KissMeData/065570/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	194700	150058034	1701	1701	1701	1701	3365
3	20241129	194600	150058034	1701	1701	1701	1701	0
4	20241129	194500	150058034	1701	1701	1701	1701	0
5	20241129	194400	150058034	1701	1701	1701	1701	0
6	20241129	194300	150058034	1701	1701	1701	1701	0
7	20241129	194200	150058034	1701	1701	1701	1701	0
8	20241129	194100	150058034	1701	1701	1701	1701	0
9	20241129	194000	150058034	1701	1701	1701	1701	0
10	20241129	193900	150058034	1701	1701	1701	1701	0
11	20241129	193800	150058034	1701	1701	1701	1701	0
12	20241129	193700	150058034	1701	1701	1701	1701	0
13	20241129	193600	150058034	1701	1701	1701	1701	0
14	20241129	193500	150058034	1701	1701	1701	1701	0
15	20241129	193400	150058034	1701	1701	1701	1701	0
16	20241129	193300	150058034	1701	1701	1701	1701	0
17	20241129	193200	150058034	1701	1701	1701	1701	0
18	20241129	193100	150058034	1701	1701	1701	1701	0
19	20241129	193000	150058034	1701	1701	1701	1701	0
20	20241129	192900	150058034	1701	1701	1701	1701	0
21	20241129	192800	150058034	1701	1701	1701	1701	0
22	20241129	192700	150058034	1701	1701	1701	1701	0
23	20241129	192600	150058034	1701	1701	1701	1701	0
24	20241129	192500	150058034	1701	1701	1701	1701	0
25	20241129	192400	150058034	1701	1701	1701	1701	0
26	20241129	192300	150058034	1701	1701	1701	1701	0
27	20241129	192200	150058034	1701	1701	1701	1701	0
28	20241129	192100	150058034	1701	1701	1701	1701	0
29	20241129	192000	150058034	1701	1701	1701	1701	0
30	20241129	191900	150058034	1701	1701	1701	1701	0
31	20241129	191800	150058034	1701	1701	1701	1701	0
32	20241129	191700	150058034	1701	1701	1701	1701	3365
33	20241129	191600	150058034	1701	1701	1701	1701	0
34	20241129	191500	150058034	1701	1701	1701	1701	0
35	20241129	191400	150058034	1701	1701	1701	1701	0
36	20241129	191300	150058034	1701	1701	1701	1701	0
37	20241129	191200	150058034	1701	1701	1701	1701	0
38	20241129	191100	150058034	1701	1701	1701	1701	0
39	20241129	191000	150058034	1701	1701	1701	1701	0
40	20241129	190900	150058034	1701	1701	1701	1701	0
41	20241129	190800	150058034	1701	1701	1701	1701	0
42	20241129	190700	150058034	1701	1701	1701	1701	0
43	20241129	190600	150058034	1701	1701	1701	1701	0
44	20241129	190500	150058034	1701	1701	1701	1701	0
45	20241129	190400	150058034	1701	1701	1701	1701	0
46	20241129	190300	150058034	1701	1701	1701	1701	0
47	20241129	190200	150058034	1701	1701	1701	1701	0
48	20241129	190100	150058034	1701	1701	1701	1701	0
49	20241129	190000	150058034	1701	1701	1701	1701	0
50	20241129	185900	150058034	1701	1701	1701	1701	0
51	20241129	185800	150058034	1701	1701	1701	1701	0
52	20241129	185700	150058034	1701	1701	1701	1701	0
53	20241129	185600	150058034	1701	1701	1701	1701	0
54	20241129	185500	150058034	1701	1701	1701	1701	0
55	20241129	185400	150058034	1701	1701	1701	1701	0
56	20241129	185300	150058034	1701	1701	1701	1701	0
57	20241129	185200	150058034	1701	1701	1701	1701	0
58	20241129	185100	150058034	1701	1701	1701	1701	0
59	20241129	185000	150058034	1701	1701	1701	1701	0
60	20241129	184900	150058034	1701	1701	1701	1701	0
61	20241129	184800	150058034	1701	1701	1701	1701	0
62	20241129	184700	150058034	1701	1701	1701	1701	3365
63	20241129	184600	150058034	1701	1701	1701	1701	0
64	20241129	184500	150058034	1701	1701	1701	1701	0
65	20241129	184400	150058034	1701	1701	1701	1701	0
66	20241129	184300	150058034	1701	1701	1701	1701	0
67	20241129	184200	150058034	1701	1701	1701	1701	0
68	20241129	184100	150058034	1701	1701	1701	1701	0
69	20241129	184000	150058034	1701	1701	1701	1701	0
70	20241129	183900	150058034	1701	1701	1701	1701	0
71	20241129	183800	150058034	1701	1701	1701	1701	0
72	20241129	183700	150058034	1701	1701	1701	1701	0
73	20241129	183600	150058034	1701	1701	1701	1701	0
74	20241129	183500	150058034	1701	1701	1701	1701	0
75	20241129	183400	150058034	1701	1701	1701	1701	0
76	20241129	183300	150058034	1701	1701	1701	1701	0
77	20241129	183200	150058034	1701	1701	1701	1701	0
78	20241129	183100	150058034	1701	1701	1701	1701	0
79	20241129	183000	150058034	1701	1701	1701	1701	0
80	20241129	182900	150058034	1701	1701	1701	1701	0
81	20241129	182800	150058034	1701	1701	1701	1701	0
82	20241129	182700	150058034	1701	1701	1701	1701	0
