KissMeData/017550/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	190500	212457893	1889	1889	1889	1889	4076
3	20241129	190400	212457893	1889	1889	1889	1889	0
4	20241129	190300	212457893	1889	1889	1889	1889	0
5	20241129	190200	212457893	1889	1889	1889	1889	0
6	20241129	190100	212457893	1889	1889	1889	1889	0
7	20241129	190000	212457893	1889	1889	1889	1889	0
8	20241129	185900	212457893	1889	1889	1889	1889	0
9	20241129	185800	212457893	1889	1889	1889	1889	0
10	20241129	185700	212457893	1889	1889	1889	1889	0
11	20241129	185600	212457893	1889	1889	1889	1889	0
12	20241129	185500	212457893	1889	1889	1889	1889	0
13	20241129	185400	212457893	1889	1889	1889	1889	0
14	20241129	185300	212457893	1889	1889	1889	1889	0
15	20241129	185200	212457893	1889	1889	1889	1889	0
16	20241129	185100	212457893	1889	1889	1889	1889	0
17	20241129	185000	212457893	1889	1889	1889	1889	0
18	20241129	184900	212457893	1889	1889	1889	1889	0
19	20241129	184800	212457893	1889	1889	1889	1889	0
20	20241129	184700	212457893	1889	1889	1889	1889	0
21	20241129	184600	212457893	1889	1889	1889	1889	0
22	20241129	184500	212457893	1889	1889	1889	1889	0
23	20241129	184400	212457893	1889	1889	1889	1889	0
24	20241129	184300	212457893	1889	1889	1889	1889	0
25	20241129	184200	212457893	1889	1889	1889	1889	0
26	20241129	184100	212457893	1889	1889	1889	1889	0
27	20241129	184000	212457893	1889	1889	1889	1889	0
28	20241129	183900	212457893	1889	1889	1889	1889	0
29	20241129	183800	212457893	1889	1889	1889	1889	0
30	20241129	183700	212457893	1889	1889	1889	1889	0
31	20241129	183600	212457893	1889	1889	1889	1889	0
32	20241129	183500	212457893	1889	1889	1889	1889	4076
33	20241129	183400	212457893	1889	1889	1889	1889	0
34	20241129	183300	212457893	1889	1889	1889	1889	0
35	20241129	183200	212457893	1889	1889	1889	1889	0
36	20241129	183100	212457893	1889	1889	1889	1889	0
37	20241129	183000	212457893	1889	1889	1889	1889	0
38	20241129	182900	212457893	1889	1889	1889	1889	0
39	20241129	182800	212457893	1889	1889	1889	1889	0
40	20241129	182700	212457893	1889	1889	1889	1889	0
41	20241129	182600	212457893	1889	1889	1889	1889	0
42	20241129	182500	212457893	1889	1889	1889	1889	0
43	20241129	182400	212457893	1889	1889	1889	1889	0
44	20241129	182300	212457893	1889	1889	1889	1889	0
45	20241129	182200	212457893	1889	1889	1889	1889	0
46	20241129	182100	212457893	1889	1889	1889	1889	0
47	20241129	182000	212457893	1889	1889	1889	1889	0
48	20241129	181900	212457893	1889	1889	1889	1889	0
49	20241129	181800	212457893	1889	1889	1889	1889	0
50	20241129	181700	212457893	1889	1889	1889	1889	0
51	20241129	181600	212457893	1889	1889	1889	1889	0
52	20241129	181500	212457893	1889	1889	1889	1889	0
53	20241129	181400	212457893	1889	1889	1889	1889	0
54	20241129	181300	212457893	1889	1889	1889	1889	0
55	20241129	181200	212457893	1889	1889	1889	1889	0
56	20241129	181100	212457893	1889	1889	1889	1889	0
57	20241129	181000	212457893	1889	1889	1889	1889	0
58	20241129	180900	212457893	1889	1889	1889	1889	0
59	20241129	180800	212457893	1889	1889	1889	1889	0
60	20241129	180700	212457893	1889	1889	1889	1889	0
61	20241129	180600	212457893	1889	1889	1889	1889	0
62	20241129	180500	212457893	1889	1889	1889	1889	4076
63	20241129	180400	212457893	1889	1889	1889	1889	0
64	20241129	180300	212457893	1889	1889	1889	1889	0
65	20241129	180200	212457893	1889	1889	1889	1889	0
66	20241129	180100	212457893	1889	1889	1889	1889	0
67	20241129	180000	212457893	1889	1889	1889	1889	0
68	20241129	175900	212457893	1889	1889	1889	1889	0
69	20241129	175800	212457893	1889	1889	1889	1889	0
70	20241129	175700	212457893	1889	1889	1889	1889	0
71	20241129	175600	212457893	1889	1889	1889	1889	0
72	20241129	175500	212457893	1889	1889	1889	1889	0
73	20241129	175400	212457893	1889	1889	1889	1889	0
74	20241129	175300	212457893	1889	1889	1889	1889	0
75	20241129	175200	212457893	1889	1889	1889	1889	0
76	20241129	175100	212457893	1889	1889	1889	1889	0
77	20241129	175000	212457893	1889	1889	1889	1889	0
78	20241129	174900	212457893	1889	1889	1889	1889	0
