KissMeData/066980/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	194800	260216423	1781	1781	1781	1781	12096
3	20241129	194700	260216423	1781	1781	1781	1781	0
4	20241129	194600	260216423	1781	1781	1781	1781	0
5	20241129	194500	260216423	1781	1781	1781	1781	0
6	20241129	194400	260216423	1781	1781	1781	1781	0
7	20241129	194300	260216423	1781	1781	1781	1781	0
8	20241129	194200	260216423	1781	1781	1781	1781	0
9	20241129	194100	260216423	1781	1781	1781	1781	0
10	20241129	194000	260216423	1781	1781	1781	1781	0
11	20241129	193900	260216423	1781	1781	1781	1781	0
12	20241129	193800	260216423	1781	1781	1781	1781	0
13	20241129	193700	260216423	1781	1781	1781	1781	0
14	20241129	193600	260216423	1781	1781	1781	1781	0
15	20241129	193500	260216423	1781	1781	1781	1781	0
16	20241129	193400	260216423	1781	1781	1781	1781	0
17	20241129	193300	260216423	1781	1781	1781	1781	0
18	20241129	193200	260216423	1781	1781	1781	1781	0
19	20241129	193100	260216423	1781	1781	1781	1781	0
20	20241129	193000	260216423	1781	1781	1781	1781	0
21	20241129	192900	260216423	1781	1781	1781	1781	0
22	20241129	192800	260216423	1781	1781	1781	1781	0
23	20241129	192700	260216423	1781	1781	1781	1781	0
24	20241129	192600	260216423	1781	1781	1781	1781	0
25	20241129	192500	260216423	1781	1781	1781	1781	0
26	20241129	192400	260216423	1781	1781	1781	1781	0
27	20241129	192300	260216423	1781	1781	1781	1781	0
28	20241129	192200	260216423	1781	1781	1781	1781	0
29	20241129	192100	260216423	1781	1781	1781	1781	0
30	20241129	192000	260216423	1781	1781	1781	1781	0
31	20241129	191900	260216423	1781	1781	1781	1781	0
32	20241129	191800	260216423	1781	1781	1781	1781	12096
33	20241129	191700	260216423	1781	1781	1781	1781	0
34	20241129	191600	260216423	1781	1781	1781	1781	0
35	20241129	191500	260216423	1781	1781	1781	1781	0
36	20241129	191400	260216423	1781	1781	1781	1781	0
37	20241129	191300	260216423	1781	1781	1781	1781	0
38	20241129	191200	260216423	1781	1781	1781	1781	0
39	20241129	191100	260216423	1781	1781	1781	1781	0
40	20241129	191000	260216423	1781	1781	1781	1781	0
41	20241129	190900	260216423	1781	1781	1781	1781	0
42	20241129	190800	260216423	1781	1781	1781	1781	0
43	20241129	190700	260216423	1781	1781	1781	1781	0
44	20241129	190600	260216423	1781	1781	1781	1781	0
45	20241129	190500	260216423	1781	1781	1781	1781	0
46	20241129	190400	260216423	1781	1781	1781	1781	0
47	20241129	190300	260216423	1781	1781	1781	1781	0
48	20241129	190200	260216423	1781	1781	1781	1781	0
49	20241129	190100	260216423	1781	1781	1781	1781	0
50	20241129	190000	260216423	1781	1781	1781	1781	0
51	20241129	185900	260216423	1781	1781	1781	1781	0
52	20241129	185800	260216423	1781	1781	1781	1781	0
53	20241129	185700	260216423	1781	1781	1781	1781	0
54	20241129	185600	260216423	1781	1781	1781	1781	0
55	20241129	185500	260216423	1781	1781	1781	1781	0
56	20241129	185400	260216423	1781	1781	1781	1781	0
57	20241129	185300	260216423	1781	1781	1781	1781	0
58	20241129	185200	260216423	1781	1781	1781	1781	0
59	20241129	185100	260216423	1781	1781	1781	1781	0
60	20241129	185000	260216423	1781	1781	1781	1781	0
61	20241129	184900	260216423	1781	1781	1781	1781	0
62	20241129	184800	260216423	1781	1781	1781	1781	12096
63	20241129	184700	260216423	1781	1781	1781	1781	0
64	20241129	184600	260216423	1781	1781	1781	1781	0
65	20241129	184500	260216423	1781	1781	1781	1781	0
66	20241129	184400	260216423	1781	1781	1781	1781	0
67	20241129	184300	260216423	1781	1781	1781	1781	0
68	20241129	184200	260216423	1781	1781	1781	1781	0
69	20241129	184100	260216423	1781	1781	1781	1781	0
70	20241129	184000	260216423	1781	1781	1781	1781	0
71	20241129	183900	260216423	1781	1781	1781	1781	0
72	20241129	183800	260216423	1781	1781	1781	1781	0
73	20241129	183700	260216423	1781	1781	1781	1781	0
74	20241129	183600	260216423	1781	1781	1781	1781	0
75	20241129	183500	260216423	1781	1781	1781	1781	0
76	20241129	183400	260216423	1781	1781	1781	1781	0
77	20241129	183300	260216423	1781	1781	1781	1781	0
78	20241129	183200	260216423	1781	1781	1781	1781	0
79	20241129	183100	260216423	1781	1781	1781	1781	0
80	20241129	183000	260216423	1781	1781	1781	1781	0
81	20241129	182900	260216423	1781	1781	1781	1781	0
82	20241129	182800	260216423	1781	1781	1781	1781	0
83	20241129	182700	260216423	1781	1781	1781	1781	0