83	20241129	182600	150058034	1701	1701	1701	1701	0
84	20241129	182500	150058034	1701	1701	1701	1701	0
85	20241129	182400	150058034	1701	1701	1701	1701	0
86	20241129	182300	150058034	1701	1701	1701	1701	0
87	20241129	182200	150058034	1701	1701	1701	1701	0
88	20241129	182100	150058034	1701	1701	1701	1701	0
89	20241129	182000	150058034	1701	1701	1701	1701	0
90	20241129	181900	150058034	1701	1701	1701	1701	0
91	20241129	181800	150058034	1701	1701	1701	1701	0
92	20241129	181700	150058034	1701	1701	1701	1701	3365
93	20241129	181600	150058034	1701	1701	1701	1701	0
94	20241129	181500	150058034	1701	1701	1701	1701	0
95	20241129	181400	150058034	1701	1701	1701	1701	0
96	20241129	181300	150058034	1701	1701	1701	1701	0
97	20241129	181200	150058034	1701	1701	1701	1701	0
98	20241129	181100	150058034	1701	1701	1701	1701	0
99	20241129	181000	150058034	1701	1701	1701	1701	0
100	20241129	180900	150058034	1701	1701	1701	1701	0
101	20241129	180800	150058034	1701	1701	1701	1701	0
102	20241129	180700	150058034	1701	1701	1701	1701	0
103	20241129	180600	150058034	1701	1701	1701	1701	0
104	20241129	180500	150058034	1701	1701	1701	1701	0
105	20241129	180400	150058034	1701	1701	1701	1701	0
106	20241129	180300	150058034	1701	1701	1701	1701	0
107	20241129	180200	150058034	1701	1701	1701	1701	0
108	20241129	180100	150058034	1701	1701	1701	1701	0
109	20241129	180000	150058034	1701	1701	1701	1701	0
110	20241129	175900	150058034	1701	1701	1701	1701	0
111	20241129	175800	150058034	1701	1701	1701	1701	0
112	20241129	175700	150058034	1701	1701	1701	1701	0
113	20241129	175600	150058034	1701	1701	1701	1701	0
114	20241129	175500	150058034	1701	1701	1701	1701	0
115	20241129	175400	150058034	1701	1701	1701	1701	0
116	20241129	175300	150058034	1701	1701	1701	1701	0
117	20241129	175200	150058034	1701	1701	1701	1701	0
118	20241129	175100	150058034	1701	1701	1701	1701	0
119	20241129	175000	150058034	1701	1701	1701	1701	0
120	20241129	174900	150058034	1701	1701	1701	1701	0
121	20241129	174800	150058034	1701	1701	1701	1701	0
122	20241129	174700	150058034	1701	1701	1701	1701	3365
123	20241129	174600	150058034	1701	1701	1701	1701	0
124	20241129	174500	150058034	1701	1701	1701	1701	0
125	20241129	174400	150058034	1701	1701	1701	1701	0
126	20241129	174300	150058034	1701	1701	1701	1701	0
127	20241129	174200	150058034	1701	1701	1701	1701	0
128	20241129	174100	150058034	1701	1701	1701	1701	0
129	20241129	174000	150058034	1701	1701	1701	1701	0
130	20241129	173900	150058034	1701	1701	1701	1701	0
131	20241129	173800	150058034	1701	1701	1701	1701	0
132	20241129	173700	150058034	1701	1701	1701	1701	0
133	20241129	173600	150058034	1701	1701	1701	1701	0
134	20241129	173500	150058034	1701	1701	1701	1701	0
135	20241129	173400	150058034	1701	1701	1701	1701	0
136	20241129	173300	150058034	1701	1701	1701	1701	0
137	20241129	173200	150058034	1701	1701	1701	1701	0
138	20241129	173100	150058034	1701	1701	1701	1701	0
139	20241129	173000	150058034	1701	1701	1701	1701	0
140	20241129	172900	150058034	1701	1701	1701	1701	0
141	20241129	172800	150058034	1701	1701	1701	1701	0
142	20241129	172700	150058034	1701	1701	1701	1701	0
143	20241129	172600	150058034	1701	1701	1701	1701	0
144	20241129	172500	150058034	1701	1701	1701	1701	0
145	20241129	172400	150058034	1701	1701	1701	1701	0
146	20241129	172300	150058034	1701	1701	1701	1701	0
147	20241129	172200	150058034	1701	1701	1701	1701	0
148	20241129	172100	150058034	1701	1701	1701	1701	0
149	20241129	172000	150058034	1701	1701	1701	1701	0
150	20241129	171900	150058034	1701	1701	1701	1701	0
151	20241129	171800	150058034	1701	1701	1701	1701	0
152	20241129	171700	150058034	1701	1701	1701	1701	3365
153	20241129	171600	150058034	1701	1701	1701	1701	0
154	20241129	171500	150058034	1701	1701	1701	1701	0
155	20241129	171400	150058034	1701	1701	1701	1701	0
156	20241129	171300	150058034	1701	1701	1701	1701	0
157	20241129	171200	150058034	1701	1701	1701	1701	0
158	20241129	171100	150058034	1701	1701	1701	1701	0
159	20241129	171000	150058034	1701	1701	1701	1701	0
160	20241129	170900	150058034	1701	1701	1701	1701	0
161	20241129	170800	150058034	1701	1701	1701	1701	0
162	20241129	170700	150058034	1701	1701	1701	1701	0
163	20241129	170600	150058034	1701	1701	1701	1701	0
