795	1795	1795	1795	0
111	20241129	185400	134671961	1795	1795	1795	1795	0
112	20241129	185300	134671961	1795	1795	1795	1795	0
113	20241129	185200	134671961	1795	1795	1795	1795	0
114	20241129	185100	134671961	1795	1795	1795	1795	0
115	20241129	185000	134671961	1795	1795	1795	1795	0
116	20241129	184900	134671961	1795	1795	1795	1795	0
117	20241129	184800	134671961	1795	1795	1795	1795	0
118	20241129	184700	134671961	1795	1795	1795	1795	0
119	20241129	184600	134671961	1795	1795	1795	1795	0
120	20241129	184500	134671961	1795	1795	1795	1795	0
121	20241129	184400	134671961	1795	1795	1795	1795	0
122	20241129	184300	134671961	1795	1795	1795	1795	4089
123	20241129	184200	134671961	1795	1795	1795	1795	0
124	20241129	184100	134671961	1795	1795	1795	1795	0
125	20241129	184000	134671961	1795	1795	1795	1795	0
126	20241129	183900	134671961	1795	1795	1795	1795	0
127	20241129	183800	134671961	1795	1795	1795	1795	0
128	20241129	183700	134671961	1795	1795	1795	1795	0
129	20241129	183600	134671961	1795	1795	1795	1795	0
130	20241129	183500	134671961	1795	1795	1795	1795	0
131	20241129	183400	134671961	1795	1795	1795	1795	0
132	20241129	183300	134671961	1795	1795	1795	1795	0
133	20241129	183200	134671961	1795	1795	1795	1795	0
134	20241129	183100	134671961	1795	1795	1795	1795	0
135	20241129	183000	134671961	1795	1795	1795	1795	0
136	20241129	182900	134671961	1795	1795	1795	1795	0
137	20241129	182800	134671961	1795	1795	1795	1795	0
138	20241129	182700	134671961	1795	1795	1795	1795	0
139	20241129	182600	134671961	1795	1795	1795	1795	0
140	20241129	182500	134671961	1795	1795	1795	1795	0
141	20241129	182400	134671961	1795	1795	1795	1795	0
142	20241129	182300	134671961	1795	1795	1795	1795	0
143	20241129	182200	134671961	1795	1795	1795	1795	0
144	20241129	182100	134671961	1795	1795	1795	1795	0
145	20241129	182000	134671961	1795	1795	1795	1795	0
146	20241129	181900	134671961	1795	1795	1795	1795	0
147	20241129	181800	134671961	1795	1795	1795	1795	0
148	20241129	181700	134671961	1795	1795	1795	1795	0
149	20241129	181600	134671961	1795	1795	1795	1795	0
150	20241129	181500	134671961	1795	1795	1795	1795	0
151	20241129	181400	134671961	1795	1795	1795	1795	0
152	20241129	181300	134671961	1795	1795	1795	1795	4089
153	20241129	181200	134671961	1795	1795	1795	1795	0
154	20241129	181100	134671961	1795	1795	1795	1795	0
155	20241129	181000	134671961	1795	1795	1795	1795	0
156	20241129	180900	134671961	1795	1795	1795	1795	0
157	20241129	180800	134671961	1795	1795	1795	1795	0
158	20241129	180700	134671961	1795	1795	1795	1795	0
159	20241129	180600	134671961	1795	1795	1795	1795	0
160	20241129	180500	134671961	1795	1795	1795	1795	0
161	20241129	180400	134671961	1795	1795	1795	1795	0
162	20241129	180300	134671961	1795	1795	1795	1795	0
163	20241129	180200	134671961	1795	1795	1795	1795	0
164	20241129	180100	134671961	1795	1795	1795	1795	0
165	20241129	180000	134671961	1795	1795	1795	1795	0
166	20241129	175900	134671961	1795	1795	1795	1795	0
167	20241129	175800	134671961	1795	1795	1795	1795	0
168	20241129	175700	134671961	1795	1795	1795	1795	0
169	20241129	175600	134671961	1795	1795	1795	1795	0
170	20241129	175500	134671961	1795	1795	1795	1795	0
171	20241129	175400	134671961	1795	1795	1795	1795	0
172	20241129	175300	134671961	1795	1795	1795	1795	0
173	20241129	175200	134671961	1795	1795	1795	1795	0
174	20241129	175100	134671961	1795	1795	1795	1795	0
175	20241129	175000	134671961	1795	1795	1795	1795	0
176	20241129	174900	134671961	1795	1795	1795	1795	0
177	20241129	174800	134671961	1795	1795	1795	1795	0
178	20241129	174700	134671961	1795	1795	1795	1795	0
179	20241129	174600	134671961	1795	1795	1795	1795	0
180	20241129	174500	134671961	1795	1795	1795	1795	0
181	20241129	174400	134671961	1795	1795	1795	1795	0
182	20241129	174300	134671961	1795	1795	1795	1795	4089
183	20241129	174200	134671961	1795	1795	1795	1795	0
184	20241129	174100	134671961	1795	1795	1795	1795	0
