KissMeData/205470/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	204400	5892442931	1833	1833	1833	1833	52829
3	20241129	204300	5892442931	1833	1833	1833	1833	0
4	20241129	204200	5892442931	1833	1833	1833	1833	0
5	20241129	204100	5892442931	1833	1833	1833	1833	0
6	20241129	204000	5892442931	1833	1833	1833	1833	0
7	20241129	203900	5892442931	1833	1833	1833	1833	0
8	20241129	203800	5892442931	1833	1833	1833	1833	0
9	20241129	203700	5892442931	1833	1833	1833	1833	0
10	20241129	203600	5892442931	1833	1833	1833	1833	0
11	20241129	203500	5892442931	1833	1833	1833	1833	0
12	20241129	203400	5892442931	1833	1833	1833	1833	0
13	20241129	203300	5892442931	1833	1833	1833	1833	0
14	20241129	203200	5892442931	1833	1833	1833	1833	0
15	20241129	203100	5892442931	1833	1833	1833	1833	0
16	20241129	203000	5892442931	1833	1833	1833	1833	0
17	20241129	202900	5892442931	1833	1833	1833	1833	0
18	20241129	202800	5892442931	1833	1833	1833	1833	0
19	20241129	202700	5892442931	1833	1833	1833	1833	0
20	20241129	202600	5892442931	1833	1833	1833	1833	0
21	20241129	202500	5892442931	1833	1833	1833	1833	0
22	20241129	202400	5892442931	1833	1833	1833	1833	0
23	20241129	202300	5892442931	1833	1833	1833	1833	0
24	20241129	202200	5892442931	1833	1833	1833	1833	0
25	20241129	202100	5892442931	1833	1833	1833	1833	0
26	20241129	202000	5892442931	1833	1833	1833	1833	0
27	20241129	201900	5892442931	1833	1833	1833	1833	0
28	20241129	201800	5892442931	1833	1833	1833	1833	0
29	20241129	201700	5892442931	1833	1833	1833	1833	0
30	20241129	201600	5892442931	1833	1833	1833	1833	0
31	20241129	201500	5892442931	1833	1833	1833	1833	0
32	20241129	201400	5892442931	1833	1833	1833	1833	52829
33	20241129	201300	5892442931	1833	1833	1833	1833	0
34	20241129	201200	5892442931	1833	1833	1833	1833	0
35	20241129	201100	5892442931	1833	1833	1833	1833	0
36	20241129	201000	5892442931	1833	1833	1833	1833	0
37	20241129	200900	5892442931	1833	1833	1833	1833	0
38	20241129	200800	5892442931	1833	1833	1833	1833	0
39	20241129	200700	5892442931	1833	1833	1833	1833	0
40	20241129	200600	5892442931	1833	1833	1833	1833	0
41	20241129	200500	5892442931	1833	1833	1833	1833	0
42	20241129	200400	5892442931	1833	1833	1833	1833	0
43	20241129	200300	5892442931	1833	1833	1833	1833	0
44	20241129	200200	5892442931	1833	1833	1833	1833	0
45	20241129	200100	5892442931	1833	1833	1833	1833	0
46	20241129	200000	5892442931	1833	1833	1833	1833	0
47	20241129	195900	5892442931	1833	1833	1833	1833	0
48	20241129	195800	5892442931	1833	1833	1833	1833	0
49	20241129	195700	5892442931	1833	1833	1833	1833	0
50	20241129	195600	5892442931	1833	1833	1833	1833	0
51	20241129	195500	5892442931	1833	1833	1833	1833	0
52	20241129	195400	5892442931	1833	1833	1833	1833	0
53	20241129	195300	5892442931	1833	1833	1833	1833	0
54	20241129	195200	5892442931	1833	1833	1833	1833	0
55	20241129	195100	5892442931	1833	1833	1833	1833	0
56	20241129	195000	5892442931	1833	1833	1833	1833	0
57	20241129	194900	5892442931	1833	1833	1833	1833	0
58	20241129	194800	5892442931	1833	1833	1833	1833	0
59	20241129	194700	5892442931	1833	1833	1833	1833	0
60	20241129	194600	5892442931	1833	1833	1833	1833	0
61	20241129	194500	5892442931	1833	1833	1833	1833	0
62	20241129	194400	5892442931	1833	1833	1833	1833	52829
63	20241129	194300	5892442931	1833	1833	1833	1833	0
64	20241129	194200	5892442931	1833	1833	1833	1833	0
65	20241129	194100	5892442931	1833	1833	1833	1833	0
66	20241129	194000	5892442931	1833	1833	1833	1833	0
67	20241129	193900	5892442931	1833	1833	1833	1833	0
68	20241129	193800	5892442931	1833	1833	1833	1833	0
69	20241129	193700	5892442931	1833	1833	1833	1833	0
70	20241129	193600	5892442931	1833	1833	1833	1833	0
71	20241129	193500	5892442931	1833	1833	1833	1833	0
72	20241129	193400	5892442931	1833	1833	1833	1833	0
73	20241129	193300	5892442931	1833	1833	1833	1833	0
74	20241129	193200	5892442931	1833	1833	1833	1833	0
75	20241129	193100	5892442931	1833	1833	1833	1833	0
76	20241129	193000	5892442931	1833	1833	1833	1833	0
77	20241129	192900	5892442931	1833	1833	1833	1833	0
78	20241129	192800	5892442931	1833	1833	1833	1833	0
79	20241129	192700	5892442931	1833	1833	1833	1833	0
80	20241129	192600	5892442931	1833	1833	1833	1833	0
81	20241129	192500	5892442931	1833	1833	1833	1833	0
82	20241129	192400	5892442931	1833	1833	1833	1833	0
83	20241129	192300	5892442931	1833	1833	1833	1833	0
84	20241129	192200	5892442931	1833	1833	1833	1833	0
85	20241129	192100	5892442931	1833	1833	1833	1833	0
86	20241129	192000	5892442931	1833	1833	1833	1833	0
87	20241129	191900	5892442931	1833	1833	1833	1833	0
88	20241129	191800	5892442931	1833	1833	1833	1833	0
89	20241129	191700	5892442931	1833	1833	1833	1833	0
90	20241129	191600	5892442931	1833	1833	1833	1833	0
91	20241129	191500	5892442931	1833	1833	1833	1833	0
92	20241129	191400	5892442931	1833	1833	1833	1833	52829
