KissMeData/017180/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	190400	323684454	1872	1872	1872	1872	2559
3	20241129	190300	323684454	1872	1872	1872	1872	0
4	20241129	190200	323684454	1872	1872	1872	1872	0
5	20241129	190100	323684454	1872	1872	1872	1872	0
6	20241129	190000	323684454	1872	1872	1872	1872	0
7	20241129	185900	323684454	1872	1872	1872	1872	0
8	20241129	185800	323684454	1872	1872	1872	1872	0
9	20241129	185700	323684454	1872	1872	1872	1872	0
10	20241129	185600	323684454	1872	1872	1872	1872	0
11	20241129	185500	323684454	1872	1872	1872	1872	0
12	20241129	185400	323684454	1872	1872	1872	1872	0
13	20241129	185300	323684454	1872	1872	1872	1872	0
14	20241129	185200	323684454	1872	1872	1872	1872	0
15	20241129	185100	323684454	1872	1872	1872	1872	0
16	20241129	185000	323684454	1872	1872	1872	1872	0
17	20241129	184900	323684454	1872	1872	1872	1872	0
18	20241129	184800	323684454	1872	1872	1872	1872	0
19	20241129	184700	323684454	1872	1872	1872	1872	0
20	20241129	184600	323684454	1872	1872	1872	1872	0
21	20241129	184500	323684454	1872	1872	1872	1872	0
22	20241129	184400	323684454	1872	1872	1872	1872	0
23	20241129	184300	323684454	1872	1872	1872	1872	0
24	20241129	184200	323684454	1872	1872	1872	1872	0
25	20241129	184100	323684454	1872	1872	1872	1872	0
26	20241129	184000	323684454	1872	1872	1872	1872	0
27	20241129	183900	323684454	1872	1872	1872	1872	0
28	20241129	183800	323684454	1872	1872	1872	1872	0
29	20241129	183700	323684454	1872	1872	1872	1872	0
30	20241129	183600	323684454	1872	1872	1872	1872	0
31	20241129	183500	323684454	1872	1872	1872	1872	0
32	20241129	183400	323684454	1872	1872	1872	1872	2559
33	20241129	183300	323684454	1872	1872	1872	1872	0
34	20241129	183200	323684454	1872	1872	1872	1872	0
35	20241129	183100	323684454	1872	1872	1872	1872	0
36	20241129	183000	323684454	1872	1872	1872	1872	0
37	20241129	182900	323684454	1872	1872	1872	1872	0
38	20241129	182800	323684454	1872	1872	1872	1872	0
39	20241129	182700	323684454	1872	1872	1872	1872	0
40	20241129	182600	323684454	1872	1872	1872	1872	0
41	20241129	182500	323684454	1872	1872	1872	1872	0
42	20241129	182400	323684454	1872	1872	1872	1872	0
43	20241129	182300	323684454	1872	1872	1872	1872	0
44	20241129	182200	323684454	1872	1872	1872	1872	0
45	20241129	182100	323684454	1872	1872	1872	1872	0
46	20241129	182000	323684454	1872	1872	1872	1872	0
47	20241129	181900	323684454	1872	1872	1872	1872	0
48	20241129	181800	323684454	1872	1872	1872	1872	0
49	20241129	181700	323684454	1872	1872	1872	1872	0
50	20241129	181600	323684454	1872	1872	1872	1872	0
51	20241129	181500	323684454	1872	1872	1872	1872	0
52	20241129	181400	323684454	1872	1872	1872	1872	0
53	20241129	181300	323684454	1872	1872	1872	1872	0
54	20241129	181200	323684454	1872	1872	1872	1872	0
55	20241129	181100	323684454	1872	1872	1872	1872	0
56	20241129	181000	323684454	1872	1872	1872	1872	0
57	20241129	180900	323684454	1872	1872	1872	1872	0
58	20241129	180800	323684454	1872	1872	1872	1872	0
59	20241129	180700	323684454	1872	1872	1872	1872	0
60	20241129	180600	323684454	1872	1872	1872	1872	0
61	20241129	180500	323684454	1872	1872	1872	1872	0
62	20241129	180400	323684454	1872	1872	1872	1872	2559
63	20241129	180300	323684454	1872	1872	1872	1872	0
64	20241129	180200	323684454	1872	1872	1872	1872	0
65	20241129	180100	323684454	1872	1872	1872	1872	0
66	20241129	180000	323684454	1872	1872	1872	1872	0