185	20241129	174000	134671961	1795	1795	1795	1795	0
186	20241129	173900	134671961	1795	1795	1795	1795	0
187	20241129	173800	134671961	1795	1795	1795	1795	0
188	20241129	173700	134671961	1795	1795	1795	1795	0
189	20241129	173600	134671961	1795	1795	1795	1795	0
190	20241129	173500	134671961	1795	1795	1795	1795	0
191	20241129	173400	134671961	1795	1795	1795	1795	0
192	20241129	173300	134671961	1795	1795	1795	1795	0
193	20241129	173200	134671961	1795	1795	1795	1795	0
194	20241129	173100	134671961	1795	1795	1795	1795	0
195	20241129	173000	134671961	1795	1795	1795	1795	0
196	20241129	172900	134671961	1795	1795	1795	1795	0
197	20241129	172800	134671961	1795	1795	1795	1795	0
198	20241129	172700	134671961	1795	1795	1795	1795	0
199	20241129	172600	134671961	1795	1795	1795	1795	0
200	20241129	172500	134671961	1795	1795	1795	1795	0
201	20241129	172400	134671961	1795	1795	1795	1795	0
202	20241129	172300	134671961	1795	1795	1795	1795	0
203	20241129	172200	134671961	1795	1795	1795	1795	0
204	20241129	172100	134671961	1795	1795	1795	1795	0
205	20241129	172000	134671961	1795	1795	1795	1795	0
206	20241129	171900	134671961	1795	1795	1795	1795	0
207	20241129	171800	134671961	1795	1795	1795	1795	0
208	20241129	171700	134671961	1795	1795	1795	1795	0
209	20241129	171600	134671961	1795	1795	1795	1795	0
210	20241129	171500	134671961	1795	1795	1795	1795	0
211	20241129	171400	134671961	1795	1795	1795	1795	0
212	20241129	171300	134671961	1795	1795	1795	1795	4089
213	20241129	171200	134671961	1795	1795	1795	1795	0
214	20241129	171100	134671961	1795	1795	1795	1795	0
215	20241129	171000	134671961	1795	1795	1795	1795	0
216	20241129	170900	134671961	1795	1795	1795	1795	0
217	20241129	170800	134671961	1795	1795	1795	1795	0
218	20241129	170700	134671961	1795	1795	1795	1795	0
219	20241129	170600	134671961	1795	1795	1795	1795	0
220	20241129	170500	134671961	1795	1795	1795	1795	0
221	20241129	170400	134671961	1795	1795	1795	1795	0
222	20241129	170300	134671961	1795	1795	1795	1795	0
223	20241129	170200	134671961	1795	1795	1795	1795	0
224	20241129	170100	134671961	1795	1795	1795	1795	0
225	20241129	170000	134671961	1795	1795	1795	1795	0
226	20241129	165900	134671961	1795	1795	1795	1795	0
227	20241129	165800	134671961	1795	1795	1795	1795	0
228	20241129	165700	134671961	1795	1795	1795	1795	0
229	20241129	165600	134671961	1795	1795	1795	1795	0
230	20241129	165500	134671961	1795	1795	1795	1795	0
231	20241129	165400	134671961	1795	1795	1795	1795	0
232	20241129	165300	134671961	1795	1795	1795	1795	0
233	20241129	165200	134671961	1795	1795	1795	1795	0
234	20241129	165100	134671961	1795	1795	1795	1795	0
235	20241129	165000	134671961	1795	1795	1795	1795	0
236	20241129	164900	134671961	1795	1795	1795	1795	0
237	20241129	164800	134671961	1795	1795	1795	1795	0
238	20241129	164700	134671961	1795	1795	1795	1795	0
239	20241129	164600	134671961	1795	1795	1795	1795	0
240	20241129	164500	134671961	1795	1795	1795	1795	0
241	20241129	164400	134671961	1795	1795	1795	1795	0
242	20241129	164300	134671961	1795	1795	1795	1795	4089
243	20241129	164200	134671961	1795	1795	1795	1795	0
244	20241129	164100	134671961	1795	1795	1795	1795	0
245	20241129	164000	134671961	1795	1795	1795	1795	0
246	20241129	163900	134671961	1795	1795	1795	1795	0
247	20241129	163800	134671961	1795	1795	1795	1795	0
248	20241129	163700	134671961	1795	1795	1795	1795	0
249	20241129	163600	134671961	1795	1795	1795	1795	0
250	20241129	163500	134671961	1795	1795	1795	1795	0
251	20241129	163400	134671961	1795	1795	1795	1795	0
252	20241129	163300	134671961	1795	1795	1795	1795	0
253	20241129	163200	134671961	1795	1795	1795	1795	0
254	20241129	163100	134671961	1795	1795	1795	1795	0
255	20241129	163000	134671961	1795	1795	1795	1795	0
256	20241129	162900	134671961	1795	1795	1795	1795	0
257	20241129	162800	134671961	1795	1795	1795	1795	0
258	20241129	162700	134671961	1795	1795	1795	1795	0