93	20241129	191300	5892442931	1833	1833	1833	1833	0
94	20241129	191200	5892442931	1833	1833	1833	1833	0
95	20241129	191100	5892442931	1833	1833	1833	1833	0
96	20241129	191000	5892442931	1833	1833	1833	1833	0
97	20241129	190900	5892442931	1833	1833	1833	1833	0
98	20241129	190800	5892442931	1833	1833	1833	1833	0
99	20241129	190700	5892442931	1833	1833	1833	1833	0
100	20241129	190600	5892442931	1833	1833	1833	1833	0
101	20241129	190500	5892442931	1833	1833	1833	1833	0
102	20241129	190400	5892442931	1833	1833	1833	1833	0
103	20241129	190300	5892442931	1833	1833	1833	1833	0
104	20241129	190200	5892442931	1833	1833	1833	1833	0
105	20241129	190100	5892442931	1833	1833	1833	1833	0
106	20241129	190000	5892442931	1833	1833	1833	1833	0
107	20241129	185900	5892442931	1833	1833	1833	1833	0
108	20241129	185800	5892442931	1833	1833	1833	1833	0
109	20241129	185700	5892442931	1833	1833	1833	1833	0
110	20241129	185600	5892442931	1833	1833	1833	1833	0
111	20241129	185500	5892442931	1833	1833	1833	1833	0
112	20241129	185400	5892442931	1833	1833	1833	1833	0
113	20241129	185300	5892442931	1833	1833	1833	1833	0
114	20241129	185200	5892442931	1833	1833	1833	1833	0
115	20241129	185100	5892442931	1833	1833	1833	1833	0
116	20241129	185000	5892442931	1833	1833	1833	1833	0
117	20241129	184900	5892442931	1833	1833	1833	1833	0
118	20241129	184800	5892442931	1833	1833	1833	1833	0
119	20241129	184700	5892442931	1833	1833	1833	1833	0
120	20241129	184600	5892442931	1833	1833	1833	1833	0
121	20241129	184500	5892442931	1833	1833	1833	1833	0
122	20241129	184400	5892442931	1833	1833	1833	1833	52829
123	20241129	184300	5892442931	1833	1833	1833	1833	0
124	20241129	184200	5892442931	1833	1833	1833	1833	0
125	20241129	184100	5892442931	1833	1833	1833	1833	0
126	20241129	184000	5892442931	1833	1833	1833	1833	0
127	20241129	183900	5892442931	1833	1833	1833	1833	0
128	20241129	183800	5892442931	1833	1833	1833	1833	0
129	20241129	183700	5892442931	1833	1833	1833	1833	0
130	20241129	183600	5892442931	1833	1833	1833	1833	0
131	20241129	183500	5892442931	1833	1833	1833	1833	0
132	20241129	183400	5892442931	1833	1833	1833	1833	0
133	20241129	183300	5892442931	1833	1833	1833	1833	0
134	20241129	183200	5892442931	1833	1833	1833	1833	0
135	20241129	183100	5892442931	1833	1833	1833	1833	0
136	20241129	183000	5892442931	1833	1833	1833	1833	0
137	20241129	182900	5892442931	1833	1833	1833	1833	0
138	20241129	182800	5892442931	1833	1833	1833	1833	0
139	20241129	182700	5892442931	1833	1833	1833	1833	0
140	20241129	182600	5892442931	1833	1833	1833	1833	0
141	20241129	182500	5892442931	1833	1833	1833	1833	0
142	20241129	182400	5892442931	1833	1833	1833	1833	0
143	20241129	182300	5892442931	1833	1833	1833	1833	0
144	20241129	182200	5892442931	1833	1833	1833	1833	0
145	20241129	182100	5892442931	1833	1833	1833	1833	0
146	20241129	182000	5892442931	1833	1833	1833	1833	0
147	20241129	181900	5892442931	1833	1833	1833	1833	0
148	20241129	181800	5892442931	1833	1833	1833	1833	0
149	20241129	181700	5892442931	1833	1833	1833	1833	0
150	20241129	181600	5892442931	1833	1833	1833	1833	0
151	20241129	181500	5892442931	1833	1833	1833	1833	0
152	20241129	181400	5892442931	1833	1833	1833	1833	52829
153	20241129	181300	5892442931	1833	1833	1833	1833	0
154	20241129	181200	5892442931	1833	1833	1833	1833	0
155	20241129	181100	5892442931	1833	1833	1833	1833	0
156	20241129	181000	5892442931	1833	1833	1833	1833	0
157	20241129	180900	5892442931	1833	1833	1833	1833	0
158	20241129	180800	5892442931	1833	1833	1833	1833	0
159	20241129	180700	5892442931	1833	1833	1833	1833	0
160	20241129	180600	5892442931	1833	1833	1833	1833	0
161	20241129	180500	5892442931	1833	1833	1833	1833	0
162	20241129	180400	5892442931	1833	1833	1833	1833	0
163	20241129	180300	5892442931	1833	1833	1833	1833	0
164	20241129	180200	5892442931	1833	1833	1833	1833	0
165	20241129	180100	5892442931	1833	1833	1833	1833	0
166	20241129	180000	5892442931	1833	1833	1833	1833	0
167	20241129	175900	5892442931	1833	1833	1833	1833	0
168	20241129	175800	5892442931	1833	1833	1833	1833	0
169	20241129	175700	5892442931	1833	1833	1833	1833	0
170	20241129	175600	5892442931	1833	1833	1833	1833	0
171	20241129	175500	5892442931	1833	1833	1833	1833	0
172	20241129	175400	5892442931	1833	1833	1833	1833	0
173	20241129	175300	5892442931	1833	1833	1833	1833	0
174	20241129	175200	5892442931	1833	1833	1833	1833	0
175	20241129	175100	5892442931	1833	1833	1833	1833	0
176	20241129	175000	5892442931	1833	1833	1833	1833	0
177	20241129	174900	5892442931	1833	1833	1833	1833	0
178	20241129	174800	5892442931	1833	1833	1833	1833	0
179	20241129	174700	5892442931	1833	1833	1833	1833	0
180	20241129	174600	5892442931	1833	1833	1833	1833	0
181	20241129	174500	5892442931	1833	1833	1833	1833	0
182	20241129	174400	5892442931	1833	1833	1833	1833	52829
183	20241129	174300	5892442931	1833	1833	1833	1833	0