79	20241129	174800	212457893	1889	1889	1889	1889	0
80	20241129	174700	212457893	1889	1889	1889	1889	0
81	20241129	174600	212457893	1889	1889	1889	1889	0
82	20241129	174500	212457893	1889	1889	1889	1889	0
83	20241129	174400	212457893	1889	1889	1889	1889	0
84	20241129	174300	212457893	1889	1889	1889	1889	0
85	20241129	174200	212457893	1889	1889	1889	1889	0
86	20241129	174100	212457893	1889	1889	1889	1889	0
87	20241129	174000	212457893	1889	1889	1889	1889	0
88	20241129	173900	212457893	1889	1889	1889	1889	0
89	20241129	173800	212457893	1889	1889	1889	1889	0
90	20241129	173700	212457893	1889	1889	1889	1889	0
91	20241129	173600	212457893	1889	1889	1889	1889	0
92	20241129	173500	212457893	1889	1889	1889	1889	4076
93	20241129	173400	212457893	1889	1889	1889	1889	0
94	20241129	173300	212457893	1889	1889	1889	1889	0
95	20241129	173200	212457893	1889	1889	1889	1889	0
96	20241129	173100	212457893	1889	1889	1889	1889	0
97	20241129	173000	212457893	1889	1889	1889	1889	0
98	20241129	172900	212457893	1889	1889	1889	1889	0
99	20241129	172800	212457893	1889	1889	1889	1889	0
100	20241129	172700	212457893	1889	1889	1889	1889	0
101	20241129	172600	212457893	1889	1889	1889	1889	0
102	20241129	172500	212457893	1889	1889	1889	1889	0
103	20241129	172400	212457893	1889	1889	1889	1889	0
104	20241129	172300	212457893	1889	1889	1889	1889	0
105	20241129	172200	212457893	1889	1889	1889	1889	0
106	20241129	172100	212457893	1889	1889	1889	1889	0
107	20241129	172000	212457893	1889	1889	1889	1889	0
108	20241129	171900	212457893	1889	1889	1889	1889	0
109	20241129	171800	212457893	1889	1889	1889	1889	0
110	20241129	171700	212457893	1889	1889	1889	1889	0
111	20241129	171600	212457893	1889	1889	1889	1889	0
112	20241129	171500	212457893	1889	1889	1889	1889	0
113	20241129	171400	212457893	1889	1889	1889	1889	0
114	20241129	171300	212457893	1889	1889	1889	1889	0
115	20241129	171200	212457893	1889	1889	1889	1889	0
116	20241129	171100	212457893	1889	1889	1889	1889	0
117	20241129	171000	212457893	1889	1889	1889	1889	0
118	20241129	170900	212457893	1889	1889	1889	1889	0
119	20241129	170800	212457893	1889	1889	1889	1889	0
120	20241129	170700	212457893	1889	1889	1889	1889	0
121	20241129	170600	212457893	1889	1889	1889	1889	0
122	20241129	170500	212457893	1889	1889	1889	1889	4076
123	20241129	170400	212457893	1889	1889	1889	1889	0
124	20241129	170300	212457893	1889	1889	1889	1889	0
125	20241129	170200	212457893	1889	1889	1889	1889	0
126	20241129	170100	212457893	1889	1889	1889	1889	0
127	20241129	170000	212457893	1889	1889	1889	1889	0
128	20241129	165900	212457893	1889	1889	1889	1889	0
129	20241129	165800	212457893	1889	1889	1889	1889	0
130	20241129	165700	212457893	1889	1889	1889	1889	0
131	20241129	165600	212457893	1889	1889	1889	1889	0
132	20241129	165500	212457893	1889	1889	1889	1889	0
133	20241129	165400	212457893	1889	1889	1889	1889	0
134	20241129	165300	212457893	1889	1889	1889	1889	0
135	20241129	165200	212457893	1889	1889	1889	1889	0
136	20241129	165100	212457893	1889	1889	1889	1889	0
137	20241129	165000	212457893	1889	1889	1889	1889	0
138	20241129	164900	212457893	1889	1889	1889	1889	0
139	20241129	164800	212457893	1889	1889	1889	1889	0
140	20241129	164700	212457893	1889	1889	1889	1889	0
141	20241129	164600	212457893	1889	1889	1889	1889	0
142	20241129	164500	212457893	1889	1889	1889	1889	0
143	20241129	164400	212457893	1889	1889	1889	1889	0
144	20241129	164300	212457893	1889	1889	1889	1889	0
145	20241129	164200	212457893	1889	1889	1889	1889	0
146	20241129	164100	212457893	1889	1889	1889	1889	0
147	20241129	164000	212457893	1889	1889	1889	1889	0
148	20241129	163900	212457893	1889	1889	1889	1889	0
149	20241129	163800	212457893	1889	1889	1889	1889	0
150	20241129	163700	212457893	1889	1889	1889	1889	0
151	20241129	163600	212457893	1889	1889	1889	1889	0
152	20241129	163500	212457893	1889	1889	1889	1889	4076
153	20241129	163400	212457893	1889	1889	1889	1889	0
154	20241129	163300	212457893	1889	1889	1889	1889	0