84	20241129	182600	260216423	1781	1781	1781	1781	0
85	20241129	182500	260216423	1781	1781	1781	1781	0
86	20241129	182400	260216423	1781	1781	1781	1781	0
87	20241129	182300	260216423	1781	1781	1781	1781	0
88	20241129	182200	260216423	1781	1781	1781	1781	0
89	20241129	182100	260216423	1781	1781	1781	1781	0
90	20241129	182000	260216423	1781	1781	1781	1781	0
91	20241129	181900	260216423	1781	1781	1781	1781	0
92	20241129	181800	260216423	1781	1781	1781	1781	12096
93	20241129	181700	260216423	1781	1781	1781	1781	0
94	20241129	181600	260216423	1781	1781	1781	1781	0
95	20241129	181500	260216423	1781	1781	1781	1781	0
96	20241129	181400	260216423	1781	1781	1781	1781	0
97	20241129	181300	260216423	1781	1781	1781	1781	0
98	20241129	181200	260216423	1781	1781	1781	1781	0
99	20241129	181100	260216423	1781	1781	1781	1781	0
100	20241129	181000	260216423	1781	1781	1781	1781	0
101	20241129	180900	260216423	1781	1781	1781	1781	0
102	20241129	180800	260216423	1781	1781	1781	1781	0
103	20241129	180700	260216423	1781	1781	1781	1781	0
104	20241129	180600	260216423	1781	1781	1781	1781	0
105	20241129	180500	260216423	1781	1781	1781	1781	0
106	20241129	180400	260216423	1781	1781	1781	1781	0
107	20241129	180300	260216423	1781	1781	1781	1781	0
108	20241129	180200	260216423	1781	1781	1781	1781	0
109	20241129	180100	260216423	1781	1781	1781	1781	0
110	20241129	180000	260216423	1781	1781	1781	1781	0
111	20241129	175900	260216423	1781	1781	1781	1781	0
112	20241129	175800	260216423	1781	1781	1781	1781	0
113	20241129	175700	260216423	1781	1781	1781	1781	0
114	20241129	175600	260216423	1781	1781	1781	1781	0
115	20241129	175500	260216423	1781	1781	1781	1781	0
116	20241129	175400	260216423	1781	1781	1781	1781	0
117	20241129	175300	260216423	1781	1781	1781	1781	0
118	20241129	175200	260216423	1781	1781	1781	1781	0
119	20241129	175100	260216423	1781	1781	1781	1781	0
120	20241129	175000	260216423	1781	1781	1781	1781	0
121	20241129	174900	260216423	1781	1781	1781	1781	0
122	20241129	174800	260216423	1781	1781	1781	1781	12096
123	20241129	174700	260216423	1781	1781	1781	1781	0
124	20241129	174600	260216423	1781	1781	1781	1781	0
125	20241129	174500	260216423	1781	1781	1781	1781	0
126	20241129	174400	260216423	1781	1781	1781	1781	0
127	20241129	174300	260216423	1781	1781	1781	1781	0
128	20241129	174200	260216423	1781	1781	1781	1781	0
129	20241129	174100	260216423	1781	1781	1781	1781	0
130	20241129	174000	260216423	1781	1781	1781	1781	0
131	20241129	173900	260216423	1781	1781	1781	1781	0
132	20241129	173800	260216423	1781	1781	1781	1781	0
133	20241129	173700	260216423	1781	1781	1781	1781	0
134	20241129	173600	260216423	1781	1781	1781	1781	0
135	20241129	173500	260216423	1781	1781	1781	1781	0
136	20241129	173400	260216423	1781	1781	1781	1781	0
137	20241129	173300	260216423	1781	1781	1781	1781	0
138	20241129	173200	260216423	1781	1781	1781	1781	0
139	20241129	173100	260216423	1781	1781	1781	1781	0
140	20241129	173000	260216423	1781	1781	1781	1781	0
141	20241129	172900	260216423	1781	1781	1781	1781	0
142	20241129	172800	260216423	1781	1781	1781	1781	0
143	20241129	172700	260216423	1781	1781	1781	1781	0
144	20241129	172600	260216423	1781	1781	1781	1781	0
145	20241129	172500	260216423	1781	1781	1781	1781	0
146	20241129	172400	260216423	1781	1781	1781	1781	0
147	20241129	172300	260216423	1781	1781	1781	1781	0
148	20241129	172200	260216423	1781	1781	1781	1781	0
149	20241129	172100	260216423	1781	1781	1781	1781	0
150	20241129	172000	260216423	1781	1781	1781	1781	0
151	20241129	171900	260216423	1781	1781	1781	1781	0
152	20241129	171800	260216423	1781	1781	1781	1781	12096
153	20241129	171700	260216423	1781	1781	1781	1781	0
154	20241129	171600	260216423	1781	1781	1781	1781	0
155	20241129	171500	260216423	1781	1781	1781	1781	0
156	20241129	171400	260216423	1781	1781	1781	1781	0
157	20241129	171300	260216423	1781	1781	1781	1781	0
158	20241129	171200	260216423	1781	1781	1781	1781	0
159	20241129	171100	260216423	1781	1781	1781	1781	0
160	20241129	171000	260216423	1781	1781	1781	1781	0
161	20241129	170900	260216423	1781	1781	1781	1781	0
162	20241129	170800	260216423	1781	1781	1781	1781	0
163	20241129	170700	260216423	1781	1781	1781	1781	0
164	20241129	170600	260216423	1781	1781	1781	1781	0