67	20241129	175900	323684454	1872	1872	1872	1872	0
68	20241129	175800	323684454	1872	1872	1872	1872	0
69	20241129	175700	323684454	1872	1872	1872	1872	0
70	20241129	175600	323684454	1872	1872	1872	1872	0
71	20241129	175500	323684454	1872	1872	1872	1872	0
72	20241129	175400	323684454	1872	1872	1872	1872	0
73	20241129	175300	323684454	1872	1872	1872	1872	0
74	20241129	175200	323684454	1872	1872	1872	1872	0
75	20241129	175100	323684454	1872	1872	1872	1872	0
76	20241129	175000	323684454	1872	1872	1872	1872	0
77	20241129	174900	323684454	1872	1872	1872	1872	0
78	20241129	174800	323684454	1872	1872	1872	1872	0
79	20241129	174700	323684454	1872	1872	1872	1872	0
80	20241129	174600	323684454	1872	1872	1872	1872	0
81	20241129	174500	323684454	1872	1872	1872	1872	0
82	20241129	174400	323684454	1872	1872	1872	1872	0
83	20241129	174300	323684454	1872	1872	1872	1872	0
84	20241129	174200	323684454	1872	1872	1872	1872	0
85	20241129	174100	323684454	1872	1872	1872	1872	0
86	20241129	174000	323684454	1872	1872	1872	1872	0
87	20241129	173900	323684454	1872	1872	1872	1872	0
88	20241129	173800	323684454	1872	1872	1872	1872	0
89	20241129	173700	323684454	1872	1872	1872	1872	0
90	20241129	173600	323684454	1872	1872	1872	1872	0
91	20241129	173500	323684454	1872	1872	1872	1872	0
92	20241129	173400	323684454	1872	1872	1872	1872	2559
93	20241129	173300	323684454	1872	1872	1872	1872	0
94	20241129	173200	323684454	1872	1872	1872	1872	0
95	20241129	173100	323684454	1872	1872	1872	1872	0
96	20241129	173000	323684454	1872	1872	1872	1872	0
97	20241129	172900	323684454	1872	1872	1872	1872	0
98	20241129	172800	323684454	1872	1872	1872	1872	0
99	20241129	172700	323684454	1872	1872	1872	1872	0
100	20241129	172600	323684454	1872	1872	1872	1872	0
101	20241129	172500	323684454	1872	1872	1872	1872	0
102	20241129	172400	323684454	1872	1872	1872	1872	0
103	20241129	172300	323684454	1872	1872	1872	1872	0
104	20241129	172200	323684454	1872	1872	1872	1872	0
105	20241129	172100	323684454	1872	1872	1872	1872	0
106	20241129	172000	323684454	1872	1872	1872	1872	0
107	20241129	171900	323684454	1872	1872	1872	1872	0
108	20241129	171800	323684454	1872	1872	1872	1872	0
109	20241129	171700	323684454	1872	1872	1872	1872	0
110	20241129	171600	323684454	1872	1872	1872	1872	0
111	20241129	171500	323684454	1872	1872	1872	1872	0
112	20241129	171400	323684454	1872	1872	1872	1872	0
113	20241129	171300	323684454	1872	1872	1872	1872	0
114	20241129	171200	323684454	1872	1872	1872	1872	0
115	20241129	171100	323684454	1872	1872	1872	1872	0
116	20241129	171000	323684454	1872	1872	1872	1872	0
117	20241129	170900	323684454	1872	1872	1872	1872	0
118	20241129	170800	323684454	1872	1872	1872	1872	0
119	20241129	170700	323684454	1872	1872	1872	1872	0
120	20241129	170600	323684454	1872	1872	1872	1872	0
121	20241129	170500	323684454	1872	1872	1872	1872	0
122	20241129	170400	323684454	1872	1872	1872	1872	2559
123	20241129	170300	323684454	1872	1872	1872	1872	0
124	20241129	170200	323684454	1872	1872	1872	1872	0
125	20241129	170100	323684454	1872	1872	1872	1872	0
126	20241129	170000	323684454	1872	1872	1872	1872	0
127	20241129	165900	323684454	1872	1872	1872	1872	0
128	20241129	165800	323684454	1872	1872	1872	1872	0
129	20241129	165700	323684454	1872	1872	1872	1872	0
130	20241129	165600	323684454	1872	1872	1872	1872	0