184	20241129	174200	5892442931	1833	1833	1833	1833	0
185	20241129	174100	5892442931	1833	1833	1833	1833	0
186	20241129	174000	5892442931	1833	1833	1833	1833	0
187	20241129	173900	5892442931	1833	1833	1833	1833	0
188	20241129	173800	5892442931	1833	1833	1833	1833	0
189	20241129	173700	5892442931	1833	1833	1833	1833	0
190	20241129	173600	5892442931	1833	1833	1833	1833	0
191	20241129	173500	5892442931	1833	1833	1833	1833	0
192	20241129	173400	5892442931	1833	1833	1833	1833	0
193	20241129	173300	5892442931	1833	1833	1833	1833	0
194	20241129	173200	5892442931	1833	1833	1833	1833	0
195	20241129	173100	5892442931	1833	1833	1833	1833	0
196	20241129	173000	5892442931	1833	1833	1833	1833	0
197	20241129	172900	5892442931	1833	1833	1833	1833	0
198	20241129	172800	5892442931	1833	1833	1833	1833	0
199	20241129	172700	5892442931	1833	1833	1833	1833	0
200	20241129	172600	5892442931	1833	1833	1833	1833	0
201	20241129	172500	5892442931	1833	1833	1833	1833	0
202	20241129	172400	5892442931	1833	1833	1833	1833	0
203	20241129	172300	5892442931	1833	1833	1833	1833	0
204	20241129	172200	5892442931	1833	1833	1833	1833	0
205	20241129	172100	5892442931	1833	1833	1833	1833	0
206	20241129	172000	5892442931	1833	1833	1833	1833	0
207	20241129	171900	5892442931	1833	1833	1833	1833	0
208	20241129	171800	5892442931	1833	1833	1833	1833	0
209	20241129	171700	5892442931	1833	1833	1833	1833	0
210	20241129	171600	5892442931	1833	1833	1833	1833	0
211	20241129	171500	5892442931	1833	1833	1833	1833	0
212	20241129	171400	5892442931	1833	1833	1833	1833	52829
213	20241129	171300	5892442931	1833	1833	1833	1833	0
214	20241129	171200	5892442931	1833	1833	1833	1833	0
215	20241129	171100	5892442931	1833	1833	1833	1833	0
216	20241129	171000	5892442931	1833	1833	1833	1833	0
217	20241129	170900	5892442931	1833	1833	1833	1833	0
218	20241129	170800	5892442931	1833	1833	1833	1833	0
219	20241129	170700	5892442931	1833	1833	1833	1833	0
220	20241129	170600	5892442931	1833	1833	1833	1833	0
221	20241129	170500	5892442931	1833	1833	1833	1833	0
222	20241129	170400	5892442931	1833	1833	1833	1833	0
223	20241129	170300	5892442931	1833	1833	1833	1833	0
224	20241129	170200	5892442931	1833	1833	1833	1833	0
225	20241129	170100	5892442931	1833	1833	1833	1833	0
226	20241129	170000	5892442931	1833	1833	1833	1833	0
227	20241129	165900	5892442931	1833	1833	1833	1833	0
228	20241129	165800	5892442931	1833	1833	1833	1833	0
229	20241129	165700	5892442931	1833	1833	1833	1833	0
230	20241129	165600	5892442931	1833	1833	1833	1833	0
231	20241129	165500	5892442931	1833	1833	1833	1833	0
232	20241129	165400	5892442931	1833	1833	1833	1833	0
233	20241129	165300	5892442931	1833	1833	1833	1833	0
234	20241129	165200	5892442931	1833	1833	1833	1833	0
235	20241129	165100	5892442931	1833	1833	1833	1833	0
236	20241129	165000	5892442931	1833	1833	1833	1833	0
237	20241129	164900	5892442931	1833	1833	1833	1833	0
238	20241129	164800	5892442931	1833	1833	1833	1833	0
239	20241129	164700	5892442931	1833	1833	1833	1833	0
240	20241129	164600	5892442931	1833	1833	1833	1833	0
241	20241129	164500	5892442931	1833	1833	1833	1833	0
242	20241129	164400	5892442931	1833	1833	1833	1833	52829
243	20241129	164300	5892442931	1833	1833	1833	1833	0
244	20241129	164200	5892442931	1833	1833	1833	1833	0
245	20241129	164100	5892442931	1833	1833	1833	1833	0
246	20241129	164000	5892442931	1833	1833	1833	1833	0
247	20241129	163900	5892442931	1833	1833	1833	1833	0
248	20241129	163800	5892442931	1833	1833	1833	1833	0
249	20241129	163700	5892442931	1833	1833	1833	1833	0
250	20241129	163600	5892442931	1833	1833	1833	1833	0
251	20241129	163500	5892442931	1833	1833	1833	1833	0
252	20241129	163400	5892442931	1833	1833	1833	1833	0
253	20241129	163300	5892442931	1833	1833	1833	1833	0
254	20241129	163200	5892442931	1833	1833	1833	1833	0
255	20241129	163100	5892442931	1833	1833	1833	1833	0
256	20241129	163000	5892442931	1833	1833	1833	1833	0
257	20241129	162900	5892442931	1833	1833	1833	1833	0
258	20241129	162800	5892442931	1833	1833	1833	1833	0
259	20241129	162700	5892442931	1833	1833	1833	1833	0
260	20241129	162600	5892442931	1833	1833	1833	1833	0
261	20241129	162500	5892442931	1833	1833	1833	1833	0
262	20241129	162400	5892442931	1833	1833	1833	1833	0
263	20241129	162300	5892442931	1833	1833	1833	1833	0
264	20241129	162200	5892442931	1833	1833	1833	1833	0
265	20241129	162100	5892442931	1833	1833	1833	1833	0
266	20241129	162000	5892442931	1833	1833	1833	1833	0
267	20241129	161900	5892442931	1833	1833	1833	1833	0
268	20241129	161800	5892442931	1833	1833	1833	1833	0
269	20241129	161700	5892442931	1833	1833	1833	1833	0
270	20241129	161600	5892442931	1833	1833	1833	1833	0
271	20241129	161500	5892442931	1833	1833	1833	1833	0
272	20241129	161400	5892442931	1833	1833	1833	1833	52829
273	20241129	161300	5892442931	1833	1833	1833	1833	0