155	20241129	163200	212457893	1889	1889	1889	1889	0
156	20241129	163100	212457893	1889	1889	1889	1889	0
157	20241129	163000	212457893	1889	1889	1889	1889	0
158	20241129	162900	212457893	1889	1889	1889	1889	0
159	20241129	162800	212457893	1889	1889	1889	1889	0
160	20241129	162700	212457893	1889	1889	1889	1889	0
161	20241129	162600	212457893	1889	1889	1889	1889	0
162	20241129	162500	212457893	1889	1889	1889	1889	0
163	20241129	162400	212457893	1889	1889	1889	1889	0
164	20241129	162300	212457893	1889	1889	1889	1889	0
165	20241129	162200	212457893	1889	1889	1889	1889	0
166	20241129	162100	212457893	1889	1889	1889	1889	0
167	20241129	162000	212457893	1889	1889	1889	1889	0
168	20241129	161900	212457893	1889	1889	1889	1889	0
169	20241129	161800	212457893	1889	1889	1889	1889	0
170	20241129	161700	212457893	1889	1889	1889	1889	0
171	20241129	161600	212457893	1889	1889	1889	1889	0
172	20241129	161500	212457893	1889	1889	1889	1889	0
173	20241129	161400	212457893	1889	1889	1889	1889	0
174	20241129	161300	212457893	1889	1889	1889	1889	0
175	20241129	161200	212457893	1889	1889	1889	1889	0
176	20241129	161100	212457893	1889	1889	1889	1889	0
177	20241129	161000	212457893	1889	1889	1889	1889	0
178	20241129	160900	212457893	1889	1889	1889	1889	0
179	20241129	160800	212457893	1889	1889	1889	1889	0
180	20241129	160700	212457893	1889	1889	1889	1889	0
181	20241129	160600	212457893	1889	1889	1889	1889	0
182	20241129	160500	212457893	1889	1889	1889	1889	4076
183	20241129	160400	212457893	1889	1889	1889	1889	0
184	20241129	160300	212457893	1889	1889	1889	1889	0
185	20241129	160200	212457893	1889	1889	1889	1889	0
186	20241129	160100	212457893	1889	1889	1889	1889	0
187	20241129	160000	212457893	1889	1889	1889	1889	0
188	20241129	155900	212457893	1889	1889	1889	1889	0
189	20241129	155800	212457893	1889	1889	1889	1889	0
190	20241129	155700	212457893	1889	1889	1889	1889	0
191	20241129	155600	212457893	1889	1889	1889	1889	0
192	20241129	155500	212457893	1889	1889	1889	1889	0
193	20241129	155400	212457893	1889	1889	1889	1889	0
194	20241129	155300	212457893	1889	1889	1889	1889	0
195	20241129	155200	212457893	1889	1889	1889	1889	0
196	20241129	155100	212457893	1889	1889	1889	1889	0
197	20241129	155000	212457893	1889	1889	1889	1889	0
198	20241129	154900	212457893	1889	1889	1889	1889	0
199	20241129	154800	212457893	1889	1889	1889	1889	0
200	20241129	154700	212457893	1889	1889	1889	1889	0
201	20241129	154600	212457893	1889	1889	1889	1889	0
202	20241129	154500	212457893	1889	1889	1889	1889	0
203	20241129	154400	212457893	1889	1889	1889	1889	0
204	20241129	154300	212457893	1889	1889	1889	1889	0
205	20241129	154200	212457893	1889	1889	1889	1889	0
206	20241129	154100	212457893	1889	1889	1889	1889	0
207	20241129	154000	212457893	1889	1889	1889	1889	0
208	20241129	153900	212457893	1889	1889	1889	1889	0
209	20241129	153800	212457893	1889	1889	1889	1889	0
210	20241129	153700	212457893	1889	1889	1889	1889	0
211	20241129	153600	212457893	1889	1889	1889	1889	0
212	20241129	153500	212457893	1889	1889	1889	1889	4076
213	20241129	153400	212457893	1889	1889	1889	1889	0
214	20241129	153300	212457893	1889	1889	1889	1889	0
215	20241129	153200	212457893	1889	1889	1889	1889	0
216	20241129	153100	212457893	1889	1889	1889	1889	0
217	20241129	153000	212457893	1889	1889	1889	1889	4076
218	20241129	152900	204758329	1890	1890	1890	1890	0
219	20241129	152800	204758329	1890	1890	1890	1890	0
220	20241129	152700	204758329	1890	1890	1890	1890	0
221	20241129	152600	204758329	1890	1890	1890	1890	0
222	20241129	152500	204758329	1890	1890	1890	1890	0
223	20241129	152400	204758329	1890	1890	1890	1890	0
224	20241129	152300	204758329	1890	1890	1890	1890	0
225	20241129	152200	204758329	1890	1890	1890	1890	0
226	20241129	152100	204758329	1890	1890	1890	1890	0
227	20241129	152000	204758329	1890	1890	1890	1890	0
228	20241129	151900	204758329	1890	1891	1891	1890	84
229	20241129	151800	204599551	1891	1890	1891	1890	58
230	20241129	151700	204489905	1891	1890	1891	1890	40