131	20241129	165500	323684454	1872	1872	1872	1872	0
132	20241129	165400	323684454	1872	1872	1872	1872	0
133	20241129	165300	323684454	1872	1872	1872	1872	0
134	20241129	165200	323684454	1872	1872	1872	1872	0
135	20241129	165100	323684454	1872	1872	1872	1872	0
136	20241129	165000	323684454	1872	1872	1872	1872	0
137	20241129	164900	323684454	1872	1872	1872	1872	0
138	20241129	164800	323684454	1872	1872	1872	1872	0
139	20241129	164700	323684454	1872	1872	1872	1872	0
140	20241129	164600	323684454	1872	1872	1872	1872	0
141	20241129	164500	323684454	1872	1872	1872	1872	0
142	20241129	164400	323684454	1872	1872	1872	1872	0
143	20241129	164300	323684454	1872	1872	1872	1872	0
144	20241129	164200	323684454	1872	1872	1872	1872	0
145	20241129	164100	323684454	1872	1872	1872	1872	0
146	20241129	164000	323684454	1872	1872	1872	1872	0
147	20241129	163900	323684454	1872	1872	1872	1872	0
148	20241129	163800	323684454	1872	1872	1872	1872	0
149	20241129	163700	323684454	1872	1872	1872	1872	0
150	20241129	163600	323684454	1872	1872	1872	1872	0
151	20241129	163500	323684454	1872	1872	1872	1872	0
152	20241129	163400	323684454	1872	1872	1872	1872	2559
153	20241129	163300	323684454	1872	1872	1872	1872	0
154	20241129	163200	323684454	1872	1872	1872	1872	0
155	20241129	163100	323684454	1872	1872	1872	1872	0
156	20241129	163000	323684454	1872	1872	1872	1872	0
157	20241129	162900	323684454	1872	1872	1872	1872	0
158	20241129	162800	323684454	1872	1872	1872	1872	0
159	20241129	162700	323684454	1872	1872	1872	1872	0
160	20241129	162600	323684454	1872	1872	1872	1872	0
161	20241129	162500	323684454	1872	1872	1872	1872	0
162	20241129	162400	323684454	1872	1872	1872	1872	0
163	20241129	162300	323684454	1872	1872	1872	1872	0
164	20241129	162200	323684454	1872	1872	1872	1872	0
165	20241129	162100	323684454	1872	1872	1872	1872	0
166	20241129	162000	323684454	1872	1872	1872	1872	0
167	20241129	161900	323684454	1872	1872	1872	1872	0
168	20241129	161800	323684454	1872	1872	1872	1872	0
169	20241129	161700	323684454	1872	1872	1872	1872	0
170	20241129	161600	323684454	1872	1872	1872	1872	0
171	20241129	161500	323684454	1872	1872	1872	1872	0
172	20241129	161400	323684454	1872	1872	1872	1872	0
173	20241129	161300	323684454	1872	1872	1872	1872	0
174	20241129	161200	323684454	1872	1872	1872	1872	0
175	20241129	161100	323684454	1872	1872	1872	1872	0
176	20241129	161000	323684454	1872	1872	1872	1872	0
177	20241129	160900	323684454	1872	1872	1872	1872	0
178	20241129	160800	323684454	1872	1872	1872	1872	0
179	20241129	160700	323684454	1872	1872	1872	1872	0
180	20241129	160600	323684454	1872	1872	1872	1872	0
181	20241129	160500	323684454	1872	1872	1872	1872	0
182	20241129	160400	323684454	1872	1872	1872	1872	2559
183	20241129	160300	323684454	1872	1872	1872	1872	0
184	20241129	160200	323684454	1872	1872	1872	1872	0
185	20241129	160100	323684454	1872	1872	1872	1872	0
186	20241129	160000	323684454	1872	1872	1872	1872	0
187	20241129	155900	323684454	1872	1872	1872	1872	0
188	20241129	155800	323684454	1872	1872	1872	1872	0
189	20241129	155700	323684454	1872	1872	1872	1872	0
190	20241129	155600	323684454	1872	1872	1872	1872	0
191	20241129	155500	323684454	1872	1872	1872	1872	0
192	20241129	155400	323684454	1872	1872	1872	1872	0
193	20241129	155300	323684454	1872	1872	1872	1872	0
194	20241129	155200	323684454	1872	1872	1872	1872	0
195	20241129	155100	323684454	1872	1872	1872	1872	0