274	20241129	161200	5892442931	1833	1833	1833	1833	0
275	20241129	161100	5892442931	1833	1833	1833	1833	0
276	20241129	161000	5892442931	1833	1833	1833	1833	0
277	20241129	160900	5892442931	1833	1833	1833	1833	0
278	20241129	160800	5892442931	1833	1833	1833	1833	0
279	20241129	160700	5892442931	1833	1833	1833	1833	0
280	20241129	160600	5892442931	1833	1833	1833	1833	0
281	20241129	160500	5892442931	1833	1833	1833	1833	0
282	20241129	160400	5892442931	1833	1833	1833	1833	0
283	20241129	160300	5892442931	1833	1833	1833	1833	0
284	20241129	160200	5892442931	1833	1833	1833	1833	0
285	20241129	160100	5892442931	1833	1833	1833	1833	0
286	20241129	160000	5892442931	1833	1833	1833	1833	0
287	20241129	155900	5892442931	1833	1833	1833	1833	0
288	20241129	155800	5892442931	1833	1833	1833	1833	0
289	20241129	155700	5892442931	1833	1833	1833	1833	0
290	20241129	155600	5892442931	1833	1833	1833	1833	0
291	20241129	155500	5892442931	1833	1833	1833	1833	0
292	20241129	155400	5892442931	1833	1833	1833	1833	0
293	20241129	155300	5892442931	1833	1833	1833	1833	0
294	20241129	155200	5892442931	1833	1833	1833	1833	0
295	20241129	155100	5892442931	1833	1833	1833	1833	0
296	20241129	155000	5892442931	1833	1833	1833	1833	0
297	20241129	154900	5892442931	1833	1833	1833	1833	0
298	20241129	154800	5892442931	1833	1833	1833	1833	0
299	20241129	154700	5892442931	1833	1833	1833	1833	0
300	20241129	154600	5892442931	1833	1833	1833	1833	0
301	20241129	154500	5892442931	1833	1833	1833	1833	0
302	20241129	154400	5892442931	1833	1833	1833	1833	52829
303	20241129	154300	5892442931	1833	1833	1833	1833	0
304	20241129	154200	5892442931	1833	1833	1833	1833	0
305	20241129	154100	5892442931	1833	1833	1833	1833	0
306	20241129	154000	5892442931	1833	1833	1833	1833	0
307	20241129	153900	5892442931	1833	1833	1833	1833	0
308	20241129	153800	5892442931	1833	1833	1833	1833	0
309	20241129	153700	5892442931	1833	1833	1833	1833	0
310	20241129	153600	5892442931	1833	1833	1833	1833	0
311	20241129	153500	5892442931	1833	1833	1833	1833	0
312	20241129	153400	5892442931	1833	1833	1833	1833	0
313	20241129	153300	5892442931	1833	1833	1833	1833	0
314	20241129	153200	5892442931	1833	1833	1833	1833	0
315	20241129	153100	5892442931	1833	1833	1833	1833	0
316	20241129	153000	5892442931	1833	1833	1833	1833	52829
317	20241129	152900	5795607374	1835	1835	1835	1835	0
318	20241129	152800	5795607374	1835	1835	1835	1835	0
319	20241129	152700	5795607374	1835	1835	1835	1835	0
320	20241129	152600	5795607374	1835	1835	1835	1835	0
321	20241129	152500	5795607374	1835	1835	1835	1835	0
322	20241129	152400	5795607374	1835	1835	1835	1835	0
323	20241129	152300	5795607374	1835	1835	1835	1835	0
324	20241129	152200	5795607374	1835	1835	1835	1835	0
325	20241129	152100	5795607374	1835	1835	1835	1835	0
326	20241129	152000	5795607374	1835	1835	1835	1835	0
327	20241129	151900	5795607374	1835	1835	1837	1835	17028
328	20241129	151800	5764355074	1835	1839	1839	1835	8035
329	20241129	151700	5749596042	1839	1838	1839	1838	5558
330	20241129	151600	5739376288	1839	1839	1840	1839	2890
331	20241129	151500	5734061273	1840	1840	1841	1840	7282
332	20241129	151400	5720661021	1840	1840	1841	1840	10911
333	20241129	151300	5700581366	1840	1842	1843	1840	6686
334	20241129	151200	5688270743	1842	1843	1843	1842	820
335	20241129	151100	5686759908	1845	1846	1847	1843	6198
336	20241129	151000	5675324319	1846	1847	1848	1845	6653
337	20241129	150900	5663039430	1848	1837	1848	1837	25303
338	20241129	150800	5616442190	1837	1836	1837	1836	1766
339	20241129	150700	5613198755	1836	1836	1837	1835	9213
340	20241129	150600	5596284972	1836	1837	1837	1835	1887
341	20241129	150500	5592820464	1837	1839	1839	1836	3948
342	20241129	150400	5585569558	1836	1838	1839	1836	4579
343	20241129	150300	5577157821	1839	1839	1840	1838	1655
344	20241129	150200	5574114741	1838	1840	1840	1838	1942
345	20241129	150100	5570542539	1840	1840	1841	1839	7755
346	20241129	150000	5556273470	1840	1842	1843	1840	20158
347	20241129	145900	5519175392	1843	1841	1843	1841	5109
348	20241129	145800	5509765776	1841	1840	1841	1840	9000
349	20241129	145700	5493203985	1841	1840	1842	1840	36815
350	20241129	145600	5425439179	1840	1843	1844	1840	7149
351	20241129	145500	5412274928	1843	1839	1843	1838	14193
352	20241129	145400	5386154755	1839	1838	1839	1838	236
353	20241129	145300	5385720971	1838	1839	1840	1838	7180
354	20241129	145200	5372519227	1839	1840	1840	1838	837
355	20241129	145100	5370980219	1840	1838	1840	1838	7327
356	20241129	145000	5357507310	1835	1836	1838	1835	4144
357	20241129	144900	5349898148	1836	1832	1836	1832	3389
358	20241129	144800	5343679211	1833	1832	1835	1832	3415
359	20241129	144700	5337422798	1836	1832	1836	1832	2091
360	20241129	144600	5333588764	1834	1832	1834	1832	1541
361	20241129	144500	5330763954	1834	1831	1834	1831	2124
362	20241129	144400	5326871058	1831	1838	1838	1831	13963