231	20241129	151600	204414304	1890	1890	1890	1890	1000
232	20241129	151500	202524304	1890	1890	1890	1890	599
233	20241129	151400	201392194	1892	1892	1892	1890	111
234	20241129	151300	201182360	1893	1893	1893	1893	1
235	20241129	151200	201180467	1892	1892	1892	1892	1
236	20241129	151100	201178575	1893	1893	1893	1893	0
237	20241129	151000	201178575	1893	1893	1893	1893	0
238	20241129	150900	201178575	1893	1893	1893	1893	0
239	20241129	150800	201178575	1893	1893	1893	1893	21
240	20241129	150700	201138822	1893	1891	1893	1891	201
241	20241129	150600	200758706	1890	1890	1890	1890	0
242	20241129	150500	200758706	1890	1890	1890	1890	20
243	20241129	150400	200720906	1890	1890	1890	1890	20
244	20241129	150300	200683106	1890	1891	1891	1890	23
245	20241129	150200	200639633	1890	1890	1890	1890	40
246	20241129	150100	200564033	1890	1890	1890	1890	20
247	20241129	150000	200526233	1890	1890	1890	1890	0
248	20241129	145900	200526233	1890	1890	1890	1890	20
249	20241129	145800	200488433	1890	1890	1890	1890	20
250	20241129	145700	200450633	1891	1891	1891	1891	1
251	20241129	145600	200448742	1890	1890	1890	1890	120
252	20241129	145500	200221942	1890	1890	1890	1890	100
253	20241129	145400	200032942	1890	1890	1890	1890	440
254	20241129	145300	199201342	1891	1890	1891	1890	101
255	20241129	145200	199010451	1890	1891	1891	1890	110
256	20241129	145100	198802541	1891	1892	1892	1891	18
257	20241129	145000	198768502	1891	1891	1891	1891	0
258	20241129	144900	198768502	1891	1892	1892	1891	148
259	20241129	144800	198488630	1893	1893	1893	1893	0
260	20241129	144700	198488630	1893	1893	1893	1893	0
261	20241129	144600	198488630	1893	1893	1893	1893	0
262	20241129	144500	198488630	1893	1893	1893	1893	0
263	20241129	144400	198488630	1893	1893	1893	1893	1
264	20241129	144300	198486737	1892	1892	1892	1892	0
265	20241129	144200	198486737	1892	1892	1892	1892	0
266	20241129	144100	198486737	1892	1892	1892	1892	0
267	20241129	144000	198486737	1892	1892	1892	1892	782
268	20241129	143900	197007193	1892	1892	1892	1892	218
269	20241129	143800	196594737	1892	1892	1892	1892	0
270	20241129	143700	196594737	1892	1891	1892	1890	1001
271	20241129	143600	194702707	1891	1891	1891	1891	300
272	20241129	143500	194135407	1891	1891	1891	1891	10
273	20241129	143400	194116497	1891	1890	1891	1890	224
274	20241129	143300	193693015	1889	1889	1889	1889	0
275	20241129	143200	193693015	1889	1890	1890	1889	1705
276	20241129	143100	190471543	1890	1890	1890	1890	11
277	20241129	143000	190450753	1891	1891	1891	1891	3
278	20241129	142900	190445080	1890	1890	1890	1890	11
279	20241129	142800	190424290	1890	1890	1890	1890	31
280	20241129	142700	190365700	1891	1891	1891	1891	7
281	20241129	142600	190352463	1890	1890	1890	1890	11
282	20241129	142500	190331673	1890	1890	1890	1890	11
283	20241129	142400	190310883	1890	1890	1890	1890	22
284	20241129	142300	190269303	1890	1890	1890	1890	11
285	20241129	142200	190248513	1891	1891	1891	1891	120
286	20241129	142100	190021593	1891	1892	1892	1891	12
287	20241129	142000	189998900	1891	1891	1891	1891	20
288	20241129	141900	189961080	1891	1891	1891	1891	21
289	20241129	141800	189921369	1891	1891	1892	1891	330
290	20241129	141700	189297329	1892	1892	1892	1892	104
291	20241129	141600	189100561	1892	1892	1892	1892	11
292	20241129	141500	189079749	1892	1893	1893	1892	31
293	20241129	141400	189021089	1893	1893	1893	1893	11
294	20241129	141300	189000266	1893	1894	1894	1892	2043
295	20241129	141200	185134278	1893	1893	1893	1893	512
296	20241129	141100	184165062	1894	1894	1894	1894	0
297	20241129	141000	184165062	1894	1894	1894	1894	28
298	20241129	140900	184112030	1894	1894	1894	1894	119
299	20241129	140800	183886644	1894	1894	1894	1894	22
300	20241129	140700	183844976	1894	1894	1894	1894	11
301	20241129	140600	183824142	1894	1894	1894	1894	71
302	20241129	140500	183689668	1894	1894	1894	1894	11
303	20241129	140400	183668834	1894	1894	1894	1894	22
304	20241129	140300	183627166	1894	1894	1894	1894	17
305	20241129	140200	183594968	1894	1894	1895	1894	25