196	20241129	155000	323684454	1872	1872	1872	1872	0
197	20241129	154900	323684454	1872	1872	1872	1872	0
198	20241129	154800	323684454	1872	1872	1872	1872	0
199	20241129	154700	323684454	1872	1872	1872	1872	0
200	20241129	154600	323684454	1872	1872	1872	1872	0
201	20241129	154500	323684454	1872	1872	1872	1872	0
202	20241129	154400	323684454	1872	1872	1872	1872	0
203	20241129	154300	323684454	1872	1872	1872	1872	0
204	20241129	154200	323684454	1872	1872	1872	1872	0
205	20241129	154100	323684454	1872	1872	1872	1872	0
206	20241129	154000	323684454	1872	1872	1872	1872	0
207	20241129	153900	323684454	1872	1872	1872	1872	0
208	20241129	153800	323684454	1872	1872	1872	1872	0
209	20241129	153700	323684454	1872	1872	1872	1872	0
210	20241129	153600	323684454	1872	1872	1872	1872	0
211	20241129	153500	323684454	1872	1872	1872	1872	0
212	20241129	153400	323684454	1872	1872	1872	1872	2559
213	20241129	153300	323684454	1872	1872	1872	1872	0
214	20241129	153200	323684454	1872	1872	1872	1872	0
215	20241129	153100	323684454	1872	1872	1872	1872	0
216	20241129	153000	323684454	1872	1872	1872	1872	2559
217	20241129	152900	318894006	1872	1872	1872	1872	0
218	20241129	152800	318894006	1872	1872	1872	1872	0
219	20241129	152700	318894006	1872	1872	1872	1872	0
220	20241129	152600	318894006	1872	1872	1872	1872	0
221	20241129	152500	318894006	1872	1872	1872	1872	0
222	20241129	152400	318894006	1872	1872	1872	1872	0
223	20241129	152300	318894006	1872	1872	1872	1872	0
224	20241129	152200	318894006	1872	1872	1872	1872	0
225	20241129	152100	318894006	1872	1872	1872	1872	0
226	20241129	152000	318894006	1872	1872	1872	1872	0
227	20241129	151900	318894006	1872	1872	1872	1872	0
228	20241129	151800	318894006	1872	1874	1874	1872	1079
229	20241129	151700	316874082	1874	1874	1874	1874	0
230	20241129	151600	316874082	1874	1874	1874	1874	0
231	20241129	151500	316874082	1874	1872	1874	1872	3722
232	20241129	151400	309905864	1871	1871	1871	1871	0
233	20241129	151300	309905864	1871	1871	1871	1871	0
234	20241129	151200	309905864	1871	1872	1872	1871	1542
235	20241129	151100	307020775	1872	1872	1872	1872	0
236	20241129	151000	307020775	1872	1872	1872	1872	20
237	20241129	150900	306983335	1871	1871	1871	1871	0
238	20241129	150800	306983335	1871	1871	1871	1871	0
239	20241129	150700	306983335	1871	1871	1871	1871	0
240	20241129	150600	306983335	1871	1871	1871	1871	500
241	20241129	150500	306047835	1870	1870	1870	1870	0
242	20241129	150400	306047835	1870	1870	1870	1870	0
243	20241129	150300	306047835	1870	1870	1870	1870	0
244	20241129	150200	306047835	1870	1870	1870	1870	0
245	20241129	150100	306047835	1870	1870	1870	1870	0
246	20241129	150000	306047835	1870	1868	1870	1868	585
247	20241129	145900	304954885	1868	1868	1868	1868	0
248	20241129	145800	304954885	1868	1868	1868	1868	0
249	20241129	145700	304954885	1868	1868	1868	1868	0
250	20241129	145600	304954885	1868	1868	1868	1868	500
251	20241129	145500	304020885	1868	1868	1868	1868	0
252	20241129	145400	304020885	1868	1868	1868	1868	0
253	20241129	145300	304020885	1868	1868	1868	1868	0
254	20241129	145200	304020885	1868	1868	1868	1868	0
255	20241129	145100	304020885	1868	1868	1868	1868	0
256	20241129	145000	304020885	1868	1868	1868	1868	0
257	20241129	144900	304020885	1868	1870	1870	1868	1924
258	20241129	144800	300426843	1870	1870	1870	1870	0
259	20241129	144700	300426843	1870	1870	1870	1870	0
