KissMeData/056090/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	194100	447373558	1150	1150	1150	1150	20047
3	20241129	194000	447373558	1150	1150	1150	1150	0
4	20241129	193900	447373558	1150	1150	1150	1150	0
5	20241129	193800	447373558	1150	1150	1150	1150	0
6	20241129	193700	447373558	1150	1150	1150	1150	0
7	20241129	193600	447373558	1150	1150	1150	1150	0
8	20241129	193500	447373558	1150	1150	1150	1150	0
9	20241129	193400	447373558	1150	1150	1150	1150	0
10	20241129	193300	447373558	1150	1150	1150	1150	0
11	20241129	193200	447373558	1150	1150	1150	1150	0
12	20241129	193100	447373558	1150	1150	1150	1150	0
13	20241129	193000	447373558	1150	1150	1150	1150	0
14	20241129	192900	447373558	1150	1150	1150	1150	0
15	20241129	192800	447373558	1150	1150	1150	1150	0
16	20241129	192700	447373558	1150	1150	1150	1150	0
17	20241129	192600	447373558	1150	1150	1150	1150	0
18	20241129	192500	447373558	1150	1150	1150	1150	0
19	20241129	192400	447373558	1150	1150	1150	1150	0
20	20241129	192300	447373558	1150	1150	1150	1150	0
21	20241129	192200	447373558	1150	1150	1150	1150	0
22	20241129	192100	447373558	1150	1150	1150	1150	0
23	20241129	192000	447373558	1150	1150	1150	1150	0
24	20241129	191900	447373558	1150	1150	1150	1150	0
25	20241129	191800	447373558	1150	1150	1150	1150	0
26	20241129	191700	447373558	1150	1150	1150	1150	0
27	20241129	191600	447373558	1150	1150	1150	1150	0
28	20241129	191500	447373558	1150	1150	1150	1150	0
29	20241129	191400	447373558	1150	1150	1150	1150	0
30	20241129	191300	447373558	1150	1150	1150	1150	0
31	20241129	191200	447373558	1150	1150	1150	1150	0
32	20241129	191100	447373558	1150	1150	1150	1150	20047
33	20241129	191000	447373558	1150	1150	1150	1150	0
34	20241129	190900	447373558	1150	1150	1150	1150	0
35	20241129	190800	447373558	1150	1150	1150	1150	0
36	20241129	190700	447373558	1150	1150	1150	1150	0
37	20241129	190600	447373558	1150	1150	1150	1150	0
38	20241129	190500	447373558	1150	1150	1150	1150	0
39	20241129	190400	447373558	1150	1150	1150	1150	0
40	20241129	190300	447373558	1150	1150	1150	1150	0
41	20241129	190200	447373558	1150	1150	1150	1150	0
42	20241129	190100	447373558	1150	1150	1150	1150	0
43	20241129	190000	447373558	1150	1150	1150	1150	0
44	20241129	185900	447373558	1150	1150	1150	1150	0
45	20241129	185800	447373558	1150	1150	1150	1150	0
46	20241129	185700	447373558	1150	1150	1150	1150	0
47	20241129	185600	447373558	1150	1150	1150	1150	0
48	20241129	185500	447373558	1150	1150	1150	1150	0
49	20241129	185400	447373558	1150	1150	1150	1150	0
50	20241129	185300	447373558	1150	1150	1150	1150	0
51	20241129	185200	447373558	1150	1150	1150	1150	0
52	20241129	185100	447373558	1150	1150	1150	1150	0
53	20241129	185000	447373558	1150	1150	1150	1150	0
54	20241129	184900	447373558	1150	1150	1150	1150	0
55	20241129	184800	447373558	1150	1150	1150	1150	0
56	20241129	184700	447373558	1150	1150	1150	1150	0
57	20241129	184600	447373558	1150	1150	1150	1150	0
58	20241129	184500	447373558	1150	1150	1150	1150	0
59	20241129	184400	447373558	1150	1150	1150	1150	0
60	20241129	184300	447373558	1150	1150	1150	1150	0
61	20241129	184200	447373558	1150	1150	1150	1150	0
62	20241129	184100	447373558	1150	1150	1150	1150	20047
63	20241129	184000	447373558	1150	1150	1150	1150	0
64	20241129	183900	447373558	1150	1150	1150	1150	0
65	20241129	183800	447373558	1150	1150	1150	1150	0
66	20241129	183700	447373558	1150	1150	1150	1150	0
67	20241129	183600	447373558	1150	1150	1150	1150	0
68	20241129	183500	447373558	1150	1150	1150	1150	0
69	20241129	183400	447373558	1150	1150	1150	1150	0
70	20241129	183300	447373558	1150	1150	1150	1150	0
71	20241129	183200	447373558	1150	1150	1150	1150	0
72	20241129	183100	447373558	1150	1150	1150	1150	0
73	20241129	183000	447373558	1150	1150	1150	1150	0
74	20241129	182900	447373558	1150	1150	1150	1150	0
75	20241129	182800	447373558	1150	1150	1150	1150	0
76	20241129	182700	447373558	1150	1150	1150	1150	0
77	20241129	182600	447373558	1150	1150	1150	1150	0
78	20241129	182500	447373558	1150	1150	1150	1150	0
79	20241129	182400	447373558	1150	1150	1150	1150	0
80	20241129	182300	447373558	1150	1150	1150	1150	0
81	20241129	182200	447373558	1150	1150	1150	1150	0
82	20241129	182100	447373558	1150	1150	1150	1150	0
83	20241129	182000	447373558	1150	1150	1150	1150	0