259	20241129	162600	134671961	1795	1795	1795	1795	0
260	20241129	162500	134671961	1795	1795	1795	1795	0
261	20241129	162400	134671961	1795	1795	1795	1795	0
262	20241129	162300	134671961	1795	1795	1795	1795	0
263	20241129	162200	134671961	1795	1795	1795	1795	0
264	20241129	162100	134671961	1795	1795	1795	1795	0
265	20241129	162000	134671961	1795	1795	1795	1795	0
266	20241129	161900	134671961	1795	1795	1795	1795	0
267	20241129	161800	134671961	1795	1795	1795	1795	0
268	20241129	161700	134671961	1795	1795	1795	1795	0
269	20241129	161600	134671961	1795	1795	1795	1795	0
270	20241129	161500	134671961	1795	1795	1795	1795	0
271	20241129	161400	134671961	1795	1795	1795	1795	0
272	20241129	161300	134671961	1795	1795	1795	1795	4089
273	20241129	161200	134671961	1795	1795	1795	1795	0
274	20241129	161100	134671961	1795	1795	1795	1795	0
275	20241129	161000	134671961	1795	1795	1795	1795	0
276	20241129	160900	134671961	1795	1795	1795	1795	0
277	20241129	160800	134671961	1795	1795	1795	1795	0
278	20241129	160700	134671961	1795	1795	1795	1795	0
279	20241129	160600	134671961	1795	1795	1795	1795	0
280	20241129	160500	134671961	1795	1795	1795	1795	0
281	20241129	160400	134671961	1795	1795	1795	1795	0
282	20241129	160300	134671961	1795	1795	1795	1795	0
283	20241129	160200	134671961	1795	1795	1795	1795	0
284	20241129	160100	134671961	1795	1795	1795	1795	0
285	20241129	160000	134671961	1795	1795	1795	1795	0
286	20241129	155900	134671961	1795	1795	1795	1795	0
287	20241129	155800	134671961	1795	1795	1795	1795	0
288	20241129	155700	134671961	1795	1795	1795	1795	0
289	20241129	155600	134671961	1795	1795	1795	1795	0
290	20241129	155500	134671961	1795	1795	1795	1795	0
291	20241129	155400	134671961	1795	1795	1795	1795	0
292	20241129	155300	134671961	1795	1795	1795	1795	0
293	20241129	155200	134671961	1795	1795	1795	1795	0
294	20241129	155100	134671961	1795	1795	1795	1795	0
295	20241129	155000	134671961	1795	1795	1795	1795	0
296	20241129	154900	134671961	1795	1795	1795	1795	0
297	20241129	154800	134671961	1795	1795	1795	1795	0
298	20241129	154700	134671961	1795	1795	1795	1795	0
299	20241129	154600	134671961	1795	1795	1795	1795	0
300	20241129	154500	134671961	1795	1795	1795	1795	0
301	20241129	154400	134671961	1795	1795	1795	1795	0
302	20241129	154300	134671961	1795	1795	1795	1795	4089
303	20241129	154200	134671961	1795	1795	1795	1795	0
304	20241129	154100	134671961	1795	1795	1795	1795	0
305	20241129	154000	134671961	1795	1795	1795	1795	0
306	20241129	153900	134671961	1795	1795	1795	1795	0
307	20241129	153800	134671961	1795	1795	1795	1795	0
308	20241129	153700	134671961	1795	1795	1795	1795	0
309	20241129	153600	134671961	1795	1795	1795	1795	0
310	20241129	153500	134671961	1795	1795	1795	1795	0
311	20241129	153400	134671961	1795	1795	1795	1795	0
312	20241129	153300	134671961	1795	1795	1795	1795	0
313	20241129	153200	134671961	1795	1795	1795	1795	0
314	20241129	153100	134671961	1795	1795	1795	1795	0
315	20241129	153000	134671961	1795	1795	1795	1795	4089
316	20241129	152900	127332206	1788	1788	1788	1788	0
317	20241129	152800	127332206	1788	1788	1788	1788	0
318	20241129	152700	127332206	1788	1788	1788	1788	0
319	20241129	152600	127332206	1788	1788	1788	1788	0
320	20241129	152500	127332206	1788	1788	1788	1788	0
321	20241129	152400	127332206	1788	1788	1788	1788	0
322	20241129	152300	127332206	1788	1788	1788	1788	0
323	20241129	152200	127332206	1788	1788	1788	1788	0
324	20241129	152100	127332206	1788	1788	1788	1788	0
325	20241129	152000	127332206	1788	1788	1788	1788	0
326	20241129	151900	127332206	1788	1787	1788	1778	346
327	20241129	151800	126713839	1787	1786	1787	1786	20
328	20241129	151700	126678116	1787	1787	1787	1787	0
329	20241129	151600	126678116	1787	1787	1787	1787	30
330	20241129	151500	126624506	1788	1785	1788	1785	370
331	20241129	151400	125963425	1785	1776	1785	1775	1079
332	20241129	151300	124048070	1787	1785	1788	1785	328