165	20241129	170500	260216423	1781	1781	1781	1781	0
166	20241129	170400	260216423	1781	1781	1781	1781	0
167	20241129	170300	260216423	1781	1781	1781	1781	0
168	20241129	170200	260216423	1781	1781	1781	1781	0
169	20241129	170100	260216423	1781	1781	1781	1781	0
170	20241129	170000	260216423	1781	1781	1781	1781	0
171	20241129	165900	260216423	1781	1781	1781	1781	0
172	20241129	165800	260216423	1781	1781	1781	1781	0
173	20241129	165700	260216423	1781	1781	1781	1781	0
174	20241129	165600	260216423	1781	1781	1781	1781	0
175	20241129	165500	260216423	1781	1781	1781	1781	0
176	20241129	165400	260216423	1781	1781	1781	1781	0
177	20241129	165300	260216423	1781	1781	1781	1781	0
178	20241129	165200	260216423	1781	1781	1781	1781	0
179	20241129	165100	260216423	1781	1781	1781	1781	0
180	20241129	165000	260216423	1781	1781	1781	1781	0
181	20241129	164900	260216423	1781	1781	1781	1781	0
182	20241129	164800	260216423	1781	1781	1781	1781	12096
183	20241129	164700	260216423	1781	1781	1781	1781	0
184	20241129	164600	260216423	1781	1781	1781	1781	0
185	20241129	164500	260216423	1781	1781	1781	1781	0
186	20241129	164400	260216423	1781	1781	1781	1781	0
187	20241129	164300	260216423	1781	1781	1781	1781	0
188	20241129	164200	260216423	1781	1781	1781	1781	0
189	20241129	164100	260216423	1781	1781	1781	1781	0
190	20241129	164000	260216423	1781	1781	1781	1781	0
191	20241129	163900	260216423	1781	1781	1781	1781	0
192	20241129	163800	260216423	1781	1781	1781	1781	0
193	20241129	163700	260216423	1781	1781	1781	1781	0
194	20241129	163600	260216423	1781	1781	1781	1781	0
195	20241129	163500	260216423	1781	1781	1781	1781	0
196	20241129	163400	260216423	1781	1781	1781	1781	0
197	20241129	163300	260216423	1781	1781	1781	1781	0
198	20241129	163200	260216423	1781	1781	1781	1781	0
199	20241129	163100	260216423	1781	1781	1781	1781	0
200	20241129	163000	260216423	1781	1781	1781	1781	0
201	20241129	162900	260216423	1781	1781	1781	1781	0
202	20241129	162800	260216423	1781	1781	1781	1781	0
203	20241129	162700	260216423	1781	1781	1781	1781	0
204	20241129	162600	260216423	1781	1781	1781	1781	0
205	20241129	162500	260216423	1781	1781	1781	1781	0
206	20241129	162400	260216423	1781	1781	1781	1781	0
207	20241129	162300	260216423	1781	1781	1781	1781	0
208	20241129	162200	260216423	1781	1781	1781	1781	0
209	20241129	162100	260216423	1781	1781	1781	1781	0
210	20241129	162000	260216423	1781	1781	1781	1781	0
211	20241129	161900	260216423	1781	1781	1781	1781	0
212	20241129	161800	260216423	1781	1781	1781	1781	12096
213	20241129	161700	260216423	1781	1781	1781	1781	0
214	20241129	161600	260216423	1781	1781	1781	1781	0
215	20241129	161500	260216423	1781	1781	1781	1781	0
216	20241129	161400	260216423	1781	1781	1781	1781	0
217	20241129	161300	260216423	1781	1781	1781	1781	0
218	20241129	161200	260216423	1781	1781	1781	1781	0
219	20241129	161100	260216423	1781	1781	1781	1781	0
220	20241129	161000	260216423	1781	1781	1781	1781	0
221	20241129	160900	260216423	1781	1781	1781	1781	0
222	20241129	160800	260216423	1781	1781	1781	1781	0
223	20241129	160700	260216423	1781	1781	1781	1781	0
224	20241129	160600	260216423	1781	1781	1781	1781	0
225	20241129	160500	260216423	1781	1781	1781	1781	0
226	20241129	160400	260216423	1781	1781	1781	1781	0
227	20241129	160300	260216423	1781	1781	1781	1781	0
228	20241129	160200	260216423	1781	1781	1781	1781	0
229	20241129	160100	260216423	1781	1781	1781	1781	0
230	20241129	160000	260216423	1781	1781	1781	1781	0
231	20241129	155900	260216423	1781	1781	1781	1781	0
232	20241129	155800	260216423	1781	1781	1781	1781	0
233	20241129	155700	260216423	1781	1781	1781	1781	0
234	20241129	155600	260216423	1781	1781	1781	1781	0
235	20241129	155500	260216423	1781	1781	1781	1781	0
236	20241129	155400	260216423	1781	1781	1781	1781	0
237	20241129	155300	260216423	1781	1781	1781	1781	0
238	20241129	155200	260216423	1781	1781	1781	1781	0
239	20241129	155100	260216423	1781	1781	1781	1781	0
240	20241129	155000	260216423	1781	1781	1781	1781	0
241	20241129	154900	260216423	1781	1781	1781	1781	0
242	20241129	154800	260216423	1781	1781	1781	1781	12096
243	20241129	154700	260216423	1781	1781	1781	1781	0
244	20241129	154600	260216423	1781	1781	1781	1781	0
245	20241129	154500	260216423	1781	1781	1781	1781	0