164	20241129	170500	150058034	1701	1701	1701	1701	0
165	20241129	170400	150058034	1701	1701	1701	1701	0
166	20241129	170300	150058034	1701	1701	1701	1701	0
167	20241129	170200	150058034	1701	1701	1701	1701	0
168	20241129	170100	150058034	1701	1701	1701	1701	0
169	20241129	170000	150058034	1701	1701	1701	1701	0
170	20241129	165900	150058034	1701	1701	1701	1701	0
171	20241129	165800	150058034	1701	1701	1701	1701	0
172	20241129	165700	150058034	1701	1701	1701	1701	0
173	20241129	165600	150058034	1701	1701	1701	1701	0
174	20241129	165500	150058034	1701	1701	1701	1701	0
175	20241129	165400	150058034	1701	1701	1701	1701	0
176	20241129	165300	150058034	1701	1701	1701	1701	0
177	20241129	165200	150058034	1701	1701	1701	1701	0
178	20241129	165100	150058034	1701	1701	1701	1701	0
179	20241129	165000	150058034	1701	1701	1701	1701	0
180	20241129	164900	150058034	1701	1701	1701	1701	0
181	20241129	164800	150058034	1701	1701	1701	1701	0
182	20241129	164700	150058034	1701	1701	1701	1701	3365
183	20241129	164600	150058034	1701	1701	1701	1701	0
184	20241129	164500	150058034	1701	1701	1701	1701	0
185	20241129	164400	150058034	1701	1701	1701	1701	0
186	20241129	164300	150058034	1701	1701	1701	1701	0
187	20241129	164200	150058034	1701	1701	1701	1701	0
188	20241129	164100	150058034	1701	1701	1701	1701	0
189	20241129	164000	150058034	1701	1701	1701	1701	0
190	20241129	163900	150058034	1701	1701	1701	1701	0
191	20241129	163800	150058034	1701	1701	1701	1701	0
192	20241129	163700	150058034	1701	1701	1701	1701	0
193	20241129	163600	150058034	1701	1701	1701	1701	0
194	20241129	163500	150058034	1701	1701	1701	1701	0
195	20241129	163400	150058034	1701	1701	1701	1701	0
196	20241129	163300	150058034	1701	1701	1701	1701	0
197	20241129	163200	150058034	1701	1701	1701	1701	0
198	20241129	163100	150058034	1701	1701	1701	1701	0
199	20241129	163000	150058034	1701	1701	1701	1701	0
200	20241129	162900	150058034	1701	1701	1701	1701	0
201	20241129	162800	150058034	1701	1701	1701	1701	0
202	20241129	162700	150058034	1701	1701	1701	1701	0
203	20241129	162600	150058034	1701	1701	1701	1701	0
204	20241129	162500	150058034	1701	1701	1701	1701	0
205	20241129	162400	150058034	1701	1701	1701	1701	0
206	20241129	162300	150058034	1701	1701	1701	1701	0
207	20241129	162200	150058034	1701	1701	1701	1701	0
208	20241129	162100	150058034	1701	1701	1701	1701	0
209	20241129	162000	150058034	1701	1701	1701	1701	0
210	20241129	161900	150058034	1701	1701	1701	1701	0
211	20241129	161800	150058034	1701	1701	1701	1701	0
212	20241129	161700	150058034	1701	1701	1701	1701	3365
213	20241129	161600	150058034	1701	1701	1701	1701	0
214	20241129	161500	150058034	1701	1701	1701	1701	0
215	20241129	161400	150058034	1701	1701	1701	1701	0
216	20241129	161300	150058034	1701	1701	1701	1701	0
217	20241129	161200	150058034	1701	1701	1701	1701	0
218	20241129	161100	150058034	1701	1701	1701	1701	0
219	20241129	161000	150058034	1701	1701	1701	1701	0
220	20241129	160900	150058034	1701	1701	1701	1701	0
221	20241129	160800	150058034	1701	1701	1701	1701	0
222	20241129	160700	150058034	1701	1701	1701	1701	0
223	20241129	160600	150058034	1701	1701	1701	1701	0
224	20241129	160500	150058034	1701	1701	1701	1701	0
225	20241129	160400	150058034	1701	1701	1701	1701	0
226	20241129	160300	150058034	1701	1701	1701	1701	0
227	20241129	160200	150058034	1701	1701	1701	1701	0
228	20241129	160100	150058034	1701	1701	1701	1701	0
229	20241129	160000	150058034	1701	1701	1701	1701	0
230	20241129	155900	150058034	1701	1701	1701	1701	0
231	20241129	155800	150058034	1701	1701	1701	1701	0
232	20241129	155700	150058034	1701	1701	1701	1701	0
233	20241129	155600	150058034	1701	1701	1701	1701	0
234	20241129	155500	150058034	1701	1701	1701	1701	0
235	20241129	155400	150058034	1701	1701	1701	1701	0
236	20241129	155300	150058034	1701	1701	1701	1701	0
237	20241129	155200	150058034	1701	1701	1701	1701	0
238	20241129	155100	150058034	1701	1701	1701	1701	0
239	20241129	155000	150058034	1701	1701	1701	1701	0
240	20241129	154900	150058034	1701	1701	1701	1701	0
241	20241129	154800	150058034	1701	1701	1701	1701	0
242	20241129	154700	150058034	1701	1701	1701	1701	3365
243	20241129	154600	150058034	1701	1701	1701	1701	0