333	20241129	151200	123462057	1775	1775	1775	1775	0
334	20241129	151100	123462057	1775	1787	1787	1775	555
335	20241129	151000	122475937	1787	1787	1787	1787	100
336	20241129	150900	122297237	1787	1787	1787	1787	30
337	20241129	150800	122243627	1787	1787	1787	1787	1
338	20241129	150700	122241840	1788	1788	1788	1788	0
339	20241129	150600	122241840	1788	1786	1788	1786	51
340	20241129	150500	122150734	1776	1776	1776	1776	0
341	20241129	150400	122150734	1776	1776	1776	1776	6
342	20241129	150300	122140078	1786	1786	1786	1786	0
343	20241129	150200	122140078	1786	1786	1786	1786	1
344	20241129	150100	122138292	1776	1776	1776	1776	422
345	20241129	150000	121388820	1788	1788	1788	1788	0
346	20241129	145900	121388820	1788	1788	1788	1788	0
347	20241129	145800	121388820	1788	1788	1788	1788	0
348	20241129	145700	121388820	1788	1788	1788	1788	2
349	20241129	145600	121385244	1787	1786	1787	1786	5
350	20241129	145500	121376310	1787	1787	1787	1787	0
351	20241129	145400	121376310	1787	1787	1787	1787	1
352	20241129	145300	121374523	1776	1776	1776	1776	0
353	20241129	145200	121374523	1776	1777	1777	1776	200
354	20241129	145100	121019313	1788	1788	1788	1788	0
355	20241129	145000	121019313	1788	1788	1788	1788	0
356	20241129	144900	121019313	1788	1788	1788	1788	0
357	20241129	144800	121019313	1788	1783	1788	1776	1908
358	20241129	144700	117628871	1790	1790	1790	1790	100
359	20241129	144600	117449871	1790	1790	1790	1790	0
360	20241129	144500	117449871	1790	1790	1790	1790	0
361	20241129	144400	117449871	1790	1790	1790	1790	0
362	20241129	144300	117449871	1790	1789	1790	1789	20
363	20241129	144200	117414081	1789	1789	1789	1789	10
364	20241129	144100	117396191	1789	1789	1789	1789	0
365	20241129	144000	117396191	1789	1789	1789	1789	0
366	20241129	143900	117396191	1789	1789	1789	1789	31
367	20241129	143800	117340732	1785	1785	1785	1785	0
368	20241129	143700	117340732	1785	1785	1785	1785	0
369	20241129	143600	117340732	1785	1786	1786	1785	142
370	20241129	143500	117087122	1788	1790	1790	1777	1074
371	20241129	143400	115174231	1791	1791	1791	1791	0
372	20241129	143300	115174231	1791	1791	1791	1791	0
373	20241129	143200	115174231	1791	1791	1791	1791	0
374	20241129	143100	115174231	1791	1791	1791	1791	0
375	20241129	143000	115174231	1791	1791	1791	1791	0
376	20241129	142900	115174231	1791	1791	1791	1791	0
377	20241129	142800	115174231	1791	1791	1791	1791	10
378	20241129	142700	115156321	1777	1778	1778	1777	590
379	20241129	142600	114107761	1793	1793	1793	1793	0
380	20241129	142500	114107761	1793	1793	1793	1793	0
381	20241129	142400	114107761	1793	1793	1793	1793	0
382	20241129	142300	114107761	1793	1793	1793	1793	0
383	20241129	142200	114107761	1793	1790	1793	1790	100
384	20241129	142100	113928696	1790	1785	1790	1777	1310
385	20241129	142000	111597211	1785	1785	1785	1785	0
386	20241129	141900	111597211	1785	1785	1785	1785	0
387	20241129	141800	111597211	1785	1785	1785	1785	0
388	20241129	141700	111597211	1785	1785	1785	1785	0
389	20241129	141600	111597211	1785	1785	1785	1785	0
390	20241129	141500	111597211	1785	1785	1785	1785	0
391	20241129	141400	111597211	1785	1785	1785	1785	1
392	20241129	141300	111595426	1779	1779	1779	1779	0
393	20241129	141200	111595426	1779	1779	1779	1779	0
394	20241129	141100	111595426	1779	1779	1779	1779	0
395	20241129	141000	111595426	1779	1780	1780	1779	560
396	20241129	140900	110599161	1780	1780	1780	1780	76
397	20241129	140800	110463881	1785	1785	1785	1785	0
398	20241129	140700	110463881	1785	1784	1785	1784	50
399	20241129	140600	110374680	1779	1783	1783	1779	571
400	20241129	140500	109358810	1784	1784	1784	1784	1
401	20241129	140400	109357026	1784	1784	1784	1784	0
402	20241129	140300	109357026	1784	1784	1784	1784	0
403	20241129	140200	109357026	1784	1784	1784	1784	0
404	20241129	140100	109357026	1784	1785	1785	1784	11
405	20241129	140000	109337392	1786	1789	1790	1786	650
406	20241129	135900	108176322	1790	1790	1790	1790	0