363	20241129	144300	5301286395	1839	1837	1840	1834	6854
364	20241129	144200	5288694859	1839	1835	1839	1834	4155
365	20241129	144100	5281067096	1836	1836	1836	1836	1
366	20241129	144000	5281065260	1836	1836	1836	1836	1
367	20241129	143900	5281063424	1834	1838	1838	1834	1122
368	20241129	143800	5279004316	1835	1836	1838	1835	7703
369	20241129	143700	5264862544	1838	1835	1838	1835	3011
370	20241129	143600	5259331535	1838	1838	1838	1835	50
371	20241129	143500	5259239644	1839	1835	1839	1834	256
372	20241129	143400	5258770028	1834	1840	1840	1834	2005
373	20241129	143300	5255090355	1841	1841	1841	1840	1701
374	20241129	143200	5251959015	1841	1840	1841	1837	2752
375	20241129	143100	5246895983	1837	1837	1841	1837	5327
376	20241129	143000	5237093917	1838	1838	1838	1838	936
377	20241129	142900	5235373549	1838	1838	1838	1838	1000
378	20241129	142800	5233535549	1838	1840	1840	1838	217
379	20241129	142700	5233136546	1840	1839	1840	1838	523
380	20241129	142600	5232174768	1839	1838	1840	1838	1977
381	20241129	142500	5228538711	1838	1838	1838	1837	423
382	20241129	142400	5227761658	1838	1838	1838	1837	32
383	20241129	142300	5227702859	1838	1835	1838	1835	1537
384	20241129	142200	5224879973	1836	1835	1836	1833	3177
385	20241129	142100	5219048870	1835	1833	1835	1833	2153
386	20241129	142000	5215102419	1833	1832	1834	1832	2830
387	20241129	141900	5209914847	1833	1833	1833	1833	265
388	20241129	141800	5209429102	1833	1832	1833	1830	7765
389	20241129	141700	5195206906	1829	1828	1831	1828	2329
390	20241129	141600	5190948191	1828	1831	1831	1828	7177
391	20241129	141500	5177826674	1832	1833	1833	1830	293
392	20241129	141400	5177289748	1833	1830	1833	1828	12972
393	20241129	141300	5153569922	1830	1830	1833	1830	1853
394	20241129	141200	5150178770	1831	1833	1833	1831	27
395	20241129	141100	5150129321	1830	1830	1830	1830	1190
396	20241129	141000	5147951621	1834	1830	1834	1829	6193
397	20241129	140900	5136620688	1830	1832	1832	1830	9038
398	20241129	140800	5120076771	1832	1834	1834	1832	4742
399	20241129	140700	5111388834	1833	1833	1833	1833	6609
400	20241129	140600	5099274537	1833	1833	1833	1833	1733
401	20241129	140500	5096097948	1834	1837	1837	1834	2511
402	20241129	140400	5091490748	1837	1835	1837	1835	563
403	20241129	140300	5090456917	1835	1837	1837	1835	265
404	20241129	140200	5089970118	1837	1834	1837	1834	106
405	20241129	140100	5089775429	1833	1844	1844	1833	12101
406	20241129	140000	5067525230	1844	1842	1844	1842	8217
407	20241129	135900	5052375537	1843	1840	1843	1840	2566
408	20241129	135800	5047649135	1840	1839	1840	1837	1567
409	20241129	135700	5044766095	1837	1837	1837	1837	5612
410	20241129	135600	5034456851	1839	1835	1839	1835	545
411	20241129	135500	5033455706	1837	1834	1837	1834	773
412	20241129	135400	5032036293	1834	1834	1834	1834	204
413	20241129	135300	5031662157	1834	1834	1834	1834	506
414	20241129	135200	5030734153	1837	1836	1837	1834	4690
415	20241129	135100	5022128988	1836	1836	1836	1836	754
416	20241129	135000	5020744644	1837	1838	1838	1837	1144
417	20241129	134900	5018642115	1837	1837	1837	1837	1552
418	20241129	134800	5015791091	1838	1838	1838	1837	834
419	20241129	134700	5014258921	1839	1839	1839	1839	1
420	20241129	134600	5014257082	1837	1839	1839	1837	3125
421	20241129	134500	5008512792	1839	1840	1840	1839	315
422	20241129	134400	5007933202	1839	1839	1839	1839	24
423	20241129	134300	5007889066	1839	1838	1840	1838	237
424	20241129	134200	5007453348	1840	1839	1840	1839	55
425	20241129	134100	5007352200	1840	1838	1840	1838	509
426	20241129	134000	5006416654	1840	1839	1840	1838	961
427	20241129	133900	5004650150	1839	1840	1840	1839	1115
428	20241129	133800	5002599550	1840	1840	1840	1840	22
429	20241129	133700	5002559070	1842	1842	1842	1842	101
430	20241129	133600	5002373028	1842	1842	1842	1840	126
431	20241129	133500	5002141006	1842	1843	1843	1842	207
432	20241129	133400	5001759560	1843	1840	1843	1839	2278
433	20241129	133300	4997566204	1840	1838	1840	1838	3010
434	20241129	133200	4992029176	1839	1841	1841	1839	4464
435	20241129	133100	4983818240	1844	1844	1845	1844	1260
436	20241129	133000	4981494736	1843	1843	1843	1843	301
437	20241129	132900	4980939993	1839	1842	1842	1839	1690
438	20241129	132800	4977832080	1839	1843	1844	1839	539
439	20241129	132700	4976839044	1844	1842	1844	1842	1399
440	20241129	132600	4974261306	1843	1842	1843	1838	2365
441	20241129	132500	4969909499	1841	1839	1841	1839	2547
442	20241129	132400	4965223085	1839	1840	1840	1838	2079
443	20241129	132300	4961399831	1839	1837	1839	1836	1567
444	20241129	132200	4958520884	1835	1838	1838	1835	2
445	20241129	132100	4958517211	1830	1835	1836	1830	25864
446	20241129	132000	4911113095	1836	1836	1836	1835	741
447	20241129	131900	4909752807	1835	1837	1837	1835	1762
448	20241129	131800	4906519084	1837	1839	1839	1837	1005
449	20241129	131700	4904672534	1839	1838	1839	1838	783