246	20241129	154400	260216423	1781	1781	1781	1781	0
247	20241129	154300	260216423	1781	1781	1781	1781	0
248	20241129	154200	260216423	1781	1781	1781	1781	0
249	20241129	154100	260216423	1781	1781	1781	1781	0
250	20241129	154000	260216423	1781	1781	1781	1781	0
251	20241129	153900	260216423	1781	1781	1781	1781	0
252	20241129	153800	260216423	1781	1781	1781	1781	0
253	20241129	153700	260216423	1781	1781	1781	1781	0
254	20241129	153600	260216423	1781	1781	1781	1781	0
255	20241129	153500	260216423	1781	1781	1781	1781	0
256	20241129	153400	260216423	1781	1781	1781	1781	0
257	20241129	153300	260216423	1781	1781	1781	1781	0
258	20241129	153200	260216423	1781	1781	1781	1781	0
259	20241129	153100	260216423	1781	1781	1781	1781	0
260	20241129	153000	260216423	1781	1781	1781	1781	12096
261	20241129	152900	238673447	1793	1793	1793	1793	0
262	20241129	152800	238673447	1793	1793	1793	1793	0
263	20241129	152700	238673447	1793	1793	1793	1793	0
264	20241129	152600	238673447	1793	1793	1793	1793	0
265	20241129	152500	238673447	1793	1793	1793	1793	0
266	20241129	152400	238673447	1793	1793	1793	1793	0
267	20241129	152300	238673447	1793	1793	1793	1793	0
268	20241129	152200	238673447	1793	1793	1793	1793	0
269	20241129	152100	238673447	1793	1793	1793	1793	0
270	20241129	152000	238673447	1793	1793	1793	1793	0
271	20241129	151900	238673447	1793	1782	1793	1782	1133
272	20241129	151800	236647819	1793	1788	1793	1788	1520
273	20241129	151700	233930054	1788	1788	1788	1788	1
274	20241129	151600	233928266	1791	1781	1793	1781	402
275	20241129	151500	233210292	1794	1795	1795	1794	401
276	20241129	151400	232490508	1809	1809	1809	1809	0
277	20241129	151300	232490508	1809	1795	1809	1795	103
278	20241129	151200	232305109	1810	1810	1810	1810	0
279	20241129	151100	232305109	1810	1810	1810	1810	3
280	20241129	151000	232299679	1795	1795	1795	1795	1
281	20241129	150900	232297884	1810	1809	1810	1809	60
282	20241129	150800	232189334	1810	1810	1810	1810	0
283	20241129	150700	232189334	1810	1810	1810	1810	0
284	20241129	150600	232189334	1810	1809	1810	1809	20
285	20241129	150500	232153149	1810	1810	1810	1810	0
286	20241129	150400	232153149	1810	1797	1810	1797	100
287	20241129	150300	231972467	1797	1791	1797	1791	2133
288	20241129	150200	228150925	1792	1792	1792	1792	0
289	20241129	150100	228150925	1792	1792	1792	1792	0
290	20241129	150000	228150925	1792	1792	1792	1792	0
291	20241129	145900	228150925	1792	1792	1792	1792	1
292	20241129	145800	228149133	1790	1789	1790	1789	1109
293	20241129	145700	226164133	1790	1790	1790	1790	0
294	20241129	145600	226164133	1790	1790	1790	1790	0
295	20241129	145500	226164133	1790	1790	1790	1790	0
296	20241129	145400	226164133	1790	1790	1790	1790	1
297	20241129	145300	226162343	1791	1791	1791	1791	21
298	20241129	145200	226124732	1791	1786	1791	1786	1469
299	20241129	145100	223501048	1787	1784	1787	1784	1071
300	20241129	145000	221590354	1788	1790	1790	1788	31
301	20241129	144900	221534906	1792	1792	1792	1792	10
302	20241129	144800	221516986	1792	1780	1793	1772	4711
303	20241129	144700	213139273	1780	1778	1793	1778	5700
304	20241129	144600	202999303	1778	1778	1778	1778	0
305	20241129	144500	202999303	1778	1770	1778	1770	3007
306	20241129	144400	197676857	1773	1773	1773	1773	3000
307	20241129	144300	192357857	1779	1779	1779	1779	0
308	20241129	144200	192357857	1779	1779	1779	1779	3000
309	20241129	144100	187020857	1789	1789	1789	1789	1
310	20241129	144000	187019068	1780	1785	1789	1780	6001
311	20241129	143900	176322279	1791	1791	1791	1791	0
312	20241129	143800	176322279	1791	1785	1791	1785	3001
313	20241129	143700	170965488	1791	1791	1791	1791	1
314	20241129	143600	170963697	1769	1770	1770	1769	125
315	20241129	143500	170742470	1794	1794	1794	1794	0
316	20241129	143400	170742470	1794	1794	1794	1794	0
317	20241129	143300	170742470	1794	1794	1794	1794	1
318	20241129	143200	170740676	1794	1794	1794	1794	0
319	20241129	143100	170740676	1794	1794	1794	1794	0
320	20241129	143000	170740676	1794	1794	1794	1794	0
321	20241129	142900	170740676	1794	1794	1794	1794	0
322	20241129	142800	170740676	1794	1794	1794	1794	0
323	20241129	142700	170740676	1794	1794	1794	1794	0
324	20241129	142600	170740676	1794	1794	1794	1794	0
325	20241129	142500	170740676	1794	1794	1794	1794	0
326	20241129	142400	170740676	1794	1794	1794	1794	2