244	20241129	154500	150058034	1701	1701	1701	1701	0
245	20241129	154400	150058034	1701	1701	1701	1701	0
246	20241129	154300	150058034	1701	1701	1701	1701	0
247	20241129	154200	150058034	1701	1701	1701	1701	0
248	20241129	154100	150058034	1701	1701	1701	1701	0
249	20241129	154000	150058034	1701	1701	1701	1701	0
250	20241129	153900	150058034	1701	1701	1701	1701	0
251	20241129	153800	150058034	1701	1701	1701	1701	0
252	20241129	153700	150058034	1701	1701	1701	1701	0
253	20241129	153600	150058034	1701	1701	1701	1701	0
254	20241129	153500	150058034	1701	1701	1701	1701	0
255	20241129	153400	150058034	1701	1701	1701	1701	0
256	20241129	153300	150058034	1701	1701	1701	1701	0
257	20241129	153200	150058034	1701	1701	1701	1701	0
258	20241129	153100	150058034	1701	1701	1701	1701	0
259	20241129	153000	150058034	1701	1701	1701	1701	3365
260	20241129	152900	144334169	1740	1740	1740	1740	0
261	20241129	152800	144334169	1740	1740	1740	1740	0
262	20241129	152700	144334169	1740	1740	1740	1740	0
263	20241129	152600	144334169	1740	1740	1740	1740	0
264	20241129	152500	144334169	1740	1740	1740	1740	0
265	20241129	152400	144334169	1740	1740	1740	1740	0
266	20241129	152300	144334169	1740	1740	1740	1740	0
267	20241129	152200	144334169	1740	1740	1740	1740	0
268	20241129	152100	144334169	1740	1740	1740	1740	0
269	20241129	152000	144334169	1740	1740	1740	1740	0
270	20241129	151900	144334169	1740	1741	1741	1740	2421
271	20241129	151800	140119211	1741	1745	1750	1741	895
272	20241129	151700	138559295	1745	1747	1750	1745	1423
273	20241129	151600	136071816	1748	1753	1753	1748	4174
274	20241129	151500	128765341	1751	1756	1756	1751	226
275	20241129	151400	128369105	1774	1774	1774	1774	2
276	20241129	151300	128365557	1773	1773	1773	1773	55
277	20241129	151200	128268042	1773	1773	1773	1773	3
278	20241129	151100	128262723	1750	1768	1768	1750	4000
279	20241129	151000	121257935	1768	1768	1768	1768	10
280	20241129	150900	121240255	1770	1770	1770	1770	15
281	20241129	150800	121213705	1770	1771	1771	1770	1400
282	20241129	150700	118735219	1775	1775	1775	1775	17
283	20241129	150600	118705044	1775	1775	1775	1775	0
284	20241129	150500	118705044	1775	1775	1775	1775	0
285	20241129	150400	118705044	1775	1775	1775	1775	160
286	20241129	150300	118421044	1779	1779	1779	1779	70
287	20241129	150200	118296514	1779	1779	1779	1779	30
288	20241129	150100	118243144	1779	1779	1779	1779	130
289	20241129	150000	118011874	1779	1779	1779	1779	60
290	20241129	145900	117905134	1770	1770	1770	1770	0
291	20241129	145800	117905134	1770	1770	1770	1770	0
292	20241129	145700	117905134	1770	1770	1770	1770	0
293	20241129	145600	117905134	1770	1770	1770	1770	2239
294	20241129	145500	113942104	1770	1772	1772	1770	1006
295	20241129	145400	112160566	1771	1771	1771	1771	0
296	20241129	145300	112160566	1771	1771	1771	1771	0
297	20241129	145200	112160566	1771	1771	1771	1771	0
298	20241129	145100	112160566	1771	1771	1771	1771	0
299	20241129	145000	112160566	1771	1771	1771	1771	0
300	20241129	144900	112160566	1771	1771	1771	1771	0
301	20241129	144800	112160566	1771	1771	1775	1771	230
302	20241129	144700	111753156	1775	1775	1775	1775	400
303	20241129	144600	111043156	1780	1780	1780	1780	0
304	20241129	144500	111043156	1780	1780	1780	1780	0
305	20241129	144400	111043156	1780	1780	1780	1780	0
306	20241129	144300	111043156	1780	1780	1780	1780	0
307	20241129	144200	111043156	1780	1780	1780	1780	51
308	20241129	144100	110952376	1780	1780	1780	1780	0
309	20241129	144000	110952376	1780	1780	1780	1780	10
310	20241129	143900	110934576	1780	1780	1780	1780	0
311	20241129	143800	110934576	1780	1780	1780	1780	384
312	20241129	143700	110251056	1780	1780	1780	1780	729
313	20241129	143600	108953436	1780	1780	1780	1780	500
314	20241129	143500	108063436	1780	1779	1780	1779	161
315	20241129	143400	107776886	1779	1778	1779	1770	246
316	20241129	143300	107339366	1770	1777	1777	1770	745
317	20241129	143200	106017114	1780	1780	1780	1780	0
318	20241129	143100	106017114	1780	1780	1780	1780	0
319	20241129	143000	106017114	1780	1786	1786	1780	291
320	20241129	142900	105498548	1787	1787	1787	1787	0
321	20241129	142800	105498548	1787	1787	1787	1787	0
322	20241129	142700	105498548	1787	1787	1787	1787	25
323	20241129	142600	105453873	1787	1787	1787	1787	40