84	20241129	181900	447373558	1150	1150	1150	1150	0
85	20241129	181800	447373558	1150	1150	1150	1150	0
86	20241129	181700	447373558	1150	1150	1150	1150	0
87	20241129	181600	447373558	1150	1150	1150	1150	0
88	20241129	181500	447373558	1150	1150	1150	1150	0
89	20241129	181400	447373558	1150	1150	1150	1150	0
90	20241129	181300	447373558	1150	1150	1150	1150	0
91	20241129	181200	447373558	1150	1150	1150	1150	0
92	20241129	181100	447373558	1150	1150	1150	1150	20047
93	20241129	181000	447373558	1150	1150	1150	1150	0
94	20241129	180900	447373558	1150	1150	1150	1150	0
95	20241129	180800	447373558	1150	1150	1150	1150	0
96	20241129	180700	447373558	1150	1150	1150	1150	0
97	20241129	180600	447373558	1150	1150	1150	1150	0
98	20241129	180500	447373558	1150	1150	1150	1150	0
99	20241129	180400	447373558	1150	1150	1150	1150	0
100	20241129	180300	447373558	1150	1150	1150	1150	0
101	20241129	180200	447373558	1150	1150	1150	1150	0
102	20241129	180100	447373558	1150	1150	1150	1150	0
103	20241129	180000	447373558	1150	1150	1150	1150	0
104	20241129	175900	447373558	1150	1150	1150	1150	0
105	20241129	175800	447373558	1150	1150	1150	1150	0
106	20241129	175700	447373558	1150	1150	1150	1150	0
107	20241129	175600	447373558	1150	1150	1150	1150	0
108	20241129	175500	447373558	1150	1150	1150	1150	0
109	20241129	175400	447373558	1150	1150	1150	1150	0
110	20241129	175300	447373558	1150	1150	1150	1150	0
111	20241129	175200	447373558	1150	1150	1150	1150	0
112	20241129	175100	447373558	1150	1150	1150	1150	0
113	20241129	175000	447373558	1150	1150	1150	1150	0
114	20241129	174900	447373558	1150	1150	1150	1150	0
115	20241129	174800	447373558	1150	1150	1150	1150	0
116	20241129	174700	447373558	1150	1150	1150	1150	0
117	20241129	174600	447373558	1150	1150	1150	1150	0
118	20241129	174500	447373558	1150	1150	1150	1150	0
119	20241129	174400	447373558	1150	1150	1150	1150	0
120	20241129	174300	447373558	1150	1150	1150	1150	0
121	20241129	174200	447373558	1150	1150	1150	1150	0
122	20241129	174100	447373558	1150	1150	1150	1150	20047
123	20241129	174000	447373558	1150	1150	1150	1150	0
124	20241129	173900	447373558	1150	1150	1150	1150	0
125	20241129	173800	447373558	1150	1150	1150	1150	0
126	20241129	173700	447373558	1150	1150	1150	1150	0
127	20241129	173600	447373558	1150	1150	1150	1150	0
128	20241129	173500	447373558	1150	1150	1150	1150	0
129	20241129	173400	447373558	1150	1150	1150	1150	0
130	20241129	173300	447373558	1150	1150	1150	1150	0
131	20241129	173200	447373558	1150	1150	1150	1150	0
132	20241129	173100	447373558	1150	1150	1150	1150	0
133	20241129	173000	447373558	1150	1150	1150	1150	0
134	20241129	172900	447373558	1150	1150	1150	1150	0
135	20241129	172800	447373558	1150	1150	1150	1150	0
136	20241129	172700	447373558	1150	1150	1150	1150	0
137	20241129	172600	447373558	1150	1150	1150	1150	0
138	20241129	172500	447373558	1150	1150	1150	1150	0
139	20241129	172400	447373558	1150	1150	1150	1150	0
140	20241129	172300	447373558	1150	1150	1150	1150	0
141	20241129	172200	447373558	1150	1150	1150	1150	0
142	20241129	172100	447373558	1150	1150	1150	1150	0
143	20241129	172000	447373558	1150	1150	1150	1150	0
144	20241129	171900	447373558	1150	1150	1150	1150	0
145	20241129	171800	447373558	1150	1150	1150	1150	0
146	20241129	171700	447373558	1150	1150	1150	1150	0
147	20241129	171600	447373558	1150	1150	1150	1150	0
148	20241129	171500	447373558	1150	1150	1150	1150	0
149	20241129	171400	447373558	1150	1150	1150	1150	0
150	20241129	171300	447373558	1150	1150	1150	1150	0
151	20241129	171200	447373558	1150	1150	1150	1150	0
152	20241129	171100	447373558	1150	1150	1150	1150	20047
153	20241129	171000	447373558	1150	1150	1150	1150	0
154	20241129	170900	447373558	1150	1150	1150	1150	0
155	20241129	170800	447373558	1150	1150	1150	1150	0
156	20241129	170700	447373558	1150	1150	1150	1150	0
157	20241129	170600	447373558	1150	1150	1150	1150	0
158	20241129	170500	447373558	1150	1150	1150	1150	0
159	20241129	170400	447373558	1150	1150	1150	1150	0
160	20241129	170300	447373558	1150	1150	1150	1150	0
161	20241129	170200	447373558	1150	1150	1150	1150	0
162	20241129	170100	447373558	1150	1150	1150	1150	0
163	20241129	170000	447373558	1150	1150	1150	1150	0
164	20241129	165900	447373558	1150	1150	1150	1150	0