450	20241129	131600	4903233258	1838	1839	1840	1838	5549
451	20241129	131500	4893028345	1840	1841	1841	1840	8096
452	20241129	131400	4878131422	1841	1842	1842	1841	754
453	20241129	131300	4876743256	1841	1841	1842	1841	4073
454	20241129	131200	4869244853	1841	1842	1842	1840	4200
455	20241129	131100	4861514032	1842	1842	1842	1842	876
456	20241129	131000	4859900440	1844	1844	1844	1844	228
457	20241129	130900	4859480008	1844	1843	1845	1841	64
458	20241129	130800	4859362139	1841	1842	1842	1841	10101
459	20241129	130700	4840764093	1844	1849	1849	1841	8341
460	20241129	130600	4825384089	1848	1845	1848	1845	6588
461	20241129	130500	4813217819	1845	1845	1845	1844	3187
462	20241129	130400	4807339685	1844	1845	1847	1844	6116
463	20241129	130300	4796052934	1845	1844	1846	1844	6071
464	20241129	130200	4784853938	1845	1842	1845	1842	5366
465	20241129	130100	4774958360	1842	1843	1844	1842	6359
466	20241129	130000	4763238734	1843	1838	1844	1838	10817
467	20241129	125900	4743338253	1839	1838	1839	1835	18000
468	20241129	125800	4710287447	1838	1839	1839	1835	16785
469	20241129	125700	4679439921	1838	1837	1840	1835	3912
470	20241129	125600	4672250985	1837	1835	1837	1835	2868
471	20241129	125500	4666988147	1834	1835	1835	1834	991
472	20241129	125400	4665170162	1835	1835	1835	1835	235
473	20241129	125300	4664738937	1834	1834	1835	1834	414
474	20241129	125200	4663979574	1833	1835	1835	1833	5614
475	20241129	125100	4653687405	1834	1836	1836	1834	3954
476	20241129	125000	4646435602	1834	1836	1836	1834	1391
477	20241129	124900	4643882288	1836	1836	1836	1834	1227
478	20241129	124800	4641630066	1833	1833	1835	1833	4976
479	20241129	124700	4632508976	1832	1832	1832	1832	691
480	20241129	124600	4631243064	1832	1831	1832	1830	3130
481	20241129	124500	4625510534	1830	1830	1830	1829	6729
482	20241129	124400	4613197664	1830	1829	1830	1829	1203
483	20241129	124300	4610997261	1829	1828	1830	1828	7929
484	20241129	124200	4596502865	1829	1828	1829	1828	1123
485	20241129	124100	4594449635	1829	1828	1829	1828	108
486	20241129	124000	4594252161	1827	1830	1830	1827	1330
487	20241129	123900	4591820841	1831	1831	1831	1829	22275
488	20241129	123800	4551058135	1831	1831	1831	1831	254
489	20241129	123700	4550593061	1830	1831	1831	1830	1297
490	20241129	123600	4548218412	1831	1831	1831	1831	1892
491	20241129	123500	4544754160	1833	1834	1837	1831	2145
492	20241129	123400	4540822583	1833	1831	1833	1830	2843
493	20241129	123300	4535614615	1831	1831	1831	1830	5406
494	20241129	123200	4525716534	1832	1833	1833	1831	847
495	20241129	123100	4524164857	1833	1831	1833	1831	618
496	20241129	123000	4523032802	1831	1832	1832	1830	1231
497	20241129	122900	4520778089	1830	1828	1830	1828	1464
498	20241129	122800	4518101501	1827	1830	1830	1827	4609
499	20241129	122700	4509680728	1830	1830	1830	1827	8431
500	20241129	122600	4494261388	1830	1830	1833	1830	416
501	20241129	122500	4493500000	1830	1833	1833	1830	7676
502	20241129	122400	4479446659	1834	1834	1834	1831	204
503	20241129	122300	4479072544	1831	1831	1831	1831	1133
504	20241129	122200	4476998021	1830	1830	1830	1830	7
505	20241129	122100	4476985211	1831	1835	1837	1831	1778
506	20241129	122000	4473727726	1835	1833	1836	1831	1745
507	20241129	121900	4470526524	1835	1835	1835	1834	336
508	20241129	121800	4469910016	1835	1832	1835	1831	1750
509	20241129	121700	4466700641	1831	1830	1832	1830	2423
510	20241129	121600	4462266539	1829	1829	1829	1829	89
511	20241129	121500	4462103758	1830	1831	1831	1829	411
512	20241129	121400	4461351327	1828	1830	1830	1828	1853
513	20241129	121300	4457962328	1831	1831	1831	1828	4374
514	20241129	121200	4449963529	1828	1830	1831	1828	2711
515	20241129	121100	4445002629	1830	1831	1834	1830	2258
516	20241129	121000	4440865064	1831	1830	1831	1830	152
517	20241129	120900	4440586896	1830	1830	1830	1830	110
518	20241129	120800	4440385596	1831	1826	1831	1826	1655
519	20241129	120700	4437362480	1826	1825	1831	1825	349
520	20241129	120600	4436725333	1825	1825	1831	1825	5101
521	20241129	120500	4427398512	1824	1828	1828	1824	139
522	20241129	120400	4427144756	1828	1826	1828	1824	2239
523	20241129	120300	4423056372	1826	1826	1826	1826	156
524	20241129	120200	4422771516	1826	1826	1828	1826	72
525	20241129	120100	4422640022	1826	1822	1826	1822	3502
526	20241129	120000	4416252067	1822	1822	1822	1822	1545
527	20241129	115900	4413437077	1823	1822	1824	1822	841
528	20241129	115800	4411904250	1822	1829	1830	1822	10659
529	20241129	115700	4392481841	1825	1825	1829	1824	1458
530	20241129	115600	4389821785	1825	1827	1828	1825	2061
531	20241129	115500	4386056181	1824	1823	1824	1823	3033
532	20241129	115400	4380526702	1823	1825	1825	1823	11060
533	20241129	115300	4360351777	1826	1827	1827	1826	51
534	20241129	115200	4360258601	1827	1825	1827	1825	938
535	20241129	115100	4358546649	1827	1826	1827	1824	1307