324	20241129	142500	105382393	1786	1786	1786	1786	0
325	20241129	142400	105382393	1786	1788	1788	1786	962
326	20241129	142300	103663621	1787	1787	1787	1787	0
327	20241129	142200	103663621	1787	1787	1787	1787	0
328	20241129	142100	103663621	1787	1787	1787	1787	0
329	20241129	142000	103663621	1787	1787	1787	1787	66
330	20241129	141900	103545679	1787	1787	1787	1787	0
331	20241129	141800	103545679	1787	1787	1787	1787	0
332	20241129	141700	103545679	1787	1796	1796	1786	132
333	20241129	141600	103309857	1786	1778	1786	1778	483
334	20241129	141500	102447307	1786	1786	1786	1786	1
335	20241129	141400	102445521	1777	1790	1790	1777	4212
336	20241129	141300	94912155	1799	1799	1799	1799	0
337	20241129	141200	94912155	1799	1799	1799	1799	0
338	20241129	141100	94912155	1799	1799	1799	1799	0
339	20241129	141000	94912155	1799	1799	1799	1799	0
340	20241129	140900	94912155	1799	1799	1799	1799	0
341	20241129	140800	94912155	1799	1799	1799	1799	40
342	20241129	140700	94840195	1799	1799	1799	1799	60
343	20241129	140600	94732255	1799	1799	1799	1799	0
344	20241129	140500	94732255	1799	1799	1799	1799	33
345	20241129	140400	94672888	1790	1790	1790	1790	0
346	20241129	140300	94672888	1790	1790	1790	1790	0
347	20241129	140200	94672888	1790	1790	1790	1790	0
348	20241129	140100	94672888	1790	1801	1801	1790	10142
349	20241129	140000	76501004	1801	1801	1801	1801	0
350	20241129	135900	76501004	1801	1801	1801	1801	0
351	20241129	135800	76501004	1801	1801	1801	1801	0
352	20241129	135700	76501004	1801	1801	1801	1801	0
353	20241129	135600	76501004	1801	1801	1801	1801	0
354	20241129	135500	76501004	1801	1801	1801	1801	0
355	20241129	135400	76501004	1801	1801	1801	1801	0
356	20241129	135300	76501004	1801	1801	1801	1801	0
357	20241129	135200	76501004	1801	1801	1801	1801	0
358	20241129	135100	76501004	1801	1801	1801	1801	0
359	20241129	135000	76501004	1801	1801	1801	1801	0
360	20241129	134900	76501004	1801	1801	1801	1801	0
361	20241129	134800	76501004	1801	1801	1801	1801	0
362	20241129	134700	76501004	1801	1801	1801	1801	2
363	20241129	134600	76497402	1801	1801	1801	1801	0
364	20241129	134500	76497402	1801	1801	1801	1801	0
365	20241129	134400	76497402	1801	1801	1801	1801	0
366	20241129	134300	76497402	1801	1801	1801	1801	0
367	20241129	134200	76497402	1801	1801	1801	1801	205
368	20241129	134100	76128197	1801	1801	1801	1801	0
369	20241129	134000	76128197	1801	1801	1801	1801	0
370	20241129	133900	76128197	1801	1801	1801	1801	0
371	20241129	133800	76128197	1801	1801	1801	1800	110
372	20241129	133700	75930187	1801	1801	1801	1801	5
373	20241129	133600	75921182	1801	1801	1801	1801	10
374	20241129	133500	75903172	1801	1790	1801	1790	74
375	20241129	133400	75770646	1790	1790	1790	1790	400
376	20241129	133300	75054646	1790	1790	1790	1790	124
377	20241129	133200	74832686	1790	1790	1790	1788	344
378	20241129	133100	74217038	1790	1790	1790	1790	188
379	20241129	133000	73880518	1790	1794	1794	1790	1868
380	20241129	132900	70532074	1801	1801	1801	1800	1427
381	20241129	132800	67962162	1801	1792	1801	1792	876
382	20241129	132700	66389086	1792	1792	1792	1792	0
383	20241129	132600	66389086	1792	1792	1792	1792	100
384	20241129	132500	66209886	1790	1790	1790	1790	51
385	20241129	132400	66118596	1800	1800	1800	1800	0
386	20241129	132300	66118596	1800	1801	1801	1800	150
387	20241129	132200	65848576	1801	1801	1801	1800	1667
388	20241129	132100	62846449	1800	1800	1800	1800	0
389	20241129	132000	62846449	1800	1800	1800	1800	700
390	20241129	131900	61586449	1800	1800	1800	1800	222
391	20241129	131800	61186849	1800	1800	1800	1800	100
392	20241129	131700	61006849	1800	1800	1800	1800	250
393	20241129	131600	60556849	1800	1800	1800	1800	609
394	20241129	131500	59460649	1800	1801	1801	1800	1100
395	20241129	131400	57480558	1801	1801	1801	1801	0
396	20241129	131300	57480558	1801	1810	1810	1801	1010
397	20241129	131200	55658398	1811	1811	1811	1800	1660
398	20241129	131100	52668611	1811	1815	1815	1810	290
399	20241129	131000	52143261	1822	1822	1822	1822	0
400	20241129	130900	52143261	1822	1811	1822	1811	87
401	20241129	130800	51985154	1823	1823	1823	1823	60
402	20241129	130700	51875774	1823	1823	1823	1823	0
403	20241129	130600	51875774	1823	1823	1823	1823	0
404	20241129	130500	51875774	1823	1823	1823	1823	1