165	20241129	165800	447373558	1150	1150	1150	1150	0
166	20241129	165700	447373558	1150	1150	1150	1150	0
167	20241129	165600	447373558	1150	1150	1150	1150	0
168	20241129	165500	447373558	1150	1150	1150	1150	0
169	20241129	165400	447373558	1150	1150	1150	1150	0
170	20241129	165300	447373558	1150	1150	1150	1150	0
171	20241129	165200	447373558	1150	1150	1150	1150	0
172	20241129	165100	447373558	1150	1150	1150	1150	0
173	20241129	165000	447373558	1150	1150	1150	1150	0
174	20241129	164900	447373558	1150	1150	1150	1150	0
175	20241129	164800	447373558	1150	1150	1150	1150	0
176	20241129	164700	447373558	1150	1150	1150	1150	0
177	20241129	164600	447373558	1150	1150	1150	1150	0
178	20241129	164500	447373558	1150	1150	1150	1150	0
179	20241129	164400	447373558	1150	1150	1150	1150	0
180	20241129	164300	447373558	1150	1150	1150	1150	0
181	20241129	164200	447373558	1150	1150	1150	1150	0
182	20241129	164100	447373558	1150	1150	1150	1150	20047
183	20241129	164000	447373558	1150	1150	1150	1150	0
184	20241129	163900	447373558	1150	1150	1150	1150	0
185	20241129	163800	447373558	1150	1150	1150	1150	0
186	20241129	163700	447373558	1150	1150	1150	1150	0
187	20241129	163600	447373558	1150	1150	1150	1150	0
188	20241129	163500	447373558	1150	1150	1150	1150	0
189	20241129	163400	447373558	1150	1150	1150	1150	0
190	20241129	163300	447373558	1150	1150	1150	1150	0
191	20241129	163200	447373558	1150	1150	1150	1150	0
192	20241129	163100	447373558	1150	1150	1150	1150	0
193	20241129	163000	447373558	1150	1150	1150	1150	0
194	20241129	162900	447373558	1150	1150	1150	1150	0
195	20241129	162800	447373558	1150	1150	1150	1150	0
196	20241129	162700	447373558	1150	1150	1150	1150	0
197	20241129	162600	447373558	1150	1150	1150	1150	0
198	20241129	162500	447373558	1150	1150	1150	1150	0
199	20241129	162400	447373558	1150	1150	1150	1150	0
200	20241129	162300	447373558	1150	1150	1150	1150	0
201	20241129	162200	447373558	1150	1150	1150	1150	0
202	20241129	162100	447373558	1150	1150	1150	1150	0
203	20241129	162000	447373558	1150	1150	1150	1150	0
204	20241129	161900	447373558	1150	1150	1150	1150	0
205	20241129	161800	447373558	1150	1150	1150	1150	0
206	20241129	161700	447373558	1150	1150	1150	1150	0
207	20241129	161600	447373558	1150	1150	1150	1150	0
208	20241129	161500	447373558	1150	1150	1150	1150	0
209	20241129	161400	447373558	1150	1150	1150	1150	0
210	20241129	161300	447373558	1150	1150	1150	1150	0
211	20241129	161200	447373558	1150	1150	1150	1150	0
212	20241129	161100	447373558	1150	1150	1150	1150	20047
213	20241129	161000	447373558	1150	1150	1150	1150	0
214	20241129	160900	447373558	1150	1150	1150	1150	0
215	20241129	160800	447373558	1150	1150	1150	1150	0
216	20241129	160700	447373558	1150	1150	1150	1150	0
217	20241129	160600	447373558	1150	1150	1150	1150	0
218	20241129	160500	447373558	1150	1150	1150	1150	0
219	20241129	160400	447373558	1150	1150	1150	1150	0
220	20241129	160300	447373558	1150	1150	1150	1150	0
221	20241129	160200	447373558	1150	1150	1150	1150	0
222	20241129	160100	447373558	1150	1150	1150	1150	0
223	20241129	160000	447373558	1150	1150	1150	1150	0
224	20241129	155900	447373558	1150	1150	1150	1150	0
225	20241129	155800	447373558	1150	1150	1150	1150	0
226	20241129	155700	447373558	1150	1150	1150	1150	0
227	20241129	155600	447373558	1150	1150	1150	1150	0
228	20241129	155500	447373558	1150	1150	1150	1150	0
229	20241129	155400	447373558	1150	1150	1150	1150	0
230	20241129	155300	447373558	1150	1150	1150	1150	0
231	20241129	155200	447373558	1150	1150	1150	1150	0
232	20241129	155100	447373558	1150	1150	1150	1150	0
233	20241129	155000	447373558	1150	1150	1150	1150	0
234	20241129	154900	447373558	1150	1150	1150	1150	0
235	20241129	154800	447373558	1150	1150	1150	1150	0
236	20241129	154700	447373558	1150	1150	1150	1150	0
237	20241129	154600	447373558	1150	1150	1150	1150	0
238	20241129	154500	447373558	1150	1150	1150	1150	0
239	20241129	154400	447373558	1150	1150	1150	1150	0
240	20241129	154300	447373558	1150	1150	1150	1150	0
241	20241129	154200	447373558	1150	1150	1150	1150	0
242	20241129	154100	447373558	1150	1150	1150	1150	20047
243	20241129	154000	447373558	1150	1150	1150	1150	0
244	20241129	153900	447373558	1150	1150	1150	1150	0
245	20241129	153800	447373558	1150	1150	1150	1150	0