536	20241129	115000	4356160897	1825	1824	1825	1824	649
537	20241129	114900	4354976938	1824	1824	1824	1824	188
538	20241129	114800	4354634026	1824	1825	1825	1824	849
539	20241129	114700	4353085449	1824	1822	1824	1822	1644
540	20241129	114600	4350089161	1823	1823	1825	1822	10173
541	20241129	114500	4331552646	1823	1824	1825	1823	20882
542	20241129	114400	4293477012	1824	1825	1825	1824	991
543	20241129	114300	4291669201	1825	1828	1828	1825	4870
544	20241129	114200	4282779541	1829	1826	1829	1825	9605
545	20241129	114100	4265220397	1825	1825	1825	1824	1327
546	20241129	114000	4262798922	1825	1825	1826	1825	732
547	20241129	113900	4261463021	1826	1826	1826	1825	240
548	20241129	113800	4261024978	1824	1827	1827	1824	102
549	20241129	113700	4260838869	1824	1824	1824	1823	13023
550	20241129	113600	4237092096	1824	1824	1826	1823	3308
551	20241129	113500	4231058304	1824	1827	1827	1824	2788
552	20241129	113400	4225971256	1829	1829	1829	1828	7232
553	20241129	113300	4212748706	1829	1827	1829	1827	3560
554	20241129	113200	4206241209	1825	1825	1825	1825	3655
555	20241129	113100	4199570834	1824	1825	1825	1824	4013
556	20241129	113000	4192247914	1825	1826	1826	1824	2678
557	20241129	112900	4187360875	1826	1825	1826	1824	3613
558	20241129	112800	4180767603	1826	1825	1826	1824	12737
559	20241129	112700	4157520653	1825	1827	1827	1825	8649
560	20241129	112600	4141729967	1826	1828	1828	1826	7308
561	20241129	112500	4128375462	1828	1827	1828	1827	7897
562	20241129	112400	4113947276	1827	1828	1828	1827	1018
563	20241129	112300	4112087099	1827	1827	1827	1826	757
564	20241129	112200	4110704488	1825	1826	1827	1825	808
565	20241129	112100	4109229011	1825	1824	1826	1824	303
566	20241129	112000	4108676060	1826	1825	1826	1824	1509
567	20241129	111900	4105922876	1826	1825	1826	1823	4479
568	20241129	111800	4097750354	1826	1825	1826	1824	1125
569	20241129	111700	4095698283	1826	1824	1826	1824	531
570	20241129	111600	4094729570	1825	1824	1825	1824	7937
571	20241129	111500	4080251730	1824	1824	1826	1823	15868
572	20241129	111400	4051312030	1823	1826	1826	1823	5097
573	20241129	111300	4042014316	1827	1826	1827	1823	1203
574	20241129	111200	4039819824	1827	1823	1829	1822	1319
575	20241129	111100	4037414513	1823	1825	1825	1823	5512
576	20241129	111000	4027360541	1825	1825	1825	1824	9216
577	20241129	110900	4010543347	1825	1829	1829	1824	2475
578	20241129	110800	4006026318	1829	1830	1831	1825	453
579	20241129	110700	4005197779	1830	1822	1831	1821	8263
580	20241129	110600	3990094027	1822	1823	1823	1822	9471
581	20241129	110500	3972836121	1823	1825	1825	1823	4113
582	20241129	110400	3965334369	1824	1826	1828	1824	1660
583	20241129	110300	3962306054	1826	1828	1829	1822	12345
584	20241129	110200	3939772419	1826	1826	1828	1822	2487
585	20241129	110100	3935231934	1821	1822	1826	1821	9027
586	20241129	110000	3918788642	1822	1824	1824	1821	23034
587	20241129	105900	3876822397	1824	1825	1825	1823	12934
588	20241129	105800	3853229367	1825	1828	1828	1824	10819
589	20241129	105700	3833483922	1828	1828	1829	1826	3555
590	20241129	105600	3826988954	1828	1830	1830	1826	7360
591	20241129	105500	3813537792	1829	1829	1829	1828	3920
592	20241129	105400	3806369872	1829	1829	1830	1829	7487
593	20241129	105300	3792670489	1829	1830	1831	1828	3541
594	20241129	105200	3786190516	1824	1827	1827	1823	17138
595	20241129	105100	3754917572	1825	1821	1825	1820	17730
596	20241129	105000	3722640490	1820	1832	1833	1820	71708
597	20241129	104900	3591535971	1832	1832	1833	1831	19038
598	20241129	104800	3556661990	1832	1833	1834	1831	11649
599	20241129	104700	3535316344	1834	1836	1836	1834	12035
600	20241129	104600	3513237572	1836	1838	1838	1834	25920
601	20241129	104500	3465656671	1840	1836	1840	1836	2562
602	20241129	104400	3460947435	1836	1836	1839	1835	6682
603	20241129	104300	3448678616	1835	1839	1839	1835	11334
604	20241129	104200	3427861886	1840	1845	1845	1840	40917
605	20241129	104100	3352538600	1845	1845	1845	1842	3564
606	20241129	104000	3345973187	1842	1844	1845	1842	2416
607	20241129	103900	3341521884	1842	1842	1842	1840	12362
608	20241129	103800	3318770184	1846	1846	1849	1840	19765
609	20241129	103700	3282369600	1850	1848	1850	1845	2916
610	20241129	103600	3276986158	1848	1847	1848	1846	2469
611	20241129	103500	3272427060	1847	1848	1850	1846	1136
612	20241129	103400	3270328522	1848	1849	1850	1848	5915
613	20241129	103300	3259388920	1849	1846	1849	1846	2724
614	20241129	103200	3254355927	1845	1846	1846	1845	1727
615	20241129	103100	3251168301	1846	1844	1846	1844	526
616	20241129	103000	3250197865	1843	1841	1845	1840	37461
617	20241129	102900	3181143832	1845	1849	1850	1840	34882
618	20241129	102800	3116760088	1850	1851	1851	1850	4631
619	20241129	102700	3108190382	1851	1852	1854	1850	7470
620	20241129	102600	3094368935	1854	1850	1854	1849	4494
621	20241129	102500	3086048044	1849	1849	1851	1847	27061