327	20241129	142300	170737088	1794	1794	1794	1794	0
328	20241129	142200	170737088	1794	1794	1794	1794	1
329	20241129	142100	170735294	1767	1779	1779	1767	400
330	20241129	142000	170028316	1790	1790	1790	1790	0
331	20241129	141900	170028316	1790	1794	1794	1790	75
332	20241129	141800	169893798	1794	1794	1794	1794	15
333	20241129	141700	169866888	1794	1794	1794	1794	95
334	20241129	141600	169696458	1794	1794	1794	1794	462
335	20241129	141500	168867630	1794	1794	1794	1794	0
336	20241129	141400	168867630	1794	1774	1794	1774	1713
337	20241129	141300	165827831	1774	1772	1774	1772	2241
338	20241129	141200	161855237	1771	1771	1771	1771	850
339	20241129	141100	160349887	1771	1770	1771	1770	2600
340	20241129	141000	155745785	1770	1770	1770	1770	500
341	20241129	140900	154860785	1770	1770	1770	1770	0
342	20241129	140800	154860785	1770	1770	1770	1770	1
343	20241129	140700	154859015	1770	1770	1770	1770	0
344	20241129	140600	154859015	1770	1770	1770	1770	0
345	20241129	140500	154859015	1770	1770	1770	1770	0
346	20241129	140400	154859015	1770	1770	1770	1770	0
347	20241129	140300	154859015	1770	1770	1770	1770	1
348	20241129	140200	154857245	1770	1770	1770	1770	0
349	20241129	140100	154857245	1770	1770	1770	1770	0
350	20241129	140000	154857245	1770	1764	1770	1763	201
351	20241129	135900	154502865	1770	1770	1770	1770	0
352	20241129	135800	154502865	1770	1770	1770	1770	0
353	20241129	135700	154502865	1770	1770	1770	1770	0
354	20241129	135600	154502865	1770	1770	1770	1770	106
355	20241129	135500	154315245	1770	1770	1770	1770	12
356	20241129	135400	154294005	1770	1770	1770	1770	0
357	20241129	135300	154294005	1770	1763	1770	1763	21
358	20241129	135200	154256975	1770	1770	1770	1770	0
359	20241129	135100	154256975	1770	1770	1770	1770	0
360	20241129	135000	154256975	1770	1770	1770	1770	0
361	20241129	134900	154256975	1770	1770	1770	1770	0
362	20241129	134800	154256975	1770	1770	1770	1770	2
363	20241129	134700	154253435	1770	1770	1770	1770	2
364	20241129	134600	154249895	1770	1770	1770	1770	50
365	20241129	134500	154161395	1770	1770	1770	1770	0
366	20241129	134400	154161395	1770	1770	1770	1770	0
367	20241129	134300	154161395	1770	1763	1770	1763	151
368	20241129	134200	153895175	1770	1768	1770	1768	702
369	20241129	134100	152654035	1768	1768	1768	1768	0
370	20241129	134000	152654035	1768	1768	1768	1768	0
371	20241129	133900	152654035	1768	1768	1768	1768	0
372	20241129	133800	152654035	1768	1768	1768	1768	0
373	20241129	133700	152654035	1768	1768	1768	1768	0
374	20241129	133600	152654035	1768	1768	1768	1768	0
375	20241129	133500	152654035	1768	1768	1768	1768	1
376	20241129	133400	152652267	1763	1767	1768	1763	162
377	20241129	133300	152365983	1768	1768	1768	1768	0
378	20241129	133200	152365983	1768	1768	1768	1768	0
379	20241129	133100	152365983	1768	1768	1768	1768	1003
380	20241129	133000	150592679	1768	1768	1768	1768	0
381	20241129	132900	150592679	1768	1768	1768	1768	0
382	20241129	132800	150592679	1768	1768	1768	1768	0
383	20241129	132700	150592679	1768	1768	1768	1768	0
384	20241129	132600	150592679	1768	1768	1768	1768	0
385	20241129	132500	150592679	1768	1768	1768	1768	0
386	20241129	132400	150592679	1768	1768	1768	1764	37
387	20241129	132300	150527267	1768	1768	1768	1768	0
388	20241129	132200	150527267	1768	1768	1768	1768	0
389	20241129	132100	150527267	1768	1768	1768	1768	0
390	20241129	132000	150527267	1768	1768	1768	1768	0
391	20241129	131900	150527267	1768	1768	1768	1768	0
392	20241129	131800	150527267	1768	1768	1768	1768	4223
393	20241129	131700	143061003	1767	1767	1767	1767	3000
394	20241129	131600	137760003	1768	1768	1768	1768	0
395	20241129	131500	137760003	1768	1768	1768	1768	0
396	20241129	131400	137760003	1768	1768	1768	1768	0
397	20241129	131300	137760003	1768	1768	1768	1768	580
398	20241129	131200	136734563	1768	1768	1768	1768	0
399	20241129	131100	136734563	1768	1768	1768	1768	0
400	20241129	131000	136734563	1768	1768	1768	1768	0
401	20241129	130900	136734563	1768	1768	1768	1768	0
402	20241129	130800	136734563	1768	1768	1768	1768	0
403	20241129	130700	136734563	1768	1768	1768	1768	0
404	20241129	130600	136734563	1768	1768	1768	1768	0
405	20241129	130500	136734563	1768	1768	1768	1768	0
406	20241129	130400	136734563	1768	1768	1768	1768	0