246	20241129	153700	447373558	1150	1150	1150	1150	0
247	20241129	153600	447373558	1150	1150	1150	1150	0
248	20241129	153500	447373558	1150	1150	1150	1150	0
249	20241129	153400	447373558	1150	1150	1150	1150	0
250	20241129	153300	447373558	1150	1150	1150	1150	0
251	20241129	153200	447373558	1150	1150	1150	1150	0
252	20241129	153100	447373558	1150	1150	1150	1150	0
253	20241129	153000	447373558	1150	1150	1150	1150	20047
254	20241129	152900	424319508	1150	1150	1150	1150	0
255	20241129	152800	424319508	1150	1150	1150	1150	0
256	20241129	152700	424319508	1150	1150	1150	1150	0
257	20241129	152600	424319508	1150	1150	1150	1150	0
258	20241129	152500	424319508	1150	1150	1150	1150	0
259	20241129	152400	424319508	1150	1150	1150	1150	0
260	20241129	152300	424319508	1150	1150	1150	1150	0
261	20241129	152200	424319508	1150	1150	1150	1150	0
262	20241129	152100	424319508	1150	1150	1150	1150	0
263	20241129	152000	424319508	1150	1150	1150	1150	0
264	20241129	151900	424319508	1150	1150	1150	1146	852
265	20241129	151800	423342260	1150	1145	1150	1145	1201
266	20241129	151700	421966670	1145	1150	1150	1140	4270
267	20241129	151600	417075156	1151	1151	1157	1151	1075
268	20241129	151500	415837749	1149	1149	1150	1149	4560
269	20241129	151400	410598187	1149	1149	1149	1149	577
270	20241129	151300	409935214	1149	1154	1154	1149	5462
271	20241129	151200	403650317	1154	1157	1157	1154	1482
272	20241129	151100	401938762	1155	1156	1157	1155	1218
273	20241129	151000	400531803	1156	1158	1158	1156	2625
274	20241129	150900	397494717	1158	1157	1158	1157	935
275	20241129	150800	396411988	1158	1158	1164	1157	1602
276	20241129	150700	394557112	1157	1164	1164	1157	3001
277	20241129	150600	391084930	1157	1164	1164	1157	2001
278	20241129	150500	388769766	1157	1158	1158	1155	12001
279	20241129	150400	374903074	1165	1156	1165	1156	7586
280	20241129	150300	366089740	1159	1158	1159	1155	5679
281	20241129	150200	359524724	1159	1160	1160	1159	253
282	20241129	150100	359231275	1160	1163	1163	1160	5595
283	20241129	150000	352737557	1164	1165	1165	1164	49
284	20241129	145900	352680503	1165	1165	1165	1165	1098
285	20241129	145800	351401333	1164	1164	1164	1164	16
286	20241129	145700	351382709	1165	1165	1165	1165	0
287	20241129	145600	351382709	1165	1165	1165	1165	500
288	20241129	145500	350800209	1165	1164	1165	1163	1138
289	20241129	145400	349475036	1164	1165	1168	1164	6238
290	20241129	145300	342210939	1168	1168	1168	1168	34
291	20241129	145200	342171227	1168	1165	1168	1165	19
292	20241129	145100	342149089	1165	1165	1168	1165	6034
293	20241129	145000	335119458	1165	1164	1165	1164	45
294	20241129	144900	335067077	1164	1164	1164	1164	19
295	20241129	144800	335044961	1162	1164	1164	1162	1058
296	20241129	144700	333814537	1164	1164	1164	1164	322
297	20241129	144600	333439729	1164	1162	1164	1162	293
298	20241129	144500	333098787	1162	1165	1165	1162	4487
299	20241129	144400	327883364	1167	1165	1167	1165	2
300	20241129	144300	327881032	1164	1165	1165	1164	248
301	20241129	144200	327592242	1165	1166	1168	1163	2268
302	20241129	144100	324952174	1165	1168	1168	1165	4674
303	20241129	144000	319501204	1167	1171	1171	1167	1481
304	20241129	143900	317770788	1175	1171	1175	1171	19
305	20241129	143800	317748535	1170	1170	1170	1170	4374
306	20241129	143700	312630955	1168	1170	1170	1168	4172
307	20241129	143600	307751927	1169	1169	1169	1169	0
308	20241129	143500	307751927	1169	1174	1174	1169	7
309	20241129	143400	307743738	1175	1169	1175	1169	2010
310	20241129	143300	305393988	1169	1170	1170	1169	700
311	20241129	143200	304575137	1170	1170	1170	1170	0
312	20241129	143100	304575137	1170	1175	1175	1170	4510
313	20241129	143000	299295309	1175	1175	1175	1175	0
314	20241129	142900	299295309	1175	1179	1180	1175	7723
315	20241129	142800	290182324	1175	1175	1175	1175	3482
316	20241129	142700	286090974	1175	1175	1175	1175	1000
317	20241129	142600	284915974	1171	1171	1171	1171	71
318	20241129	142500	284832833	1171	1170	1171	1170	911
319	20241129	142400	283766570	1171	1171	1171	1171	54
320	20241129	142300	283703336	1180	1180	1180	1180	0
321	20241129	142200	283703336	1180	1180	1180	1180	0
322	20241129	142100	283703336	1180	1180	1180	1180	0
323	20241129	142000	283703336	1180	1180	1180	1180	0
324	20241129	141900	283703336	1180	1180	1180	1180	0