407	20241129	135800	108176322	1790	1789	1790	1789	70
408	20241129	135700	108051090	1777	1777	1777	1777	0
409	20241129	135600	108051090	1777	1777	1777	1777	0
410	20241129	135500	108051090	1777	1778	1778	1777	1382
411	20241129	135400	105595258	1790	1790	1790	1790	10
412	20241129	135300	105577358	1790	1790	1790	1790	105
413	20241129	135200	105389408	1790	1790	1790	1790	0
414	20241129	135100	105389408	1790	1790	1790	1790	0
415	20241129	135000	105389408	1790	1775	1790	1775	200
416	20241129	134900	105033009	1775	1778	1778	1775	855
417	20241129	134800	103515336	1790	1790	1790	1790	76
418	20241129	134700	103379296	1790	1790	1790	1790	0
419	20241129	134600	103379296	1790	1790	1790	1790	0
420	20241129	134500	103379296	1790	1790	1790	1790	50
421	20241129	134400	103289796	1790	1777	1790	1776	62
422	20241129	134300	103179530	1790	1790	1790	1790	0
423	20241129	134200	103179530	1790	1776	1790	1775	60
424	20241129	134100	103072866	1790	1789	1790	1789	2131
425	20241129	134000	99259172	1789	1787	1789	1787	60
426	20241129	133900	99151894	1776	1776	1776	1776	0
427	20241129	133800	99151894	1776	1777	1777	1776	56
428	20241129	133700	99052388	1789	1789	1789	1789	0
429	20241129	133600	99052388	1789	1789	1789	1789	0
430	20241129	133500	99052388	1789	1789	1789	1789	0
431	20241129	133400	99052388	1789	1789	1789	1789	0
432	20241129	133300	99052388	1789	1789	1789	1789	0
433	20241129	133200	99052388	1789	1789	1789	1789	0
434	20241129	133100	99052388	1789	1789	1789	1789	10
435	20241129	133000	99034498	1789	1789	1789	1789	0
436	20241129	132900	99034498	1789	1789	1789	1789	28
437	20241129	132800	98984406	1788	1784	1788	1784	62
438	20241129	132700	98873681	1774	1774	1774	1774	0
439	20241129	132600	98873681	1774	1774	1774	1774	400
440	20241129	132500	98164081	1774	1775	1775	1774	272
441	20241129	132400	97681485	1775	1775	1775	1775	200
442	20241129	132300	97326485	1775	1788	1788	1775	13
443	20241129	132200	97303385	1776	1779	1779	1776	1140
444	20241129	132100	95278548	1788	1780	1789	1777	92
445	20241129	132000	95114976	1778	1778	1778	1778	70
446	20241129	131900	94990516	1790	1790	1790	1790	101
447	20241129	131800	94809726	1778	1780	1780	1778	120
448	20241129	131700	94596266	1790	1790	1790	1790	0
449	20241129	131600	94596266	1790	1780	1790	1780	198
450	20241129	131500	94243746	1790	1786	1790	1786	2
451	20241129	131400	94240170	1780	1780	1780	1780	10
452	20241129	131300	94222370	1786	1786	1786	1786	0
453	20241129	131200	94222370	1786	1785	1786	1785	100
454	20241129	131100	94043830	1785	1785	1785	1785	0
455	20241129	131000	94043830	1785	1785	1785	1785	0
456	20241129	130900	94043830	1785	1785	1785	1785	0
457	20241129	130800	94043830	1785	1785	1785	1785	0
458	20241129	130700	94043830	1785	1785	1785	1785	0
459	20241129	130600	94043830	1785	1785	1785	1785	0
460	20241129	130500	94043830	1785	1785	1785	1785	0
461	20241129	130400	94043830	1785	1785	1785	1785	0
462	20241129	130300	94043830	1785	1785	1785	1785	1
463	20241129	130200	94042045	1786	1786	1786	1786	1
464	20241129	130100	94040259	1777	1777	1777	1777	0
465	20241129	130000	94040259	1777	1777	1777	1777	0
466	20241129	125900	94040259	1777	1779	1779	1777	900
467	20241129	125800	92440916	1790	1790	1790	1790	0
468	20241129	125700	92440916	1790	1790	1790	1790	0
469	20241129	125600	92440916	1790	1779	1790	1777	1002
470	20241129	125500	90658770	1790	1790	1790	1790	7
471	20241129	125400	90646240	1790	1790	1790	1790	10
472	20241129	125300	90628340	1790	1785	1790	1779	199
473	20241129	125200	90274223	1778	1778	1778	1778	0
474	20241129	125100	90274223	1778	1778	1778	1778	1010
475	20241129	125000	88478443	1778	1778	1778	1778	129
476	20241129	124900	88249081	1778	1777	1778	1777	52
477	20241129	124800	88156626	1777	1777	1777	1777	0
478	20241129	124700	88156626	1777	1777	1777	1777	756
479	20241129	124600	86813214	1778	1778	1778	1778	200
480	20241129	124500	86457614	1778	1778	1778	1778	117