407	20241129	130300	136734563	1768	1768	1768	1768	0
408	20241129	130200	136734563	1768	1768	1768	1768	0
409	20241129	130100	136734563	1768	1767	1768	1767	389
410	20241129	130000	136047199	1767	1767	1767	1767	0
411	20241129	125900	136047199	1767	1767	1767	1767	0
412	20241129	125800	136047199	1767	1767	1767	1767	0
413	20241129	125700	136047199	1767	1767	1767	1767	1
414	20241129	125600	136045432	1765	1765	1765	1765	0
415	20241129	125500	136045432	1765	1765	1765	1765	50
416	20241129	125400	135957182	1765	1765	1765	1765	0
417	20241129	125300	135957182	1765	1765	1765	1765	0
418	20241129	125200	135957182	1765	1765	1765	1765	399
419	20241129	125100	135252947	1765	1765	1765	1765	0
420	20241129	125000	135252947	1765	1765	1765	1765	500
421	20241129	124900	134370447	1767	1767	1767	1767	300
422	20241129	124800	133840347	1767	1767	1767	1767	0
423	20241129	124700	133840347	1767	1767	1767	1767	0
424	20241129	124600	133840347	1767	1767	1767	1767	0
425	20241129	124500	133840347	1767	1767	1767	1767	0
426	20241129	124400	133840347	1767	1767	1767	1767	0
427	20241129	124300	133840347	1767	1767	1767	1767	0
428	20241129	124200	133840347	1767	1767	1767	1767	8
429	20241129	124100	133826211	1767	1767	1767	1767	0
430	20241129	124000	133826211	1767	1767	1767	1767	0
431	20241129	123900	133826211	1767	1767	1767	1767	0
432	20241129	123800	133826211	1767	1767	1767	1767	0
433	20241129	123700	133826211	1767	1767	1767	1767	0
434	20241129	123600	133826211	1767	1767	1767	1767	3
435	20241129	123500	133820910	1760	1760	1760	1760	0
436	20241129	123400	133820910	1760	1760	1760	1760	0
437	20241129	123300	133820910	1760	1761	1761	1760	1914
438	20241129	123200	130450638	1761	1761	1761	1761	1
439	20241129	123100	130448877	1768	1768	1768	1768	0
440	20241129	123000	130448877	1768	1768	1768	1768	2
441	20241129	122900	130445341	1768	1768	1768	1768	1
442	20241129	122800	130443573	1760	1760	1760	1760	100
443	20241129	122700	130267573	1768	1768	1768	1768	0
444	20241129	122600	130267573	1768	1768	1768	1768	1
445	20241129	122500	130265805	1769	1769	1769	1769	0
446	20241129	122400	130265805	1769	1769	1769	1769	0
447	20241129	122300	130265805	1769	1769	1769	1769	2
448	20241129	122200	130262267	1767	1767	1767	1767	0
449	20241129	122100	130262267	1767	1767	1767	1767	0
450	20241129	122000	130262267	1767	1767	1767	1767	57
451	20241129	121900	130161548	1770	1767	1770	1767	45
452	20241129	121800	130082027	1767	1767	1767	1767	324
453	20241129	121700	129509519	1767	1767	1767	1767	2
454	20241129	121600	129505985	1767	1767	1767	1767	100
455	20241129	121500	129329285	1767	1767	1767	1767	0
456	20241129	121400	129329285	1767	1767	1767	1767	1
457	20241129	121300	129327518	1765	1765	1765	1765	10
458	20241129	121200	129309868	1767	1767	1767	1767	0
459	20241129	121100	129309868	1767	1767	1767	1767	0
460	20241129	121000	129309868	1767	1767	1767	1767	0
461	20241129	120900	129309868	1767	1767	1767	1767	0
462	20241129	120800	129309868	1767	1767	1767	1767	0
463	20241129	120700	129309868	1767	1767	1767	1767	0
464	20241129	120600	129309868	1767	1767	1767	1767	0
465	20241129	120500	129309868	1767	1767	1767	1767	8
466	20241129	120400	129295732	1767	1767	1767	1767	0
467	20241129	120300	129295732	1767	1767	1767	1767	0
468	20241129	120200	129295732	1767	1767	1767	1767	1
469	20241129	120100	129293965	1758	1758	1758	1758	0
470	20241129	120000	129293965	1758	1758	1758	1758	20
471	20241129	115900	129258805	1767	1767	1767	1767	0
472	20241129	115800	129258805	1767	1767	1767	1767	0
473	20241129	115700	129258805	1767	1767	1767	1767	0
474	20241129	115600	129258805	1767	1767	1767	1767	0
475	20241129	115500	129258805	1767	1767	1767	1767	43
476	20241129	115400	129182824	1767	1767	1767	1767	0
477	20241129	115300	129182824	1767	1767	1767	1767	0
478	20241129	115200	129182824	1767	1767	1767	1767	3
479	20241129	115100	129177523	1767	1767	1767	1767	0
480	20241129	115000	129177523	1767	1767	1767	1767	1
481	20241129	114900	129175756	1756	1756	1756	1756	0
482	20241129	114800	129175756	1756	1756	1756	1756	0
483	20241129	114700	129175756	1756	1756	1756	1756	524
484	20241129	114600	128255612	1757	1760	1760	1757	199
485	20241129	114500	127905918	1767	1767	1767	1767	0
486	20241129	114400	127905918	1767	1767	1767	1767	0
487	20241129	114300	127905918	1767	1767	1767	1767	0