260	20241129	144600	300426843	1870	1870	1870	1870	0
261	20241129	144500	300426843	1870	1870	1870	1870	0
262	20241129	144400	300426843	1870	1870	1870	1870	195
263	20241129	144300	300062193	1870	1870	1870	1869	801
264	20241129	144200	298564824	1870	1870	1870	1870	116
265	20241129	144100	298347904	1870	1870	1870	1870	0
266	20241129	144000	298347904	1870	1870	1870	1870	200
267	20241129	143900	297973904	1870	1870	1870	1870	100
268	20241129	143800	297786904	1868	1868	1868	1868	0
269	20241129	143700	297786904	1868	1868	1868	1868	0
270	20241129	143600	297786904	1868	1868	1868	1868	0
271	20241129	143500	297786904	1868	1868	1868	1868	0
272	20241129	143400	297786904	1868	1868	1868	1868	0
273	20241129	143300	297786904	1868	1868	1868	1868	0
274	20241129	143200	297786904	1868	1868	1868	1868	0
275	20241129	143100	297786904	1868	1868	1868	1868	0
276	20241129	143000	297786904	1868	1868	1868	1868	0
277	20241129	142900	297786904	1868	1868	1868	1868	0
278	20241129	142800	297786904	1868	1868	1868	1868	15
279	20241129	142700	297758884	1867	1867	1867	1867	0
280	20241129	142600	297758884	1867	1867	1867	1867	0
281	20241129	142500	297758884	1867	1867	1867	1867	0
282	20241129	142400	297758884	1867	1867	1867	1867	1
283	20241129	142300	297757017	1867	1867	1867	1867	0
284	20241129	142200	297757017	1867	1867	1867	1867	0
285	20241129	142100	297757017	1867	1867	1867	1867	0
286	20241129	142000	297757017	1867	1867	1867	1867	0
287	20241129	141900	297757017	1867	1867	1867	1867	0
288	20241129	141800	297757017	1867	1867	1867	1867	0
289	20241129	141700	297757017	1867	1867	1867	1867	0
290	20241129	141600	297757017	1867	1867	1867	1867	0
291	20241129	141500	297757017	1867	1867	1867	1867	1970
292	20241129	141400	294079027	1867	1867	1867	1867	0
293	20241129	141300	294079027	1867	1867	1867	1867	0
294	20241129	141200	294079027	1867	1867	1867	1867	1030
295	20241129	141100	292156017	1865	1865	1865	1865	0
296	20241129	141000	292156017	1865	1865	1865	1865	0
297	20241129	140900	292156017	1865	1865	1865	1865	10
298	20241129	140800	292137367	1865	1865	1865	1865	0
299	20241129	140700	292137367	1865	1865	1865	1865	500
300	20241129	140600	291204867	1868	1868	1868	1868	0
301	20241129	140500	291204867	1868	1868	1868	1868	0
302	20241129	140400	291204867	1868	1868	1868	1868	0
303	20241129	140300	291204867	1868	1868	1868	1868	0
304	20241129	140200	291204867	1868	1868	1868	1868	200
305	20241129	140100	290831267	1865	1865	1865	1865	0
306	20241129	140000	290831267	1865	1865	1865	1865	0
307	20241129	135900	290831267	1865	1865	1865	1865	0
308	20241129	135800	290831267	1865	1865	1865	1865	0
309	20241129	135700	290831267	1865	1866	1866	1865	1681
310	20241129	135600	287696056	1867	1867	1867	1867	0
311	20241129	135500	287696056	1867	1867	1867	1867	0
312	20241129	135400	287696056	1867	1867	1867	1867	4
313	20241129	135300	287688588	1867	1867	1867	1867	0
314	20241129	135200	287688588	1867	1867	1867	1867	0
315	20241129	135100	287688588	1867	1867	1867	1867	0
316	20241129	135000	287688588	1867	1867	1867	1867	0
317	20241129	134900	287688588	1867	1867	1867	1867	0
318	20241129	134800	287688588	1867	1867	1867	1867	997
319	20241129	134700	285827189	1866	1866	1866	1866	0
320	20241129	134600	285827189	1866	1867	1867	1866	1000
321	20241129	134500	283961184	1868	1868	1868	1868	0
322	20241129	134400	283961184	1868	1869	1869	1868	306
323	20241129	134300	283389273	1870	1870	1870	1870	0