306	20241129	140100	183547617	1894	1894	1894	1894	12
307	20241129	140000	183524889	1894	1894	1894	1894	26
308	20241129	135900	183475645	1894	1894	1894	1894	16
309	20241129	135800	183445341	1894	1895	1895	1894	92
310	20241129	135700	183271068	1895	1895	1895	1895	0
311	20241129	135600	183271068	1895	1895	1895	1895	0
312	20241129	135500	183271068	1895	1895	1895	1895	0
313	20241129	135400	183271068	1895	1895	1895	1895	407
314	20241129	135300	182499803	1895	1895	1895	1895	0
315	20241129	135200	182499803	1895	1895	1895	1895	0
316	20241129	135100	182499803	1895	1895	1895	1895	0
317	20241129	135000	182499803	1895	1895	1895	1895	21
318	20241129	134900	182460008	1895	1895	1895	1895	0
319	20241129	134800	182460008	1895	1895	1895	1895	0
320	20241129	134700	182460008	1895	1895	1895	1895	21
321	20241129	134600	182420213	1897	1897	1897	1897	0
322	20241129	134500	182420213	1897	1897	1897	1897	1
323	20241129	134400	182418316	1895	1895	1895	1895	22
324	20241129	134300	182376626	1897	1897	1897	1897	1
325	20241129	134200	182374729	1895	1897	1897	1895	69
326	20241129	134100	182243931	1898	1898	1898	1898	0
327	20241129	134000	182243931	1898	1898	1898	1898	0
328	20241129	133900	182243931	1898	1898	1898	1898	11
329	20241129	133800	182223053	1898	1898	1898	1898	0
330	20241129	133700	182223053	1898	1898	1898	1898	0
331	20241129	133600	182223053	1898	1898	1898	1898	0
332	20241129	133500	182223053	1898	1898	1898	1898	0
333	20241129	133400	182223053	1898	1898	1898	1898	0
334	20241129	133300	182223053	1898	1898	1898	1898	0
335	20241129	133200	182223053	1898	1898	1898	1898	10
336	20241129	133100	182204073	1899	1899	1899	1899	0
337	20241129	133000	182204073	1899	1899	1899	1899	0
338	20241129	132900	182204073	1899	1899	1899	1899	0
339	20241129	132800	182204073	1899	1898	1899	1898	1201
340	20241129	132700	179923438	1896	1896	1896	1896	0
341	20241129	132600	179923438	1896	1896	1896	1896	0
342	20241129	132500	179923438	1896	1896	1896	1896	0
343	20241129	132400	179923438	1896	1896	1896	1896	50
344	20241129	132300	179828638	1896	1896	1896	1896	0
345	20241129	132200	179828638	1896	1896	1896	1896	0
346	20241129	132100	179828638	1896	1896	1896	1896	600
347	20241129	132000	178691038	1896	1896	1896	1896	0
348	20241129	131900	178691038	1896	1896	1896	1896	537
349	20241129	131800	177672886	1898	1898	1898	1898	29
350	20241129	131700	177617844	1898	1898	1898	1898	0
351	20241129	131600	177617844	1898	1898	1898	1898	0
352	20241129	131500	177617844	1898	1898	1898	1898	0
353	20241129	131400	177617844	1898	1898	1898	1898	0
354	20241129	131300	177617844	1898	1898	1898	1898	0
355	20241129	131200	177617844	1898	1898	1898	1898	70
356	20241129	131100	177484984	1898	1898	1898	1898	100
357	20241129	131000	177295184	1898	1896	1898	1896	38
358	20241129	130900	177223134	1898	1897	1898	1896	151
359	20241129	130800	176936789	1897	1897	1897	1897	300
360	20241129	130700	176367689	1897	1897	1897	1897	37
361	20241129	130600	176297500	1898	1898	1898	1898	1
362	20241129	130500	176295602	1899	1899	1899	1899	0
363	20241129	130400	176295602	1899	1899	1899	1899	664
364	20241129	130300	175034666	1900	1900	1900	1900	157
365	20241129	130200	174736366	1899	1899	1899	1899	0
366	20241129	130100	174736366	1899	1899	1899	1899	0
367	20241129	130000	174736366	1899	1899	1899	1899	0
368	20241129	125900	174736366	1899	1899	1899	1899	0
369	20241129	125800	174736366	1899	1899	1899	1899	0
370	20241129	125700	174736366	1899	1899	1899	1899	88
371	20241129	125600	174569254	1899	1899	1899	1899	66
372	20241129	125500	174443920	1898	1898	1898	1898	0
373	20241129	125400	174443920	1898	1898	1898	1898	0
374	20241129	125300	174443920	1898	1898	1898	1898	37
375	20241129	125200	174373694	1900	1900	1900	1900	0
376	20241129	125100	174373694	1900	1900	1900	1900	0
377	20241129	125000	174373694	1900	1898	1900	1898	168
378	20241129	124900	174054828	1900	1900	1900	1900	765
379	20241129	124800	172601328	1900	1900	1900	1900	0
380	20241129	124700	172601328	1900	1900	1900	1900	288
381	20241129	124600	172054128	1900	1898	1900	1898	38