488	20241129	114200	127905918	1767	1767	1767	1767	0
489	20241129	114100	127905918	1767	1767	1767	1767	1
490	20241129	114000	127904151	1755	1755	1755	1755	0
491	20241129	113900	127904151	1755	1755	1755	1755	0
492	20241129	113800	127904151	1755	1762	1762	1755	5416
493	20241129	113700	118375484	1762	1762	1762	1762	0
494	20241129	113600	118375484	1762	1762	1762	1762	0
495	20241129	113500	118375484	1762	1762	1762	1762	0
496	20241129	113400	118375484	1762	1762	1762	1762	0
497	20241129	113300	118375484	1762	1763	1763	1762	1841
498	20241129	113200	115131632	1763	1763	1763	1763	0
499	20241129	113100	115131632	1763	1763	1763	1763	0
500	20241129	113000	115131632	1763	1765	1765	1763	2924
501	20241129	112900	109973831	1766	1768	1768	1766	851
502	20241129	112800	108469267	1767	1767	1767	1767	1
503	20241129	112700	108467500	1768	1768	1768	1768	500
504	20241129	112600	107583500	1768	1768	1768	1768	50
505	20241129	112500	107495100	1768	1768	1768	1768	0
506	20241129	112400	107495100	1768	1768	1768	1768	0
507	20241129	112300	107495100	1768	1768	1768	1768	0
508	20241129	112200	107495100	1768	1768	1768	1768	564
509	20241129	112100	106497948	1768	1768	1768	1768	0
510	20241129	112000	106497948	1768	1768	1768	1768	10
511	20241129	111900	106480268	1768	1768	1768	1768	0
512	20241129	111800	106480268	1768	1768	1768	1768	5
513	20241129	111700	106471428	1768	1768	1768	1768	0
514	20241129	111600	106471428	1768	1768	1768	1768	0
515	20241129	111500	106471428	1768	1768	1768	1768	0
516	20241129	111400	106471428	1768	1768	1768	1768	0
517	20241129	111300	106471428	1768	1768	1768	1768	47
518	20241129	111200	106388332	1768	1768	1768	1768	300
519	20241129	111100	105857932	1768	1768	1768	1768	200
520	20241129	111000	105504332	1768	1768	1768	1768	0
521	20241129	110900	105504332	1768	1768	1768	1768	1
522	20241129	110800	105502564	1765	1765	1765	1765	0
523	20241129	110700	105502564	1765	1765	1765	1765	0
524	20241129	110600	105502564	1765	1765	1765	1765	90
525	20241129	110500	105343714	1765	1765	1765	1765	0
526	20241129	110400	105343714	1765	1765	1765	1765	200
527	20241129	110300	104990714	1765	1765	1765	1765	0
528	20241129	110200	104990714	1765	1765	1765	1765	300
529	20241129	110100	104461214	1765	1766	1766	1765	672
530	20241129	110000	103274470	1766	1766	1766	1766	0
531	20241129	105900	103274470	1766	1766	1766	1766	883
532	20241129	105800	101715092	1765	1765	1765	1765	0
533	20241129	105700	101715092	1765	1765	1765	1765	1417
534	20241129	105600	99214087	1772	1772	1772	1772	0
535	20241129	105500	99214087	1772	1772	1772	1772	0
536	20241129	105400	99214087	1772	1765	1772	1765	678
537	20241129	105300	98017410	1766	1766	1766	1766	25
538	20241129	105200	97973260	1772	1772	1772	1772	0
539	20241129	105100	97973260	1772	1772	1772	1772	0
540	20241129	105000	97973260	1772	1772	1772	1772	0
541	20241129	104900	97973260	1772	1772	1772	1772	0
542	20241129	104800	97973260	1772	1772	1772	1772	0
543	20241129	104700	97973260	1772	1766	1772	1766	22
544	20241129	104600	97934396	1772	1766	1772	1765	681
545	20241129	104500	96732314	1770	1770	1770	1770	1
546	20241129	104400	96730544	1765	1770	1770	1765	117
547	20241129	104300	96523939	1770	1766	1770	1765	301
548	20241129	104200	95992668	1765	1765	1765	1765	0
549	20241129	104100	95992668	1765	1765	1765	1765	0
550	20241129	104000	95992668	1765	1765	1765	1765	0
551	20241129	103900	95992668	1765	1770	1770	1765	1087
552	20241129	103800	94071178	1770	1772	1773	1770	804
553	20241129	103700	92646050	1772	1772	1772	1772	0
554	20241129	103600	92646050	1772	1772	1772	1772	3
555	20241129	103500	92640734	1773	1773	1773	1773	0
556	20241129	103400	92640734	1773	1773	1773	1773	0
557	20241129	103300	92640734	1773	1773	1773	1773	0
558	20241129	103200	92640734	1773	1773	1773	1773	0
559	20241129	103100	92640734	1773	1773	1773	1773	0
560	20241129	103000	92640734	1773	1773	1773	1773	0
561	20241129	102900	92640734	1773	1773	1773	1773	0
562	20241129	102800	92640734	1773	1773	1773	1773	0
563	20241129	102700	92640734	1773	1773	1773	1773	0
564	20241129	102600	92640734	1773	1773	1773	1765	8
565	20241129	102500	92626598	1765	1773	1773	1765	64
566	20241129	102400	92513630	1764	1764	1764	1764	10
567	20241129	102300	92495990	1773	1773	1773	1773	107
568	20241129	102200	92306279	1773	1773	1773	1773	0