325	20241129	141800	283703336	1180	1180	1180	1180	0
326	20241129	141700	283703336	1180	1180	1180	1180	1
327	20241129	141600	283702156	1170	1171	1171	1170	1003
328	20241129	141500	282528628	1171	1172	1172	1171	5000
329	20241129	141400	276673610	1172	1172	1172	1172	5
330	20241129	141300	276667750	1170	1172	1172	1170	1534
331	20241129	141200	274872702	1171	1174	1174	1171	2148
332	20241129	141100	272354822	1175	1175	1175	1175	0
333	20241129	141000	272354822	1175	1175	1175	1175	2010
334	20241129	140900	269993072	1180	1180	1180	1180	28
335	20241129	140800	269960032	1176	1179	1179	1176	1791
336	20241129	140700	267850622	1180	1180	1180	1179	1497
337	20241129	140600	266084394	1180	1180	1180	1180	299
338	20241129	140500	265731574	1180	1182	1182	1180	1686
339	20241129	140400	263740369	1181	1181	1181	1181	6040
340	20241129	140300	256607129	1182	1183	1192	1181	3178
341	20241129	140200	252850599	1183	1183	1192	1183	1209
342	20241129	140100	251420343	1182	1184	1184	1182	2023
343	20241129	140000	249026349	1184	1185	1185	1184	2215
344	20241129	135900	246403669	1193	1185	1193	1185	2
345	20241129	135800	246401291	1185	1187	1187	1185	808
346	20241129	135700	245443597	1187	1188	1188	1187	553
347	20241129	135600	244787073	1188	1193	1193	1188	2017
348	20241129	135500	242390867	1194	1192	1194	1192	872
349	20241129	135400	241350401	1192	1192	1192	1192	43
350	20241129	135300	241299145	1192	1192	1192	1192	1
351	20241129	135200	241297953	1192	1191	1192	1191	1956
352	20241129	135100	238966801	1188	1188	1188	1188	0
353	20241129	135000	238966801	1188	1190	1190	1188	5022
354	20241129	134900	232990665	1189	1190	1190	1189	52
355	20241129	134800	232928835	1190	1189	1190	1188	201
356	20241129	134700	232689945	1190	1191	1191	1190	150
357	20241129	134600	232511395	1191	1191	1191	1191	50
358	20241129	134500	232451845	1190	1190	1190	1190	55
359	20241129	134400	232386395	1192	1192	1192	1192	0
360	20241129	134300	232386395	1192	1192	1192	1192	0
361	20241129	134200	232386395	1192	1192	1192	1192	0
362	20241129	134100	232386395	1192	1192	1192	1192	1
363	20241129	134000	232385203	1186	1192	1192	1186	2001
364	20241129	133900	230012011	1184	1184	1184	1184	0
365	20241129	133800	230012011	1184	1187	1187	1184	1114
366	20241129	133700	228692475	1193	1193	1193	1193	0
367	20241129	133600	228692475	1193	1193	1193	1193	0
368	20241129	133500	228692475	1193	1193	1193	1193	0
369	20241129	133400	228692475	1193	1193	1193	1193	0
370	20241129	133300	228692475	1193	1193	1193	1193	0
371	20241129	133200	228692475	1193	1193	1193	1193	0
372	20241129	133100	228692475	1193	1193	1193	1193	1000
373	20241129	133000	227499475	1193	1193	1193	1193	0
374	20241129	132900	227499475	1193	1193	1193	1193	10
375	20241129	132800	227487545	1186	1186	1186	1186	89
376	20241129	132700	227381991	1193	1193	1193	1193	0
377	20241129	132600	227381991	1193	1193	1193	1193	0
378	20241129	132500	227381991	1193	1193	1193	1193	0
379	20241129	132400	227381991	1193	1193	1193	1193	0
380	20241129	132300	227381991	1193	1193	1193	1193	0
381	20241129	132200	227381991	1193	1193	1193	1193	0
382	20241129	132100	227381991	1193	1193	1193	1193	2
383	20241129	132000	227379605	1193	1193	1193	1193	1
384	20241129	131900	227378412	1193	1193	1193	1193	5
385	20241129	131800	227372447	1193	1192	1193	1192	2
386	20241129	131700	227370062	1185	1185	1185	1185	1
387	20241129	131600	227368877	1193	1193	1193	1193	4
388	20241129	131500	227364105	1194	1194	1194	1194	0
389	20241129	131400	227364105	1194	1192	1194	1192	2794
390	20241129	131300	224033655	1192	1192	1192	1192	6
391	20241129	131200	224026503	1192	1192	1192	1192	0
392	20241129	131100	224026503	1192	1192	1192	1192	0
393	20241129	131000	224026503	1192	1192	1192	1192	1
394	20241129	130900	224025311	1193	1193	1193	1193	0
395	20241129	130800	224025311	1193	1193	1193	1193	0
396	20241129	130700	224025311	1193	1193	1193	1193	5
397	20241129	130600	224019346	1194	1194	1194	1194	11
398	20241129	130500	224006212	1195	1195	1195	1195	0
399	20241129	130400	224006212	1195	1195	1195	1195	0
400	20241129	130300	224006212	1195	1195	1195	1195	0
401	20241129	130200	224006212	1195	1195	1195	1195	0
402	20241129	130100	224006212	1195	1195	1195	1195	1020
403	20241129	130000	222787312	1195	1195	1195	1194	2000