481	20241129	124400	86249588	1778	1790	1790	1778	2211
482	20241129	124300	82317672	1780	1790	1790	1780	4695
483	20241129	124200	73947492	1790	1790	1790	1790	0
484	20241129	124100	73947492	1790	1790	1790	1790	207
485	20241129	124000	73576962	1790	1792	1792	1790	1832
486	20241129	123900	70296792	1791	1792	1792	1791	756
487	20241129	123800	68942225	1793	1793	1793	1793	0
488	20241129	123700	68942225	1793	1793	1793	1793	0
489	20241129	123600	68942225	1793	1794	1794	1793	869
490	20241129	123500	67383955	1794	1794	1794	1794	532
491	20241129	123400	66429547	1794	1794	1794	1794	0
492	20241129	123300	66429547	1794	1796	1796	1794	350
493	20241129	123200	65801625	1794	1794	1794	1794	0
494	20241129	123100	65801625	1794	1794	1794	1794	0
495	20241129	123000	65801625	1794	1794	1794	1794	5
496	20241129	122900	65792655	1793	1793	1793	1793	0
497	20241129	122800	65792655	1793	1793	1793	1793	0
498	20241129	122700	65792655	1793	1793	1793	1793	0
499	20241129	122600	65792655	1793	1794	1794	1793	100
500	20241129	122500	65613333	1803	1803	1803	1803	0
501	20241129	122400	65613333	1803	1803	1803	1803	2
502	20241129	122300	65609727	1803	1803	1803	1803	0
503	20241129	122200	65609727	1803	1803	1803	1803	0
504	20241129	122100	65609727	1803	1803	1803	1803	0
505	20241129	122000	65609727	1803	1803	1803	1803	0
506	20241129	121900	65609727	1803	1803	1803	1803	0
507	20241129	121800	65609727	1803	1803	1803	1803	381
508	20241129	121700	64922784	1803	1803	1803	1803	0
509	20241129	121600	64922784	1803	1803	1803	1803	2
510	20241129	121500	64919178	1803	1803	1803	1803	0
511	20241129	121400	64919178	1803	1803	1803	1803	0
512	20241129	121300	64919178	1803	1803	1803	1803	0
513	20241129	121200	64919178	1803	1803	1803	1803	1
514	20241129	121100	64917375	1800	1800	1800	1800	0
515	20241129	121000	64917375	1800	1800	1800	1800	0
516	20241129	120900	64917375	1800	1800	1800	1800	50
517	20241129	120800	64827375	1800	1800	1800	1800	0
518	20241129	120700	64827375	1800	1800	1800	1800	1
519	20241129	120600	64825575	1790	1790	1790	1790	0
520	20241129	120500	64825575	1790	1790	1790	1790	306
521	20241129	120400	64277835	1790	1793	1793	1790	1300
522	20241129	120300	61949231	1804	1804	1804	1804	0
523	20241129	120200	61949231	1804	1804	1804	1804	0
524	20241129	120100	61949231	1804	1804	1804	1804	0
525	20241129	120000	61949231	1804	1804	1804	1804	4
526	20241129	115900	61942015	1804	1804	1804	1804	0
527	20241129	115800	61942015	1804	1804	1804	1804	0
528	20241129	115700	61942015	1804	1794	1804	1794	84
529	20241129	115600	61791309	1804	1804	1804	1804	9
530	20241129	115500	61775073	1794	1794	1794	1794	0
531	20241129	115400	61775073	1794	1794	1794	1794	2563
532	20241129	115300	57177051	1794	1794	1794	1794	0
533	20241129	115200	57177051	1794	1794	1794	1794	20
534	20241129	115100	57141171	1794	1794	1794	1794	10
535	20241129	115000	57123231	1794	1794	1794	1794	65
536	20241129	114900	57006621	1794	1794	1794	1794	500
537	20241129	114800	56109621	1794	1795	1795	1794	172
538	20241129	114700	55801017	1804	1804	1804	1796	146
539	20241129	114600	55538785	1800	1800	1800	1800	24
540	20241129	114500	55495585	1804	1804	1804	1804	1
541	20241129	114400	55493781	1796	1796	1796	1796	0
542	20241129	114300	55493781	1796	1796	1796	1796	0
543	20241129	114200	55493781	1796	1805	1805	1796	2776
544	20241129	114100	50497162	1805	1806	1806	1805	13
545	20241129	114000	50473685	1807	1807	1807	1807	1
546	20241129	113900	50471878	1810	1810	1810	1810	1
547	20241129	113800	50470068	1806	1806	1806	1806	0
548	20241129	113700	50470068	1806	1806	1806	1806	13
549	20241129	113600	50446590	1810	1810	1810	1810	5
550	20241129	113500	50437540	1810	1810	1810	1810	0
551	20241129	113400	50437540	1810	1810	1810	1810	2
552	20241129	113300	50433920	1810	1810	1810	1810	0
553	20241129	113200	50433920	1810	1810	1810	1810	2
554	20241129	113100	50430300	1807	1809	1809	1807	30
555	20241129	113000	50376070	1810	1810	1810	1810	0