569	20241129	102100	92306279	1773	1773	1773	1773	0
570	20241129	102000	92306279	1773	1773	1773	1773	50
571	20241129	101900	92217629	1773	1773	1773	1773	0
572	20241129	101800	92217629	1773	1773	1773	1773	0
573	20241129	101700	92217629	1773	1773	1773	1773	1
574	20241129	101600	92215856	1764	1765	1765	1764	470
575	20241129	101500	91386732	1770	1770	1770	1770	20
576	20241129	101400	91351332	1773	1773	1773	1773	0
577	20241129	101300	91351332	1773	1773	1773	1773	0
578	20241129	101200	91351332	1773	1773	1773	1773	0
579	20241129	101100	91351332	1773	1770	1773	1763	451
580	20241129	101000	90554596	1773	1773	1773	1773	500
581	20241129	100900	89668096	1773	1773	1773	1773	0
582	20241129	100800	89668096	1773	1773	1773	1773	0
583	20241129	100700	89668096	1773	1773	1773	1773	3
584	20241129	100600	89662777	1774	1774	1774	1774	0
585	20241129	100500	89662777	1774	1763	1774	1763	2
586	20241129	100400	89659240	1770	1770	1770	1770	0
587	20241129	100300	89659240	1770	1770	1770	1770	15
588	20241129	100200	89632690	1774	1774	1774	1774	0
589	20241129	100100	89632690	1774	1774	1774	1774	0
590	20241129	100000	89632690	1774	1774	1774	1774	1
591	20241129	095900	89630916	1773	1773	1773	1773	354
592	20241129	095800	89003274	1774	1762	1774	1762	118
593	20241129	095700	88795346	1762	1775	1775	1762	2045
594	20241129	095600	85187511	1775	1775	1775	1775	0
595	20241129	095500	85187511	1775	1775	1775	1775	1
596	20241129	095400	85185736	1765	1765	1765	1765	0
597	20241129	095300	85185736	1765	1768	1768	1765	3846
598	20241129	095200	78392466	1768	1769	1769	1768	37
599	20241129	095100	78327014	1775	1775	1775	1775	0
600	20241129	095000	78327014	1775	1775	1775	1775	1
601	20241129	094900	78325239	1769	1769	1769	1769	0
602	20241129	094800	78325239	1769	1769	1769	1769	0
603	20241129	094700	78325239	1769	1769	1769	1769	69
604	20241129	094600	78203178	1770	1770	1770	1769	565
605	20241129	094500	77203367	1771	1776	1776	1771	252
606	20241129	094400	76756969	1776	1776	1776	1776	0
607	20241129	094300	76756969	1776	1776	1776	1776	9
608	20241129	094200	76740985	1775	1769	1775	1769	101
609	20241129	094100	76562310	1769	1769	1769	1769	0
610	20241129	094000	76562310	1769	1769	1769	1769	0
611	20241129	093900	76562310	1769	1769	1769	1769	1
612	20241129	093800	76560541	1777	1777	1777	1777	0
613	20241129	093700	76560541	1777	1777	1777	1777	1
614	20241129	093600	76558764	1766	1777	1777	1766	373
615	20241129	093500	75899662	1767	1768	1768	1767	3457
616	20241129	093400	69790907	1768	1768	1768	1768	0
617	20241129	093300	69790907	1768	1768	1768	1768	1114
618	20241129	093200	67821355	1768	1769	1769	1768	1000
619	20241129	093100	66053272	1768	1777	1777	1768	1001
620	20241129	093000	64283465	1767	1777	1777	1767	2515
621	20241129	092900	59836080	1778	1778	1778	1778	101
622	20241129	092800	59656502	1767	1768	1768	1767	21
623	20241129	092700	59619385	1767	1769	1769	1767	3000
624	20241129	092600	54315532	1779	1779	1779	1779	1
625	20241129	092500	54313753	1769	1769	1769	1769	1
626	20241129	092400	54311984	1769	1768	1769	1768	6218
627	20241129	092300	43318531	1769	1772	1772	1769	8559
628	20241129	092200	28165407	1771	1771	1771	1771	0
629	20241129	092100	28165407	1771	1771	1771	1771	0
630	20241129	092000	28165407	1771	1780	1780	1771	160
631	20241129	091900	27881928	1771	1774	1782	1771	4560
632	20241129	091800	19796065	1774	1782	1782	1774	514
633	20241129	091700	18884221	1773	1772	1773	1772	78
634	20241129	091600	18745995	1772	1776	1776	1772	924
635	20241129	091500	17107806	1776	1776	1776	1776	1313
636	20241129	091400	14775918	1776	1781	1781	1775	1370
637	20241129	091300	12339534	1780	1780	1780	1780	0
638	20241129	091200	12339534	1780	1790	1790	1780	383
639	20241129	091100	11656914	1790	1790	1790	1790	162
640	20241129	091000	11366934	1777	1777	1777	1777	0
641	20241129	090900	11366934	1777	1783	1783	1777	2576
642	20241129	090800	6780780	1783	1791	1791	1783	2587
643	20241129	090700	2155472	1791	1791	1791	1791	0
644	20241129	090600	2155472	1791	1791	1791	1791	0
645	20241129	090500	2155472	1791	1791	1791	1791	0
646	20241129	090400	2155472	1791	1791	1791	1791	0
647	20241129	090300	2155472	1791	1791	1791	1791	0
648	20241129	090200	2155472	1791	1791	1791	1791	0
649	20241129	090100	2155472	1791	1791	1791	1791	0
650	20241129	090000	2155472	1791	1820	1820	1791	1187