404	20241129	125900	220397408	1196	1196	1196	1196	0
405	20241129	125800	220397408	1196	1196	1196	1196	0
406	20241129	125700	220397408	1196	1196	1196	1196	0
407	20241129	125600	220397408	1196	1196	1196	1196	0
408	20241129	125500	220397408	1196	1196	1196	1196	0
409	20241129	125400	220397408	1196	1196	1196	1196	1
410	20241129	125300	220396212	1195	1177	1195	1177	2
411	20241129	125200	220393840	1169	1169	1169	1169	0
412	20241129	125100	220393840	1169	1191	1191	1169	18206
413	20241129	125000	198939626	1197	1197	1197	1197	1
414	20241129	124900	198938429	1198	1198	1198	1198	0
415	20241129	124800	198938429	1198	1198	1198	1198	0
416	20241129	124700	198938429	1198	1198	1198	1198	100
417	20241129	124600	198818629	1199	1191	1199	1191	51
418	20241129	124500	198757880	1199	1199	1199	1199	0
419	20241129	124400	198757880	1199	1199	1199	1199	1
420	20241129	124300	198756681	1191	1191	1191	1191	81
421	20241129	124200	198660210	1199	1198	1199	1198	13
422	20241129	124100	198644633	1191	1191	1191	1191	89
423	20241129	124000	198538634	1198	1198	1198	1198	521
424	20241129	123900	197914476	1198	1198	1198	1198	0
425	20241129	123800	197914476	1198	1198	1198	1198	0
426	20241129	123700	197914476	1198	1198	1198	1198	0
427	20241129	123600	197914476	1198	1198	1198	1198	0
428	20241129	123500	197914476	1198	1198	1198	1198	1
429	20241129	123400	197913278	1200	1200	1200	1200	0
430	20241129	123300	197913278	1200	1200	1200	1200	0
431	20241129	123200	197913278	1200	1198	1200	1198	3
432	20241129	123100	197909682	1198	1198	1198	1190	2401
433	20241129	123000	195036484	1195	1195	1195	1195	204
434	20241129	122900	194792704	1195	1193	1195	1193	4767
435	20241129	122800	189099072	1192	1192	1192	1192	11
436	20241129	122700	189085960	1191	1191	1191	1191	2
437	20241129	122600	189083578	1191	1191	1191	1191	253
438	20241129	122500	188782255	1191	1191	1191	1191	0
439	20241129	122400	188782255	1191	1191	1191	1191	0
440	20241129	122300	188782255	1191	1191	1191	1191	0
441	20241129	122200	188782255	1191	1191	1191	1191	0
442	20241129	122100	188782255	1191	1190	1191	1190	3000
443	20241129	122000	185209550	1190	1190	1190	1190	7
444	20241129	121900	185201220	1191	1191	1191	1191	0
445	20241129	121800	185201220	1191	1191	1191	1191	0
446	20241129	121700	185201220	1191	1191	1191	1191	2
447	20241129	121600	185198838	1191	1191	1191	1191	0
448	20241129	121500	185198838	1191	1191	1191	1191	0
449	20241129	121400	185198838	1191	1190	1191	1190	100
450	20241129	121300	185079836	1190	1190	1190	1190	0
451	20241129	121200	185079836	1190	1190	1190	1190	1
452	20241129	121100	185078646	1189	1189	1189	1189	0
453	20241129	121000	185078646	1189	1189	1189	1189	84
454	20241129	120900	184978770	1189	1189	1189	1189	0
455	20241129	120800	184978770	1189	1189	1189	1189	0
456	20241129	120700	184978770	1189	1189	1189	1189	0
457	20241129	120600	184978770	1189	1189	1189	1189	1
458	20241129	120500	184977581	1185	1185	1185	1185	5491
459	20241129	120400	178470746	1185	1185	1185	1185	50
460	20241129	120300	178411496	1189	1189	1189	1189	0
461	20241129	120200	178411496	1189	1180	1189	1180	71
462	20241129	120100	178327707	1190	1190	1190	1190	0
463	20241129	120000	178327707	1190	1190	1190	1190	0
464	20241129	115900	178327707	1190	1190	1190	1190	0
465	20241129	115800	178327707	1190	1190	1190	1190	1
466	20241129	115700	178326517	1180	1180	1180	1180	2
467	20241129	115600	178324157	1191	1191	1191	1191	0
468	20241129	115500	178324157	1191	1191	1191	1191	0
469	20241129	115400	178324157	1191	1191	1191	1191	0
470	20241129	115300	178324157	1191	1191	1191	1191	0
471	20241129	115200	178324157	1191	1188	1191	1188	1050
472	20241129	115100	177074348	1179	1179	1179	1179	0
473	20241129	115000	177074348	1179	1180	1180	1179	463
474	20241129	114900	176528089	1181	1181	1181	1181	3
475	20241129	114800	176524546	1182	1183	1183	1182	501
476	20241129	114700	175931963	1183	1183	1183	1183	101
477	20241129	114600	175812480	1183	1183	1183	1183	100
478	20241129	114500	175694180	1183	1183	1183	1183	208
479	20241129	114400	175448116	1183	1183	1183	1183	1332
480	20241129	114300	173872360	1183	1184	1184	1183	326
481	20241129	114200	173486492	1184	1184	1184	1184	0
482	20241129	114100	173486492	1184	1185	1185	1184	5000
483	20241129	114000	167564457	1188	1185	1188	1185	2