382	20241129	124500	171982002	1900	1900	1900	1900	0
383	20241129	124400	171982002	1900	1900	1900	1900	105
384	20241129	124300	171782502	1900	1900	1900	1900	0
385	20241129	124200	171782502	1900	1900	1900	1900	0
386	20241129	124100	171782502	1900	1899	1900	1899	69
387	20241129	124000	171651422	1900	1900	1900	1900	0
388	20241129	123900	171651422	1900	1900	1900	1900	0
389	20241129	123800	171651422	1900	1900	1900	1900	1
390	20241129	123700	171649522	1897	1897	1897	1897	59
391	20241129	123600	171537599	1898	1898	1898	1898	2
392	20241129	123500	171533803	1898	1897	1898	1897	360
393	20241129	123400	170850853	1897	1897	1897	1897	37
394	20241129	123300	170780664	1897	1897	1897	1897	2191
395	20241129	123200	166624337	1897	1897	1897	1897	0
396	20241129	123100	166624337	1897	1897	1897	1897	0
397	20241129	123000	166624337	1897	1897	1897	1897	30
398	20241129	122900	166567427	1897	1897	1897	1897	0
399	20241129	122800	166567427	1897	1897	1897	1897	0
400	20241129	122700	166567427	1897	1897	1897	1897	178
401	20241129	122600	166229761	1897	1897	1897	1897	4822
402	20241129	122500	157082427	1897	1897	1897	1897	0
403	20241129	122400	157082427	1897	1897	1897	1897	543
404	20241129	122300	156052356	1897	1897	1897	1897	457
405	20241129	122200	155185427	1897	1897	1897	1897	500
406	20241129	122100	154236927	1897	1897	1897	1897	45
407	20241129	122000	154151562	1897	1897	1897	1897	300
408	20241129	121900	153582462	1900	1900	1900	1900	1
409	20241129	121800	153580562	1899	1899	1899	1899	300
410	20241129	121700	153010862	1899	1899	1899	1899	0
411	20241129	121600	153010862	1899	1898	1899	1898	241
412	20241129	121500	152553399	1897	1897	1897	1897	0
413	20241129	121400	152553399	1897	1897	1897	1897	0
414	20241129	121300	152553399	1897	1897	1897	1897	0
415	20241129	121200	152553399	1897	1897	1897	1897	1
416	20241129	121100	152551502	1898	1898	1898	1898	10
417	20241129	121000	152532522	1899	1899	1899	1899	0
418	20241129	120900	152532522	1899	1899	1899	1899	0
419	20241129	120800	152532522	1899	1899	1899	1899	0
420	20241129	120700	152532522	1899	1899	1899	1899	1
421	20241129	120600	152530623	1898	1898	1898	1898	0
422	20241129	120500	152530623	1898	1898	1898	1898	20
423	20241129	120400	152492663	1899	1899	1899	1899	0
424	20241129	120300	152492663	1899	1899	1899	1899	0
425	20241129	120200	152492663	1899	1899	1899	1899	1
426	20241129	120100	152490764	1898	1898	1898	1898	0
427	20241129	120000	152490764	1898	1898	1898	1898	0
428	20241129	115900	152490764	1898	1898	1898	1898	0
429	20241129	115800	152490764	1898	1898	1898	1898	500
430	20241129	115700	151541764	1898	1898	1898	1898	198
431	20241129	115600	151165960	1895	1895	1895	1895	0
432	20241129	115500	151165960	1895	1895	1895	1895	64
433	20241129	115400	151044680	1899	1899	1899	1899	0
434	20241129	115300	151044680	1899	1899	1899	1899	0
435	20241129	115200	151044680	1899	1899	1899	1899	100
436	20241129	115100	150854780	1899	1899	1899	1899	0
437	20241129	115000	150854780	1899	1899	1899	1899	0
438	20241129	114900	150854780	1899	1899	1899	1899	0
439	20241129	114800	150854780	1899	1899	1899	1899	0
440	20241129	114700	150854780	1899	1894	1899	1894	848
441	20241129	114600	149248143	1893	1889	1893	1889	176
442	20241129	114500	148915170	1889	1889	1889	1889	15
443	20241129	114400	148886835	1892	1889	1892	1889	18
444	20241129	114300	148852830	1892	1892	1892	1892	3
445	20241129	114200	148847154	1892	1889	1892	1889	106
446	20241129	114100	148646917	1889	1889	1889	1889	17
447	20241129	114000	148614804	1892	1892	1892	1892	1
448	20241129	113900	148612912	1889	1889	1889	1889	0
449	20241129	113800	148612912	1889	1889	1889	1889	0
450	20241129	113700	148612912	1889	1890	1890	1889	300
451	20241129	113600	148046192	1890	1890	1890	1890	24
452	20241129	113500	148000832	1890	1890	1890	1890	0
453	20241129	113400	148000832	1890	1890	1890	1890	100
454	20241129	113300	147811832	1890	1890	1890	1890	35
455	20241129	113200	147745682	1890	1890	1890	1890	0
456	20241129	113100	147745682	1890	1893	1893	1890	247