405	20241129	130400	51873951	1810	1810	1810	1810	1020
406	20241129	130300	50027751	1820	1820	1820	1820	13
407	20241129	130200	50004091	1820	1820	1820	1820	8
408	20241129	130100	49989531	1820	1820	1820	1820	0
409	20241129	130000	49989531	1820	1827	1827	1820	560
410	20241129	125900	48968931	1827	1825	1827	1821	2779
411	20241129	125800	43897288	1827	1827	1827	1827	501
412	20241129	125700	42981961	1827	1827	1827	1827	0
413	20241129	125600	42981961	1827	1827	1827	1827	0
414	20241129	125500	42981961	1827	1827	1827	1825	160
415	20241129	125400	42689711	1827	1827	1827	1827	0
416	20241129	125300	42689711	1827	1827	1827	1827	0
417	20241129	125200	42689711	1827	1827	1827	1827	0
418	20241129	125100	42689711	1827	1827	1827	1827	0
419	20241129	125000	42689711	1827	1827	1827	1827	0
420	20241129	124900	42689711	1827	1826	1827	1826	59
421	20241129	124800	42581937	1825	1825	1825	1825	0
422	20241129	124700	42581937	1825	1825	1825	1825	0
423	20241129	124600	42581937	1825	1825	1825	1825	60
424	20241129	124500	42472437	1825	1826	1826	1824	1170
425	20241129	124400	40337059	1825	1835	1835	1825	3790
426	20241129	124300	33392241	1835	1835	1835	1835	100
427	20241129	124200	33208741	1835	1835	1835	1835	0
428	20241129	124100	33208741	1835	1835	1835	1835	0
429	20241129	124000	33208741	1835	1835	1835	1835	0
430	20241129	123900	33208741	1835	1837	1837	1835	1085
431	20241129	123800	31216788	1848	1848	1848	1848	0
432	20241129	123700	31216788	1848	1848	1848	1848	0
433	20241129	123600	31216788	1848	1848	1848	1848	0
434	20241129	123500	31216788	1848	1848	1848	1848	0
435	20241129	123400	31216788	1848	1848	1848	1848	0
436	20241129	123300	31216788	1848	1848	1848	1848	0
437	20241129	123200	31216788	1848	1848	1848	1848	0
438	20241129	123100	31216788	1848	1848	1848	1848	0
439	20241129	123000	31216788	1848	1848	1848	1848	0
440	20241129	122900	31216788	1848	1848	1848	1848	0
441	20241129	122800	31216788	1848	1848	1848	1848	0
442	20241129	122700	31216788	1848	1848	1848	1848	0
443	20241129	122600	31216788	1848	1848	1848	1848	0
444	20241129	122500	31216788	1848	1848	1848	1848	1
445	20241129	122400	31214940	1849	1849	1849	1849	0
446	20241129	122300	31214940	1849	1849	1849	1849	0
447	20241129	122200	31214940	1849	1849	1849	1849	0
448	20241129	122100	31214940	1849	1849	1849	1849	0
449	20241129	122000	31214940	1849	1849	1849	1849	0
450	20241129	121900	31214940	1849	1849	1849	1849	0
451	20241129	121800	31214940	1849	1849	1849	1849	0
452	20241129	121700	31214940	1849	1849	1849	1849	0
453	20241129	121600	31214940	1849	1849	1849	1849	0
454	20241129	121500	31214940	1849	1849	1849	1849	0
455	20241129	121400	31214940	1849	1849	1849	1849	0
456	20241129	121300	31214940	1849	1849	1849	1849	1
457	20241129	121200	31213091	1837	1837	1837	1837	0
458	20241129	121100	31213091	1837	1837	1837	1837	0
459	20241129	121000	31213091	1837	1837	1837	1837	538
460	20241129	120900	30224785	1837	1837	1837	1837	0
461	20241129	120800	30224785	1837	1837	1837	1837	0
462	20241129	120700	30224785	1837	1837	1837	1837	0
463	20241129	120600	30224785	1837	1837	1837	1837	0
464	20241129	120500	30224785	1837	1837	1837	1837	0
465	20241129	120400	30224785	1837	1837	1837	1837	0
466	20241129	120300	30224785	1837	1837	1837	1837	0
467	20241129	120200	30224785	1837	1837	1837	1837	0
468	20241129	120100	30224785	1837	1837	1837	1837	0
469	20241129	120000	30224785	1837	1837	1837	1837	0
470	20241129	115900	30224785	1837	1837	1837	1837	0
471	20241129	115800	30224785	1837	1837	1837	1837	0
472	20241129	115700	30224785	1837	1837	1837	1837	0
473	20241129	115600	30224785	1837	1837	1837	1837	0
474	20241129	115500	30224785	1837	1837	1837	1837	50
475	20241129	115400	30132935	1837	1837	1837	1837	0
476	20241129	115300	30132935	1837	1837	1837	1837	0
477	20241129	115200	30132935	1837	1837	1837	1837	0
478	20241129	115100	30132935	1837	1837	1837	1837	150
479	20241129	115000	29857385	1837	1837	1837	1837	0
480	20241129	114900	29857385	1837	1837	1837	1837	0
481	20241129	114800	29857385	1837	1837	1837	1837	66
482	20241129	114700	29736143	1837	1837	1837	1837	0
483	20241129	114600	29736143	1837	1837	1837	1837	0
484	20241129	114500	29736143	1837	1837	1837	1837	0
485	20241129	114400	29736143	1837	1837	1837	1837	0