484	20241129	113900	167562084	1185	1185	1185	1185	0
485	20241129	113800	167562084	1185	1185	1185	1185	64
486	20241129	113700	167486244	1186	1186	1186	1186	0
487	20241129	113600	167486244	1186	1186	1186	1186	2247
488	20241129	113500	164821302	1186	1186	1186	1186	0
489	20241129	113400	164821302	1186	1186	1186	1186	0
490	20241129	113300	164821302	1186	1186	1186	1186	0
491	20241129	113200	164821302	1186	1186	1186	1186	1000
492	20241129	113100	163635302	1190	1190	1190	1190	0
493	20241129	113000	163635302	1190	1190	1190	1190	0
494	20241129	112900	163635302	1190	1190	1190	1190	0
495	20241129	112800	163635302	1190	1190	1190	1190	0
496	20241129	112700	163635302	1190	1190	1190	1190	0
497	20241129	112600	163635302	1190	1190	1190	1190	0
498	20241129	112500	163635302	1190	1190	1190	1190	0
499	20241129	112400	163635302	1190	1190	1190	1190	0
500	20241129	112300	163635302	1190	1190	1190	1190	0
501	20241129	112200	163635302	1190	1190	1190	1190	0
502	20241129	112100	163635302	1190	1190	1190	1190	0
503	20241129	112000	163635302	1190	1190	1190	1190	0
504	20241129	111900	163635302	1190	1184	1190	1184	2
505	20241129	111800	163632928	1184	1184	1184	1184	2067
506	20241129	111700	161185600	1190	1190	1190	1190	0
507	20241129	111600	161185600	1190	1190	1190	1190	1
508	20241129	111500	161184410	1185	1185	1185	1185	0
509	20241129	111400	161184410	1185	1185	1185	1185	200
510	20241129	111300	160947410	1185	1185	1185	1185	0
511	20241129	111200	160947410	1185	1185	1185	1185	1005
512	20241129	111100	159756485	1191	1191	1191	1191	0
513	20241129	111000	159756485	1191	1191	1191	1191	0
514	20241129	110900	159756485	1191	1191	1191	1191	0
515	20241129	110800	159756485	1191	1191	1191	1191	0
516	20241129	110700	159756485	1191	1191	1191	1191	0
517	20241129	110600	159756485	1191	1191	1191	1191	0
518	20241129	110500	159756485	1191	1191	1191	1191	0
519	20241129	110400	159756485	1191	1191	1191	1191	0
520	20241129	110300	159756485	1191	1191	1191	1191	1
521	20241129	110200	159755294	1185	1185	1185	1185	45
522	20241129	110100	159701969	1190	1190	1190	1190	0
523	20241129	110000	159701969	1190	1186	1190	1185	1664
524	20241129	105900	157729934	1190	1190	1190	1190	105
525	20241129	105800	157604984	1192	1192	1192	1192	0
526	20241129	105700	157604984	1192	1192	1192	1192	0
527	20241129	105600	157604984	1192	1192	1192	1192	0
528	20241129	105500	157604984	1192	1192	1192	1192	0
529	20241129	105400	157604984	1192	1190	1192	1188	62
530	20241129	105300	157531280	1192	1192	1192	1192	2
531	20241129	105200	157528896	1193	1193	1193	1193	0
532	20241129	105100	157528896	1193	1193	1193	1193	0
533	20241129	105000	157528896	1193	1193	1193	1193	1
534	20241129	104900	157527703	1192	1192	1192	1192	200
535	20241129	104800	157289303	1192	1192	1192	1192	100
536	20241129	104700	157170103	1193	1193	1193	1193	156
537	20241129	104600	156983995	1185	1185	1185	1185	484
538	20241129	104500	156410455	1185	1187	1187	1185	4013
539	20241129	104400	151650458	1195	1195	1195	1195	30
540	20241129	104300	151614608	1197	1197	1197	1197	0
541	20241129	104200	151614608	1197	1197	1197	1197	44
542	20241129	104100	151561940	1198	1198	1198	1198	33
543	20241129	104000	151522406	1199	1199	1199	1199	0
544	20241129	103900	151522406	1199	1190	1199	1190	1001
545	20241129	103800	150331207	1190	1190	1190	1190	0
546	20241129	103700	150331207	1190	1190	1190	1190	42
547	20241129	103600	150281227	1190	1190	1190	1190	958
548	20241129	103500	149141207	1190	1190	1190	1190	0
549	20241129	103400	149141207	1190	1186	1190	1186	2
550	20241129	103300	149138831	1185	1185	1185	1185	0
551	20241129	103200	149138831	1185	1190	1190	1185	132
552	20241129	103100	148982365	1185	1186	1186	1185	50
553	20241129	103000	148923097	1186	1190	1190	1185	619
554	20241129	102900	148187059	1185	1185	1186	1185	4154
555	20241129	102800	143264551	1188	1180	1188	1180	2978
556	20241129	102700	139730316	1180	1181	1181	1180	56
557	20241129	102600	139664218	1185	1185	1185	1185	0
558	20241129	102500	139664218	1185	1185	1185	1185	2
559	20241129	102400	139661848	1185	1185	1185	1184	2031
560	20241129	102300	137256063	1185	1185	1185	1185	1004
561	20241129	102200	136066323	1185	1177	1185	1177	4453
562	20241129	102100	130794005	1180	1180	1180	1180	4957
563	20241129	102000	124944745	1180	1180	1180	1180	0