457	20241129	113000	147278786	1893	1893	1893	1893	1
458	20241129	112900	147276893	1890	1893	1893	1890	274
459	20241129	112800	146758994	1893	1893	1893	1893	0
460	20241129	112700	146758994	1893	1893	1893	1893	0
461	20241129	112600	146758994	1893	1894	1894	1893	171
462	20241129	112500	146435234	1894	1895	1895	1894	63
463	20241129	112400	146315906	1895	1897	1897	1895	95
464	20241129	112300	146135819	1897	1900	1900	1897	205
465	20241129	112200	145746622	1901	1901	1901	1901	1
466	20241129	112100	145744721	1897	1900	1900	1893	351
467	20241129	112000	145078594	1900	1900	1900	1900	0
468	20241129	111900	145078594	1900	1899	1900	1899	300
469	20241129	111800	144508601	1898	1898	1898	1898	0
470	20241129	111700	144508601	1898	1898	1898	1898	300
471	20241129	111600	143939201	1898	1898	1898	1898	0
472	20241129	111500	143939201	1898	1898	1898	1898	1
473	20241129	111400	143937303	1893	1893	1893	1893	37
474	20241129	111300	143867262	1897	1897	1897	1897	0
475	20241129	111200	143867262	1897	1897	1897	1897	25
476	20241129	111100	143819837	1897	1897	1897	1897	0
477	20241129	111000	143819837	1897	1897	1897	1897	0
478	20241129	110900	143819837	1897	1896	1897	1893	39
479	20241129	110800	143746003	1896	1896	1896	1896	5
480	20241129	110700	143736523	1890	1890	1890	1890	0
481	20241129	110600	143736523	1890	1894	1894	1890	42
482	20241129	110500	143657123	1893	1893	1893	1893	49
483	20241129	110400	143564366	1893	1893	1893	1893	0
484	20241129	110300	143564366	1893	1893	1893	1893	1
485	20241129	110200	143562473	1890	1890	1890	1890	37
486	20241129	110100	143492543	1890	1893	1893	1890	41
487	20241129	110000	143415012	1893	1891	1893	1891	1300
488	20241129	105900	140955126	1891	1891	1891	1891	0
489	20241129	105800	140955126	1891	1891	1891	1891	37
490	20241129	105700	140885159	1892	1892	1892	1892	0
491	20241129	105600	140885159	1892	1892	1892	1892	0
492	20241129	105500	140885159	1892	1892	1892	1892	0
493	20241129	105400	140885159	1892	1891	1892	1891	1441
494	20241129	105300	138160227	1892	1892	1892	1892	1
495	20241129	105200	138158335	1891	1891	1891	1891	0
496	20241129	105100	138158335	1891	1891	1891	1890	1155
497	20241129	105000	135974530	1890	1890	1890	1890	317
498	20241129	104900	135375400	1891	1891	1891	1891	0
499	20241129	104800	135375400	1891	1891	1891	1891	177
500	20241129	104700	135040693	1891	1891	1891	1891	0
501	20241129	104600	135040693	1891	1891	1891	1891	0
502	20241129	104500	135040693	1891	1891	1891	1891	33
503	20241129	104400	134978290	1891	1891	1891	1891	0
504	20241129	104300	134978290	1891	1891	1891	1891	258
505	20241129	104200	134490412	1891	1891	1891	1891	0
506	20241129	104100	134490412	1891	1891	1891	1891	72
507	20241129	104000	134354260	1891	1891	1891	1891	0
508	20241129	103900	134354260	1891	1891	1891	1891	0
509	20241129	103800	134354260	1891	1891	1891	1891	0
510	20241129	103700	134354260	1891	1891	1891	1891	4
511	20241129	103600	134346696	1891	1890	1891	1890	3561
512	20241129	103500	127616403	1890	1890	1890	1890	0
513	20241129	103400	127616403	1890	1890	1890	1890	40
514	20241129	103300	127540803	1890	1890	1890	1890	30
515	20241129	103200	127484103	1890	1890	1890	1890	12
516	20241129	103100	127461423	1887	1887	1887	1887	37
517	20241129	103000	127391604	1890	1890	1890	1890	1
518	20241129	102900	127389714	1887	1887	1887	1887	0
519	20241129	102800	127389714	1887	1887	1887	1887	0
520	20241129	102700	127389714	1887	1887	1887	1887	0
521	20241129	102600	127389714	1887	1887	1887	1887	37
522	20241129	102500	127319895	1887	1887	1887	1887	0
523	20241129	102400	127319895	1887	1887	1887	1887	0
524	20241129	102300	127319895	1887	1887	1887	1887	0
525	20241129	102200	127319895	1887	1887	1887	1887	0
526	20241129	102100	127319895	1887	1887	1887	1887	0
527	20241129	102000	127319895	1887	1890	1890	1887	38
528	20241129	101900	127248186	1887	1887	1887	1887	200
529	20241129	101800	126870786	1887	1887	1887	1887	73
530	20241129	101700	126733035	1891	1891	1891	1887	135
531	20241129	101600	126478282	1887	1889	1889	1884	503