486	20241129	114300	29736143	1837	1837	1837	1837	77
487	20241129	114200	29594694	1850	1850	1850	1850	0
488	20241129	114100	29594694	1850	1850	1850	1850	0
489	20241129	114000	29594694	1850	1850	1850	1850	0
490	20241129	113900	29594694	1850	1850	1850	1850	2
491	20241129	113800	29590994	1850	1850	1850	1850	10
492	20241129	113700	29572494	1836	1836	1836	1836	100
493	20241129	113600	29388894	1836	1836	1836	1836	0
494	20241129	113500	29388894	1836	1836	1836	1836	0
495	20241129	113400	29388894	1836	1837	1837	1836	369
496	20241129	113300	28711174	1837	1837	1837	1837	0
497	20241129	113200	28711174	1837	1837	1837	1837	0
498	20241129	113100	28711174	1837	1837	1837	1837	0
499	20241129	113000	28711174	1837	1839	1839	1837	744
500	20241129	112900	27343563	1840	1850	1850	1840	645
501	20241129	112800	26156463	1839	1839	1839	1839	0
502	20241129	112700	26156463	1839	1839	1839	1839	0
503	20241129	112600	26156463	1839	1839	1839	1839	0
504	20241129	112500	26156463	1839	1839	1839	1839	0
505	20241129	112400	26156463	1839	1839	1839	1839	200
506	20241129	112300	25788663	1837	1837	1837	1837	0
507	20241129	112200	25788663	1837	1837	1837	1837	0
508	20241129	112100	25788663	1837	1837	1837	1837	0
509	20241129	112000	25788663	1837	1837	1837	1837	0
510	20241129	111900	25788663	1837	1837	1837	1837	0
511	20241129	111800	25788663	1837	1837	1837	1837	100
512	20241129	111700	25604963	1837	1837	1837	1837	0
513	20241129	111600	25604963	1837	1837	1837	1837	0
514	20241129	111500	25604963	1837	1837	1837	1837	0
515	20241129	111400	25604963	1837	1837	1837	1837	0
516	20241129	111300	25604963	1837	1838	1838	1837	215
517	20241129	111200	25209883	1850	1850	1850	1850	0
518	20241129	111100	25209883	1850	1850	1850	1850	0
519	20241129	111000	25209883	1850	1850	1850	1850	0
520	20241129	110900	25209883	1850	1850	1850	1850	0
521	20241129	110800	25209883	1850	1849	1850	1849	473
522	20241129	110700	24334985	1839	1849	1849	1839	1840
523	20241129	110600	20945372	1850	1850	1850	1850	1
524	20241129	110500	20943522	1850	1850	1850	1850	97
525	20241129	110400	20764072	1850	1850	1850	1850	0
526	20241129	110300	20764072	1850	1850	1850	1850	0
527	20241129	110200	20764072	1850	1850	1850	1850	0
528	20241129	110100	20764072	1850	1850	1850	1850	111
529	20241129	110000	20558722	1850	1850	1850	1850	89
530	20241129	105900	20394072	1850	1850	1850	1850	0
531	20241129	105800	20394072	1850	1850	1850	1850	0
532	20241129	105700	20394072	1850	1850	1850	1850	102
533	20241129	105600	20205372	1850	1850	1850	1850	10
534	20241129	105500	20186872	1850	1850	1850	1850	0
535	20241129	105400	20186872	1850	1850	1850	1850	0
536	20241129	105300	20186872	1850	1851	1851	1850	1000
537	20241129	105200	18336860	1868	1868	1868	1868	0
538	20241129	105100	18336860	1868	1868	1868	1868	1
539	20241129	105000	18334992	1867	1867	1867	1867	0
540	20241129	104900	18334992	1867	1867	1867	1867	0
541	20241129	104800	18334992	1867	1866	1867	1866	836
542	20241129	104700	16774230	1866	1866	1866	1866	9
543	20241129	104600	16757436	1866	1866	1866	1866	10
544	20241129	104500	16738776	1866	1866	1866	1866	1
545	20241129	104400	16736910	1867	1867	1867	1867	0
546	20241129	104300	16736910	1867	1867	1867	1867	55
547	20241129	104200	16634225	1869	1869	1869	1869	5
548	20241129	104100	16624880	1868	1868	1868	1868	0
549	20241129	104000	16624880	1868	1868	1868	1868	0
550	20241129	103900	16624880	1868	1868	1868	1868	10
551	20241129	103800	16606200	1868	1868	1868	1868	30
552	20241129	103700	16550160	1868	1868	1868	1868	0
553	20241129	103600	16550160	1868	1868	1868	1868	0
554	20241129	103500	16550160	1868	1868	1868	1868	0
555	20241129	103400	16550160	1868	1868	1868	1868	0
556	20241129	103300	16550160	1868	1868	1868	1868	0
557	20241129	103200	16550160	1868	1868	1868	1868	2
558	20241129	103100	16546424	1868	1868	1868	1868	0
559	20241129	103000	16546424	1868	1868	1868	1868	0
560	20241129	102900	16546424	1868	1868	1868	1868	0
561	20241129	102800	16546424	1868	1868	1868	1868	0
562	20241129	102700	16546424	1868	1868	1868	1868	0
563	20241129	102600	16546424	1868	1868	1868	1868	0
564	20241129	102500	16546424	1868	1868	1868	1868	0
565	20241129	102400	16546424	1868	1868	1868	1868	0
566	20241129	102300	16546424	1868	1868	1868	1868	3
567	20241129	102200	16540820	1869	1869	1869	1869	0