324	20241129	134200	283389273	1870	1870	1870	1870	0
325	20241129	134100	283389273	1870	1870	1870	1870	1020
326	20241129	134000	281481873	1871	1871	1871	1871	0
327	20241129	133900	281481873	1871	1871	1871	1871	0
328	20241129	133800	281481873	1871	1871	1871	1871	0
329	20241129	133700	281481873	1871	1871	1871	1871	1000
330	20241129	133600	279610873	1874	1874	1874	1874	0
331	20241129	133500	279610873	1874	1874	1874	1874	0
332	20241129	133400	279610873	1874	1874	1874	1874	0
333	20241129	133300	279610873	1874	1874	1874	1874	4
334	20241129	133200	279603377	1874	1874	1874	1874	0
335	20241129	133100	279603377	1874	1874	1874	1874	12
336	20241129	133000	279580889	1874	1874	1874	1874	30
337	20241129	132900	279524669	1874	1874	1874	1874	1
338	20241129	132800	279522795	1874	1874	1874	1874	0
339	20241129	132700	279522795	1874	1873	1874	1873	29
340	20241129	132600	279468451	1873	1873	1873	1873	1
341	20241129	132500	279466578	1873	1873	1873	1873	0
342	20241129	132400	279466578	1873	1873	1873	1873	7
343	20241129	132300	279453467	1874	1874	1874	1874	0
344	20241129	132200	279453467	1874	1874	1874	1874	0
345	20241129	132100	279453467	1874	1874	1874	1874	1
346	20241129	132000	279451593	1874	1874	1874	1874	107
347	20241129	131900	279251075	1874	1874	1874	1873	24
348	20241129	131800	279206112	1874	1874	1874	1874	5
349	20241129	131700	279196742	1872	1872	1872	1872	1
350	20241129	131600	279194870	1872	1872	1872	1872	9
351	20241129	131500	279178022	1875	1875	1875	1875	0
352	20241129	131400	279178022	1875	1875	1875	1875	0
353	20241129	131300	279178022	1875	1874	1875	1874	15
354	20241129	131200	279149909	1869	1869	1869	1869	0
355	20241129	131100	279149909	1869	1869	1869	1869	0
356	20241129	131000	279149909	1869	1869	1869	1869	0
357	20241129	130900	279149909	1869	1869	1869	1869	0
358	20241129	130800	279149909	1869	1869	1869	1869	0
359	20241129	130700	279149909	1869	1869	1869	1869	0
360	20241129	130600	279149909	1869	1875	1875	1869	130
361	20241129	130500	278906706	1872	1872	1872	1872	11
362	20241129	130400	278886114	1872	1880	1880	1872	19
363	20241129	130300	278850426	1870	1880	1880	1868	30
364	20241129	130200	278794178	1870	1870	1870	1868	3
365	20241129	130100	278788570	1870	1870	1870	1870	0
366	20241129	130000	278788570	1870	1870	1870	1870	0
367	20241129	125900	278788570	1870	1870	1870	1866	4548
368	20241129	125800	270286558	1870	1881	1881	1870	1328
369	20241129	125700	267799045	1881	1881	1881	1881	0
370	20241129	125600	267799045	1881	1881	1881	1881	3
371	20241129	125500	267793402	1878	1878	1878	1878	15
372	20241129	125400	267765232	1879	1877	1879	1877	4
373	20241129	125300	267757718	1887	1877	1887	1877	1000
374	20241129	125200	265877028	1877	1877	1877	1877	0
375	20241129	125100	265877028	1877	1877	1877	1877	185
376	20241129	125000	265529783	1877	1877	1877	1877	0
377	20241129	124900	265529783	1877	1877	1877	1877	15
378	20241129	124800	265501628	1877	1877	1877	1877	157
379	20241129	124700	265206939	1877	1877	1877	1877	13
380	20241129	124600	265182538	1875	1875	1875	1875	0
381	20241129	124500	265182538	1875	1874	1875	1874	718
382	20241129	124400	263836505	1875	1875	1875	1875	0
383	20241129	124300	263836505	1875	1875	1875	1875	0
384	20241129	124200	263836505	1875	1875	1875	1875	0
385	20241129	124100	263836505	1875	1875	1875	1875	0
386	20241129	124000	263836505	1875	1875	1875	1875	0