532	20241129	101500	125530059	1891	1891	1891	1891	1
533	20241129	101400	125528168	1885	1885	1885	1885	40
534	20241129	101300	125452768	1892	1892	1892	1892	0
535	20241129	101200	125452768	1892	1892	1892	1892	0
536	20241129	101100	125452768	1892	1892	1892	1892	0
537	20241129	101000	125452768	1892	1885	1892	1885	9110
538	20241129	100900	108272804	1885	1886	1886	1885	22
539	20241129	100800	108231314	1886	1886	1886	1886	0
540	20241129	100700	108231314	1886	1886	1886	1886	110
541	20241129	100600	108023854	1883	1883	1883	1883	100
542	20241129	100500	107835554	1882	1882	1882	1882	484
543	20241129	100400	106924666	1882	1882	1882	1882	37
544	20241129	100300	106855032	1886	1883	1886	1883	5641
545	20241129	100200	96233017	1884	1884	1884	1884	0
546	20241129	100100	96233017	1884	1884	1886	1884	4401
547	20241129	100000	87941413	1884	1884	1884	1884	2655
548	20241129	095900	82939393	1883	1883	1883	1883	190
549	20241129	095800	82581623	1883	1883	1883	1883	339
550	20241129	095700	81943286	1884	1884	1884	1883	1266
551	20241129	095600	79558728	1884	1886	1886	1884	1457
552	20241129	095500	76812872	1886	1886	1886	1886	37
553	20241129	095400	76743090	1886	1886	1886	1884	1732
554	20241129	095300	73478338	1886	1886	1886	1886	520
555	20241129	095200	72497618	1887	1887	1887	1887	613
556	20241129	095100	71340887	1887	1888	1888	1887	276
557	20241129	095000	70820066	1889	1887	1889	1887	39
558	20241129	094900	70746471	1887	1889	1889	1887	2381
559	20241129	094800	66251930	1891	1889	1891	1888	1006
560	20241129	094700	64352199	1891	1891	1891	1891	1
561	20241129	094600	64350308	1891	1890	1891	1889	32
562	20241129	094500	64289799	1891	1891	1891	1891	0
563	20241129	094400	64289799	1891	1891	1891	1891	20
564	20241129	094300	64251979	1891	1891	1891	1891	120
565	20241129	094200	64025059	1891	1891	1891	1891	73
566	20241129	094100	63887016	1891	1891	1891	1891	10
567	20241129	094000	63868106	1891	1892	1892	1891	54
568	20241129	093900	63765988	1889	1889	1889	1889	0
569	20241129	093800	63765988	1889	1889	1889	1889	720
570	20241129	093700	62405908	1892	1892	1892	1892	3
571	20241129	093600	62400232	1892	1890	1892	1890	905
572	20241129	093500	60688579	1890	1890	1892	1890	45
573	20241129	093400	60603523	1891	1892	1892	1891	8
574	20241129	093300	60588390	1892	1890	1893	1890	1831
575	20241129	093200	57127790	1893	1893	1893	1893	4
576	20241129	093100	57120218	1893	1893	1893	1893	4
577	20241129	093000	57112646	1893	1888	1893	1887	1077
578	20241129	092900	55079286	1888	1888	1888	1888	523
579	20241129	092800	54091862	1888	1888	1888	1888	100
580	20241129	092700	53903062	1888	1888	1888	1888	352
581	20241129	092600	53238486	1888	1891	1891	1888	1224
582	20241129	092500	50925458	1892	1892	1892	1892	0
583	20241129	092400	50925458	1892	1892	1892	1892	2
584	20241129	092300	50921674	1894	1894	1894	1894	1
585	20241129	092200	50919780	1892	1892	1892	1892	103
586	20241129	092100	50724904	1895	1895	1895	1895	0
587	20241129	092000	50724904	1895	1895	1895	1895	3
588	20241129	091900	50719219	1895	1895	1895	1894	120
589	20241129	091800	50491887	1895	1895	1895	1895	0
590	20241129	091700	50491887	1895	1895	1895	1895	1
591	20241129	091600	50489992	1888	1888	1888	1888	6
592	20241129	091500	50478664	1887	1887	1887	1887	0
593	20241129	091400	50478664	1887	1888	1888	1887	2011
594	20241129	091300	46683889	1895	1894	1895	1888	7911
595	20241129	091200	31728346	1895	1894	1895	1894	38
596	20241129	091100	31656373	1894	1895	1895	1894	141
597	20241129	091000	31389251	1895	1898	1898	1895	3367
598	20241129	090900	25006356	1898	1898	1898	1898	0
599	20241129	090800	25006356	1898	1898	1898	1898	25
600	20241129	090700	24958906	1899	1899	1899	1899	0
601	20241129	090600	24958906	1899	1899	1899	1899	0
602	20241129	090500	24958906	1899	1900	1900	1899	12468
603	20241129	090400	1276689	1900	1909	1909	1900	192
604	20241129	090300	911520	1899	1899	1899	1899	0
605	20241129	090200	911520	1899	1899	1899	1899	2
606	20241129	090100	907722	1899	1899	1899	1899	0
607	20241129	090000	907722	1899	1899	1899	1899	478