556	20241129	112900	50376070	1810	1810	1810	1810	0
557	20241129	112800	50376070	1810	1810	1810	1810	0
558	20241129	112700	50376070	1810	1810	1810	1810	150
559	20241129	112600	50104570	1810	1810	1810	1810	0
560	20241129	112500	50104570	1810	1810	1810	1810	250
561	20241129	112400	49652070	1810	1810	1810	1810	0
562	20241129	112300	49652070	1810	1810	1810	1810	0
563	20241129	112200	49652070	1810	1810	1810	1810	0
564	20241129	112100	49652070	1810	1810	1810	1810	0
565	20241129	112000	49652070	1810	1810	1810	1810	4
566	20241129	111900	49644830	1810	1810	1810	1810	0
567	20241129	111800	49644830	1810	1810	1810	1810	0
568	20241129	111700	49644830	1810	1809	1810	1809	23
569	20241129	111600	49603216	1810	1810	1810	1810	0
570	20241129	111500	49603216	1810	1810	1810	1810	0
571	20241129	111400	49603216	1810	1810	1810	1810	500
572	20241129	111300	48698216	1810	1810	1810	1810	30
573	20241129	111200	48643916	1809	1809	1809	1809	837
574	20241129	111100	47129783	1809	1809	1809	1809	0
575	20241129	111000	47129783	1809	1809	1809	1809	10
576	20241129	110900	47111693	1809	1809	1809	1809	0
577	20241129	110800	47111693	1809	1809	1809	1809	0
578	20241129	110700	47111693	1809	1809	1809	1809	4
579	20241129	110600	47104457	1809	1809	1809	1809	0
580	20241129	110500	47104457	1809	1809	1809	1809	0
581	20241129	110400	47104457	1809	1809	1809	1809	16
582	20241129	110300	47075513	1809	1809	1809	1809	0
583	20241129	110200	47075513	1809	1809	1809	1809	0
584	20241129	110100	47075513	1809	1809	1809	1809	0
585	20241129	110000	47075513	1809	1809	1809	1809	0
586	20241129	105900	47075513	1809	1809	1809	1809	1
587	20241129	105800	47073704	1804	1805	1809	1804	521
588	20241129	105700	46133300	1805	1808	1808	1805	597
589	20241129	105600	45054763	1809	1809	1809	1809	0
590	20241129	105500	45054763	1809	1809	1809	1809	0
591	20241129	105400	45054763	1809	1809	1809	1809	0
592	20241129	105300	45054763	1809	1809	1809	1809	0
593	20241129	105200	45054763	1809	1809	1809	1809	0
594	20241129	105100	45054763	1809	1809	1809	1809	1
595	20241129	105000	45052954	1805	1805	1805	1805	0
596	20241129	104900	45052954	1805	1805	1805	1805	0
597	20241129	104800	45052954	1805	1805	1805	1805	0
598	20241129	104700	45052954	1805	1805	1805	1805	0
599	20241129	104600	45052954	1805	1805	1805	1805	0
600	20241129	104500	45052954	1805	1805	1805	1805	17
601	20241129	104400	45022269	1810	1810	1810	1810	0
602	20241129	104300	45022269	1810	1810	1810	1810	0
603	20241129	104200	45022269	1810	1810	1810	1810	4
604	20241129	104100	45015029	1810	1810	1810	1810	0
605	20241129	104000	45015029	1810	1810	1810	1810	0
606	20241129	103900	45015029	1810	1810	1810	1810	66
607	20241129	103800	44895569	1810	1810	1810	1810	0
608	20241129	103700	44895569	1810	1810	1810	1810	0
609	20241129	103600	44895569	1810	1807	1810	1803	11
610	20241129	103500	44875709	1810	1810	1810	1810	3
611	20241129	103400	44870279	1810	1807	1810	1807	41
612	20241129	103300	44796189	1807	1807	1807	1807	31
613	20241129	103200	44740172	1807	1807	1807	1807	12
614	20241129	103100	44718488	1807	1807	1807	1807	0
615	20241129	103000	44718488	1807	1802	1807	1802	520
616	20241129	102900	43781428	1802	1802	1802	1802	39
617	20241129	102800	43711150	1800	1800	1800	1800	1192
618	20241129	102700	41565550	1800	1805	1805	1800	1652
619	20241129	102600	38589586	1811	1811	1811	1811	0
620	20241129	102500	38589586	1811	1811	1811	1811	0
621	20241129	102400	38589586	1811	1811	1811	1811	8
622	20241129	102300	38575098	1811	1807	1811	1802	4253
623	20241129	102200	30904888	1812	1812	1812	1812	91
624	20241129	102100	30739996	1812	1812	1812	1812	61
625	20241129	102000	30629464	1811	1809	1811	1808	1128
626	20241129	101900	28589908	1809	1811	1811	1809	309
627	20241129	101800	28030583	1812	1811	1812	1811	120
628	20241129	101700	27813163	1812	1812	1812	1812	4
629	20241129	101600	27805915	1811	1812	1812	1811	408