387	20241129	123900	263836505	1875	1875	1875	1875	0
388	20241129	123800	263836505	1875	1875	1875	1875	0
389	20241129	123700	263836505	1875	1875	1875	1875	0
390	20241129	123600	263836505	1875	1875	1875	1875	0
391	20241129	123500	263836505	1875	1875	1875	1875	1
392	20241129	123400	263834630	1875	1875	1875	1875	0
393	20241129	123300	263834630	1875	1875	1875	1875	1
394	20241129	123200	263832755	1876	1876	1876	1876	1878
395	20241129	123100	260309627	1877	1877	1877	1877	0
396	20241129	123000	260309627	1877	1876	1877	1873	7
397	20241129	122900	260296498	1874	1874	1874	1874	0
398	20241129	122800	260296498	1874	1873	1874	1873	219
399	20241129	122700	259886310	1873	1886	1886	1870	20
400	20241129	122600	259848660	1872	1872	1872	1872	9
401	20241129	122500	259831812	1872	1889	1889	1870	26
402	20241129	122400	259782847	1872	1889	1889	1869	30
403	20241129	122300	259726459	1890	1866	1890	1866	3002
404	20241129	122200	254077641	1868	1868	1868	1866	4881
405	20241129	122100	244960463	1864	1864	1864	1864	263
406	20241129	122000	244470231	1862	1862	1862	1862	0
407	20241129	121900	244470231	1862	1862	1862	1862	8
408	20241129	121800	244455335	1862	1861	1862	1861	1110
409	20241129	121700	242389623	1859	1859	1859	1859	0
410	20241129	121600	242389623	1859	1859	1859	1859	0
411	20241129	121500	242389623	1859	1859	1859	1859	0
412	20241129	121400	242389623	1859	1859	1859	1859	0
413	20241129	121300	242389623	1859	1860	1860	1859	1779
414	20241129	121200	239080693	1860	1871	1871	1860	15979
415	20241129	121100	209232808	1871	1871	1871	1871	0
416	20241129	121000	209232808	1871	1871	1871	1871	0
417	20241129	120900	209232808	1871	1873	1873	1871	19
418	20241129	120800	209197223	1871	1871	1871	1871	2
419	20241129	120700	209193481	1871	1871	1871	1871	0
420	20241129	120600	209193481	1871	1871	1871	1871	0
421	20241129	120500	209193481	1871	1871	1871	1871	0
422	20241129	120400	209193481	1871	1871	1871	1871	0
423	20241129	120300	209193481	1871	1871	1871	1871	0
424	20241129	120200	209193481	1871	1871	1871	1871	1
425	20241129	120100	209191610	1873	1873	1873	1873	0
426	20241129	120000	209191610	1873	1873	1873	1873	0
427	20241129	115900	209191610	1873	1873	1873	1873	16
428	20241129	115800	209161642	1873	1870	1875	1870	31
429	20241129	115700	209103530	1870	1870	1870	1870	8
430	20241129	115600	209088570	1870	1870	1870	1870	1
431	20241129	115500	209086700	1871	1871	1871	1871	1
432	20241129	115400	209084829	1868	1868	1868	1868	0
433	20241129	115300	209084829	1868	1868	1868	1868	0
434	20241129	115200	209084829	1868	1868	1868	1868	0
435	20241129	115100	209084829	1868	1868	1868	1868	0
436	20241129	115000	209084829	1868	1868	1868	1868	0
437	20241129	114900	209084829	1868	1868	1868	1868	0
438	20241129	114800	209084829	1868	1868	1868	1868	0
439	20241129	114700	209084829	1868	1868	1868	1868	0
440	20241129	114600	209084829	1868	1868	1868	1868	0
441	20241129	114500	209084829	1868	1868	1868	1868	0
442	20241129	114400	209084829	1868	1868	1868	1868	0
443	20241129	114300	209084829	1868	1869	1869	1868	150
444	20241129	114200	208804614	1870	1868	1870	1868	591
445	20241129	114100	207700596	1869	1873	1873	1869	825
446	20241129	114000	206158454	1871	1871	1871	1871	0
447	20241129	113900	206158454	1871	1871	1871	1871	0
448	20241129	113800	206158454	1871	1871	1871	1871	0
449	20241129	113700	206158454	1871	1871	1871	1871	0
450	20241129	113600	206158454	1871	1871	1871	1871	0