568	20241129	102100	16540820	1869	1868	1869	1868	79
569	20241129	102000	16393183	1848	1848	1848	1848	0
570	20241129	101900	16393183	1848	1848	1848	1848	0
571	20241129	101800	16393183	1848	1848	1848	1848	0
572	20241129	101700	16393183	1848	1848	1848	1848	54
573	20241129	101600	16293391	1869	1869	1869	1869	0
574	20241129	101500	16293391	1869	1869	1869	1869	0
575	20241129	101400	16293391	1869	1868	1869	1868	250
576	20241129	101300	15826158	1867	1867	1867	1867	0
577	20241129	101200	15826158	1867	1867	1867	1867	1
578	20241129	101100	15824291	1844	1845	1845	1844	70
579	20241129	101000	15695201	1869	1869	1869	1869	0
580	20241129	100900	15695201	1869	1869	1869	1869	0
581	20241129	100800	15695201	1869	1869	1869	1869	0
582	20241129	100700	15695201	1869	1869	1869	1869	2
583	20241129	100600	15691463	1869	1869	1869	1869	1
584	20241129	100500	15689594	1845	1845	1845	1845	200
585	20241129	100400	15320594	1844	1844	1844	1844	0
586	20241129	100300	15320594	1844	1844	1844	1844	5
587	20241129	100200	15311374	1845	1845	1845	1845	0
588	20241129	100100	15311374	1845	1845	1845	1845	0
589	20241129	100000	15311374	1845	1845	1845	1845	21
590	20241129	095900	15272629	1846	1846	1846	1846	0
591	20241129	095800	15272629	1846	1846	1846	1846	0
592	20241129	095700	15272629	1846	1846	1846	1846	100
593	20241129	095600	15088029	1846	1846	1846	1846	100
594	20241129	095500	14903429	1871	1870	1871	1870	50
595	20241129	095400	14809927	1870	1870	1870	1870	110
596	20241129	095300	14604227	1870	1870	1870	1870	37
597	20241129	095200	14535037	1870	1870	1870	1870	0
598	20241129	095100	14535037	1870	1870	1870	1870	0
599	20241129	095000	14535037	1870	1870	1870	1869	269
600	20241129	094900	14032036	1855	1855	1855	1855	90
601	20241129	094800	13865086	1855	1859	1859	1855	1693
602	20241129	094700	10721813	1871	1871	1871	1871	1
603	20241129	094600	10719942	1859	1859	1859	1859	0
604	20241129	094500	10719942	1859	1860	1871	1859	861
605	20241129	094400	9118051	1860	1881	1881	1860	200
606	20241129	094300	8745001	1881	1881	1883	1881	122
607	20241129	094200	8515517	1881	1881	1881	1881	8
608	20241129	094100	8500469	1881	1881	1881	1881	1
609	20241129	094000	8498588	1859	1859	1859	1859	59
610	20241129	093900	8388907	1859	1859	1859	1859	0
611	20241129	093800	8388907	1859	1859	1859	1859	0
612	20241129	093700	8388907	1859	1859	1859	1859	0
613	20241129	093600	8388907	1859	1859	1859	1859	100
614	20241129	093500	8203007	1858	1858	1858	1858	0
615	20241129	093400	8203007	1858	1858	1858	1858	0
616	20241129	093300	8203007	1858	1858	1858	1858	0
617	20241129	093200	8203007	1858	1858	1858	1858	0
618	20241129	093100	8203007	1858	1858	1858	1858	0
619	20241129	093000	8203007	1858	1858	1858	1858	0
620	20241129	092900	8203007	1858	1858	1858	1858	0
621	20241129	092800	8203007	1858	1858	1858	1858	52
622	20241129	092700	8106391	1858	1858	1858	1858	0
623	20241129	092600	8106391	1858	1858	1858	1858	0
624	20241129	092500	8106391	1858	1858	1858	1858	0
625	20241129	092400	8106391	1858	1858	1858	1858	0
626	20241129	092300	8106391	1858	1860	1860	1858	159
627	20241129	092200	7810841	1884	1884	1884	1884	0
628	20241129	092100	7810841	1884	1884	1884	1884	10
629	20241129	092000	7792001	1885	1885	1885	1885	0
630	20241129	091900	7792001	1885	1885	1885	1885	0
631	20241129	091800	7792001	1885	1885	1885	1885	0
632	20241129	091700	7792001	1885	1885	1885	1885	0
633	20241129	091600	7792001	1885	1885	1885	1885	0
634	20241129	091500	7792001	1885	1885	1885	1885	1
635	20241129	091400	7790116	1885	1885	1885	1885	50
636	20241129	091300	7695866	1885	1885	1885	1885	689
637	20241129	091200	6397101	1885	1871	1885	1871	200
638	20241129	091100	6022215	1856	1856	1856	1856	0
639	20241129	091000	6022215	1856	1856	1856	1856	0
640	20241129	090900	6022215	1856	1867	1867	1856	250
641	20241129	090800	5556015	1865	1865	1865	1865	270
642	20241129	090700	5052465	1865	1865	1865	1865	0
643	20241129	090600	5052465	1865	1865	1865	1865	0
644	20241129	090500	5052465	1865	1865	1865	1865	665
645	20241129	090400	3812240	1856	1857	1857	1856	70
646	20241129	090300	3682300	1856	1856	1856	1856	51
647	20241129	090200	3587644	1855	1855	1855	1855	1683
648	20241129	090100	465679	1855	1856	1856	1855	216
649	20241129	090000	64960	1856	1856	1856	1856	35