564	20241129	101900	124944745	1180	1175	1180	1174	1051
565	20241129	101800	123710555	1174	1174	1174	1174	0
566	20241129	101700	123710555	1174	1174	1174	1174	0
567	20241129	101600	123710555	1174	1174	1174	1174	20
568	20241129	101500	123687075	1179	1179	1179	1179	188
569	20241129	101400	123465423	1179	1178	1179	1178	1191
570	20241129	101300	122062063	1178	1178	1178	1178	0
571	20241129	101200	122062063	1178	1178	1178	1178	0
572	20241129	101100	122062063	1178	1178	1178	1178	127
573	20241129	101000	121912457	1178	1178	1178	1178	0
574	20241129	100900	121912457	1178	1178	1178	1178	2
575	20241129	100800	121910101	1173	1174	1175	1173	1666
576	20241129	100700	119955249	1174	1174	1174	1174	2687
577	20241129	100600	116800711	1174	1174	1174	1174	3
578	20241129	100500	116797189	1174	1173	1174	1173	383
579	20241129	100400	116347896	1173	1172	1173	1172	130
580	20241129	100300	116195535	1168	1168	1168	1168	0
581	20241129	100200	116195535	1168	1168	1168	1168	127
582	20241129	100100	116047199	1167	1167	1167	1167	0
583	20241129	100000	116047199	1167	1170	1172	1167	5320
584	20241129	095900	109835513	1172	1172	1172	1172	0
585	20241129	095800	109835513	1172	1170	1172	1170	6
586	20241129	095700	109828491	1169	1168	1169	1168	877
587	20241129	095600	108803713	1169	1169	1169	1169	15
588	20241129	095500	108786178	1169	1169	1172	1168	703
589	20241129	095400	107964581	1173	1169	1173	1169	228
590	20241129	095300	107697803	1171	1172	1172	1169	14281
591	20241129	095200	90979887	1172	1174	1174	1172	1381
592	20241129	095100	89359825	1179	1178	1179	1178	251
593	20241129	095000	89064114	1172	1173	1173	1172	5000
594	20241129	094900	83203114	1179	1175	1179	1172	5012
595	20241129	094800	77320970	1175	1183	1183	1175	641
596	20241129	094700	76567697	1176	1179	1179	1176	5336
597	20241129	094600	70292289	1185	1185	1185	1185	90
598	20241129	094500	70185639	1185	1185	1185	1185	1
599	20241129	094400	70184454	1185	1184	1185	1184	158
600	20241129	094300	69997293	1184	1181	1184	1181	380
601	20241129	094200	69548510	1179	1179	1180	1179	965
602	20241129	094100	68410757	1176	1179	1179	1176	219
603	20241129	094000	68153174	1179	1179	1179	1179	150
604	20241129	093900	67976324	1179	1179	1179	1179	150
605	20241129	093800	67799474	1179	1178	1179	1178	1000
606	20241129	093700	66620539	1179	1179	1179	1179	0
607	20241129	093600	66620539	1179	1174	1179	1171	3188
608	20241129	093500	62885829	1180	1173	1180	1172	2103
609	20241129	093400	60419961	1181	1181	1181	1181	1
610	20241129	093300	60418780	1177	1177	1177	1177	1
611	20241129	093200	60417603	1177	1181	1181	1177	310
612	20241129	093100	60052693	1181	1172	1181	1170	2840
613	20241129	093000	56723831	1173	1170	1173	1170	179
614	20241129	092900	56514398	1173	1169	1173	1169	132
615	20241129	092800	56360010	1169	1170	1170	1169	705
616	20241129	092700	55535178	1170	1168	1170	1167	2665
617	20241129	092600	52424570	1170	1170	1170	1170	1
618	20241129	092500	52423400	1167	1169	1170	1167	2782
619	20241129	092400	49175740	1170	1170	1170	1170	18
620	20241129	092300	49154680	1171	1171	1171	1171	332
621	20241129	092200	48765908	1171	1175	1175	1168	7483
622	20241129	092100	40006244	1179	1174	1179	1173	863
623	20241129	092000	38993460	1174	1180	1180	1173	1109
624	20241129	091900	37691787	1180	1180	1180	1180	0
625	20241129	091800	37691787	1180	1180	1180	1172	3322
626	20241129	091700	33797203	1180	1176	1180	1173	3265
627	20241129	091600	29961449	1181	1178	1181	1175	4692
628	20241129	091500	24443111	1178	1178	1178	1178	100
629	20241129	091400	24325311	1186	1179	1186	1179	502
630	20241129	091300	23733446	1186	1187	1187	1178	1096
631	20241129	091200	22442120	1188	1188	1188	1188	0
632	20241129	091100	22442120	1188	1188	1188	1188	0
633	20241129	091000	22442120	1188	1188	1188	1188	100
634	20241129	090900	22323320	1188	1188	1188	1188	5
635	20241129	090800	22317380	1189	1189	1189	1189	0
636	20241129	090700	22317380	1189	1177	1189	1176	2008
637	20241129	090600	19949474	1177	1187	1187	1176	1991
638	20241129	090500	17605521	1191	1192	1192	1188	5489
639	20241129	090400	11070710	1199	1194	1199	1191	3234
640	20241129	090300	7216165	1203	1204	1204	1203	4
641	20241129	090200	7211352	1192	1199	1199	1192	1588
642	20241129	090100	5317232	1199	1204	1204	1199	89
643	20241129	090000	5210416	1204	1204	1204	1200	4334