630	20241129	101500	27067026	1812	1823	1823	1812	644
631	20241129	101400	25899948	1823	1823	1823	1823	0
632	20241129	101300	25899948	1823	1822	1823	1822	310
633	20241129	101200	25334833	1823	1823	1823	1823	0
634	20241129	101100	25334833	1823	1823	1823	1823	9
635	20241129	101000	25318426	1813	1813	1813	1813	8
636	20241129	100900	25303922	1813	1816	1816	1813	250
637	20241129	100800	24850650	1825	1825	1825	1825	30
638	20241129	100700	24795900	1828	1828	1828	1828	0
639	20241129	100600	24795900	1828	1828	1828	1828	270
640	20241129	100500	24302340	1836	1836	1836	1836	0
641	20241129	100400	24302340	1836	1836	1836	1836	0
642	20241129	100300	24302340	1836	1836	1836	1836	0
643	20241129	100200	24302340	1836	1836	1836	1836	0
644	20241129	100100	24302340	1836	1836	1836	1836	0
645	20241129	100000	24302340	1836	1836	1836	1836	0
646	20241129	095900	24302340	1836	1836	1836	1836	0
647	20241129	095800	24302340	1836	1836	1836	1836	0
648	20241129	095700	24302340	1836	1836	1836	1836	0
649	20241129	095600	24302340	1836	1836	1836	1836	0
650	20241129	095500	24302340	1836	1836	1836	1836	0
651	20241129	095400	24302340	1836	1836	1836	1836	0
652	20241129	095300	24302340	1836	1836	1836	1836	0
653	20241129	095200	24302340	1836	1836	1836	1836	0
654	20241129	095100	24302340	1836	1820	1836	1820	2462
655	20241129	095000	19819905	1821	1821	1821	1821	0
656	20241129	094900	19819905	1821	1821	1821	1821	0
657	20241129	094800	19819905	1821	1821	1821	1821	0
658	20241129	094700	19819905	1821	1821	1821	1821	1
659	20241129	094600	19818084	1809	1812	1812	1809	1065
660	20241129	094500	17891333	1813	1815	1815	1813	51
661	20241129	094400	17798822	1815	1818	1818	1815	446
662	20241129	094300	16989174	1821	1820	1821	1820	910
663	20241129	094200	15332973	1820	1820	1820	1819	33
664	20241129	094100	15272943	1820	1820	1820	1820	400
665	20241129	094000	14544943	1821	1821	1821	1821	0
666	20241129	093900	14544943	1821	1821	1821	1821	10
667	20241129	093800	14526733	1817	1817	1817	1817	1011
668	20241129	093700	12689746	1817	1821	1821	1816	90
669	20241129	093600	12526217	1817	1822	1822	1817	933
670	20241129	093500	10828715	1830	1829	1830	1829	5
671	20241129	093400	10819566	1830	1830	1830	1830	0
672	20241129	093300	10819566	1830	1830	1830	1830	0
673	20241129	093200	10819566	1830	1820	1830	1820	627
674	20241129	093100	9678416	1830	1830	1830	1830	0
675	20241129	093000	9678416	1830	1824	1830	1821	1732
676	20241129	092900	6523152	1836	1836	1836	1836	0
677	20241129	092800	6523152	1836	1836	1836	1836	0
678	20241129	092700	6523152	1836	1836	1836	1836	1
679	20241129	092600	6521316	1824	1824	1824	1824	0
680	20241129	092500	6521316	1824	1837	1838	1824	624
681	20241129	092400	5383113	1838	1838	1838	1838	0
682	20241129	092300	5383113	1838	1823	1838	1823	41
683	20241129	092200	5307850	1835	1835	1835	1835	0
684	20241129	092100	5307850	1835	1825	1835	1822	68
685	20241129	092000	5183882	1838	1838	1838	1838	0
686	20241129	091900	5183882	1838	1838	1838	1838	3
687	20241129	091800	5178368	1838	1838	1838	1838	0
688	20241129	091700	5178368	1838	1838	1838	1838	50
689	20241129	091600	5086468	1838	1838	1838	1838	100
690	20241129	091500	4902668	1838	1838	1838	1838	100
691	20241129	091400	4718868	1838	1838	1838	1838	0
692	20241129	091300	4718868	1838	1838	1838	1838	0
693	20241129	091200	4718868	1838	1838	1838	1838	0
694	20241129	091100	4718868	1838	1837	1838	1837	30
695	20241129	091000	4663749	1838	1838	1838	1838	0
696	20241129	090900	4663749	1838	1823	1839	1821	75
697	20241129	090800	4526730	1823	1827	1840	1823	1261
698	20241129	090700	2224125	1828	1829	1829	1828	2
699	20241129	090600	2220468	1843	1828	1843	1828	1023
700	20241129	090500	350395	1829	1834	1847	1829	71
701	20241129	090400	220380	1835	1836	1847	1835	85
702	20241129	090300	64387	1836	1836	1836	1836	1
703	20241129	090200	62551	1837	1837	1837	1837	0
704	20241129	090100	62551	1837	1838	1849	1837	3
705	20241129	090000	57027	1839	1840	1840	1839	31