622	20241129	102400	3036011445	1848	1850	1850	1848	6315
623	20241129	102300	3024338197	1853	1857	1857	1848	55335
624	20241129	102200	2921840772	1856	1858	1861	1856	14316
625	20241129	102100	2895255376	1858	1859	1861	1858	1463
626	20241129	102000	2892536973	1861	1860	1861	1857	19392
627	20241129	101900	2856492882	1861	1861	1865	1860	2486
628	20241129	101800	2851867210	1865	1860	1865	1860	3236
629	20241129	101700	2845845238	1860	1866	1866	1860	6800
630	20241129	101600	2833192935	1866	1866	1866	1862	5135
631	20241129	101500	2823623870	1869	1865	1869	1864	4368
632	20241129	101400	2815471456	1867	1863	1867	1863	683
633	20241129	101300	2814197469	1863	1865	1868	1862	2135
634	20241129	101200	2810214318	1865	1867	1867	1861	3196
635	20241129	101100	2804261987	1867	1864	1867	1862	18275
636	20241129	101000	2770190071	1863	1860	1864	1860	11163
637	20241129	100900	2749397143	1860	1860	1862	1859	4311
638	20241129	100800	2741379033	1860	1863	1863	1859	4969
639	20241129	100700	2732135382	1863	1860	1866	1859	1210
640	20241129	100600	2729879975	1858	1859	1864	1857	8710
641	20241129	100500	2713689150	1859	1860	1861	1856	18399
642	20241129	100400	2679490406	1860	1867	1867	1860	62128
643	20241129	100300	2563771360	1867	1872	1873	1867	25142
644	20241129	100200	2516797557	1872	1871	1872	1870	7724
645	20241129	100100	2502351722	1871	1872	1873	1871	1856
646	20241129	100000	2498878602	1872	1875	1875	1871	7880
647	20241129	095900	2484121629	1875	1874	1875	1874	1400
648	20241129	095800	2481496829	1875	1869	1877	1869	1546
649	20241129	095700	2478603288	1869	1871	1871	1869	9653
650	20241129	095600	2460561127	1871	1869	1871	1869	5077
651	20241129	095500	2451071877	1869	1869	1871	1869	3013
652	20241129	095400	2445440317	1869	1869	1870	1869	3719
653	20241129	095300	2438486330	1869	1868	1870	1868	5195
654	20241129	095200	2428777624	1868	1871	1871	1868	21924
655	20241129	095100	2387780733	1872	1874	1878	1871	11760
656	20241129	095000	2365762053	1871	1871	1871	1870	7472
657	20241129	094900	2351787100	1870	1873	1874	1870	27707
658	20241129	094800	2299957357	1873	1872	1878	1872	3570
659	20241129	094700	2293269513	1872	1875	1880	1871	32202
660	20241129	094600	2232971166	1880	1883	1883	1875	9821
661	20241129	094500	2214536696	1884	1876	1884	1875	1534
662	20241129	094400	2211654387	1876	1878	1878	1875	7217
663	20241129	094300	2198111021	1882	1880	1882	1876	4707
664	20241129	094200	2189266712	1878	1876	1878	1875	7453
665	20241129	094100	2175285635	1876	1875	1877	1874	3871
666	20241129	094000	2168027644	1875	1874	1880	1874	3895
667	20241129	093900	2160723330	1874	1875	1875	1873	8173
668	20241129	093800	2145407565	1875	1880	1880	1875	21702
669	20241129	093700	2104645117	1882	1885	1885	1879	4845
670	20241129	093600	2095532585	1884	1883	1884	1882	245
671	20241129	093500	2095071354	1881	1882	1889	1880	9738
672	20241129	093400	2076741290	1883	1889	1889	1883	5152
673	20241129	093300	2067032913	1884	1895	1897	1884	22320
674	20241129	093200	2024822469	1897	1894	1897	1890	5609
675	20241129	093100	2014195769	1895	1906	1907	1892	33409
676	20241129	093000	1950695956	1907	1901	1908	1901	18467
677	20241129	092900	1915479897	1908	1892	1910	1890	26595
678	20241129	092800	1864905881	1894	1881	1894	1881	14283
679	20241129	092700	1837908154	1881	1874	1881	1874	4120
680	20241129	092600	1830175312	1875	1872	1875	1871	3940
681	20241129	092500	1822801355	1871	1881	1881	1871	23686
682	20241129	092400	1778379065	1880	1878	1881	1878	1981
683	20241129	092300	1774656383	1877	1869	1877	1868	18869
684	20241129	092200	1739357247	1869	1873	1874	1869	21916
685	20241129	092100	1698341589	1873	1870	1873	1868	23646
686	20241129	092000	1654141144	1870	1876	1876	1869	8724
687	20241129	091900	1637823732	1876	1870	1877	1868	15784
688	20241129	091800	1608273216	1875	1872	1875	1868	8220
689	20241129	091700	1592886298	1875	1871	1876	1863	20059
690	20241129	091600	1555380741	1875	1875	1878	1872	25530
691	20241129	091500	1507552059	1875	1884	1884	1875	16390
692	20241129	091400	1476755330	1879	1883	1884	1872	8555
693	20241129	091300	1460691865	1884	1880	1887	1862	91272
694	20241129	091200	1289850247	1879	1889	1893	1877	92856
695	20241129	091100	1114996981	1890	1893	1893	1888	33054
696	20241129	091000	1052491328	1893	1908	1909	1891	56607
697	20241129	090900	944883659	1909	1924	1929	1907	70968
698	20241129	090800	808854527	1924	1895	1927	1895	54349
699	20241129	090700	704795651	1895	1885	1895	1882	9199
700	20241129	090600	687419759	1888	1884	1893	1882	25471
701	20241129	090500	639385391	1888	1885	1889	1883	20470
702	20241129	090400	600814487	1890	1888	1893	1882	36557
703	20241129	090300	531819252	1890	1919	1921	1890	111337
704	20241129	090200	319791018	1914	1893	1920	1892	58255
705	20241129	090100	208617201	1892	1890	1897	1880	37724
706	20241129	090000	137473302	1891	1892	1900	1886	72696