451	20241129	113500	206158454	1871	1871	1871	1871	0
452	20241129	113400	206158454	1871	1871	1871	1871	0
453	20241129	113300	206158454	1871	1871	1871	1871	0
454	20241129	113200	206158454	1871	1871	1871	1871	0
455	20241129	113100	206158454	1871	1871	1871	1871	0
456	20241129	113000	206158454	1871	1871	1871	1871	0
457	20241129	112900	206158454	1871	1871	1871	1871	0
458	20241129	112800	206158454	1871	1871	1871	1871	0
459	20241129	112700	206158454	1871	1871	1871	1871	0
460	20241129	112600	206158454	1871	1871	1871	1871	0
461	20241129	112500	206158454	1871	1871	1871	1871	0
462	20241129	112400	206158454	1871	1871	1871	1871	0
463	20241129	112300	206158454	1871	1871	1871	1871	0
464	20241129	112200	206158454	1871	1871	1871	1871	0
465	20241129	112100	206158454	1871	1871	1871	1871	1
466	20241129	112000	206156583	1870	1870	1870	1870	210
467	20241129	111900	205763883	1872	1872	1872	1872	2
468	20241129	111800	205760139	1881	1881	1881	1881	0
469	20241129	111700	205760139	1881	1881	1881	1881	0
470	20241129	111600	205760139	1881	1881	1881	1881	15
471	20241129	111500	205731924	1882	1883	1883	1872	19
472	20241129	111400	205696272	1872	1871	1883	1871	72
473	20241129	111300	205561057	1871	1873	1879	1871	3070
474	20241129	111200	199794420	1871	1870	1879	1870	1002
475	20241129	111100	197913906	1870	1870	1870	1870	0
476	20241129	111000	197913906	1870	1870	1870	1870	805
477	20241129	110900	196408556	1870	1869	1870	1869	411
478	20241129	110800	195640396	1869	1869	1869	1869	555
479	20241129	110700	194603101	1869	1869	1869	1869	0
480	20241129	110600	194603101	1869	1869	1869	1869	0
481	20241129	110500	194603101	1869	1869	1869	1869	0
482	20241129	110400	194603101	1869	1869	1869	1869	0
483	20241129	110300	194603101	1869	1869	1869	1869	50
484	20241129	110200	194509651	1869	1869	1869	1869	50
485	20241129	110100	194416201	1869	1869	1869	1869	20
486	20241129	110000	194378821	1868	1868	1868	1868	0
487	20241129	105900	194378821	1868	1868	1868	1868	73
488	20241129	105800	194242457	1869	1869	1869	1869	0
489	20241129	105700	194242457	1869	1869	1869	1869	0
490	20241129	105600	194242457	1869	1868	1869	1868	851
491	20241129	105500	192652782	1869	1869	1869	1869	0
492	20241129	105400	192652782	1869	1869	1869	1869	2
493	20241129	105300	192649044	1870	1870	1870	1870	2
494	20241129	105200	192645304	1872	1872	1872	1872	14
495	20241129	105100	192619096	1868	1868	1868	1868	1
496	20241129	105000	192617228	1868	1870	1879	1868	7193
497	20241129	104900	179177771	1870	1870	1870	1870	0
498	20241129	104800	179177771	1870	1870	1870	1870	0
499	20241129	104700	179177771	1870	1870	1870	1870	0
500	20241129	104600	179177771	1870	1870	1870	1870	0
501	20241129	104500	179177771	1870	1871	1871	1870	957
502	20241129	104400	177388117	1871	1873	1873	1871	100
503	20241129	104300	177201011	1873	1873	1879	1873	29
504	20241129	104200	177146565	1875	1873	1878	1873	52
505	20241129	104100	177048992	1873	1872	1875	1872	22
506	20241129	104000	177007758	1872	1872	1872	1872	3
507	20241129	103900	177002142	1878	1878	1878	1878	0
508	20241129	103800	177002142	1878	1878	1878	1878	1
509	20241129	103700	177000264	1878	1878	1878	1878	40
510	20241129	103600	176925144	1878	1878	1878	1878	18
511	20241129	103500	176891340	1870	1870	1870	1870	0
512	20241129	103400	176891340	1870	1871	1871	1870	400
513	20241129	103300	176143215	1870	1870	1870	1870	0
514	20241129	103200	176143215	1870	1870	1870	1870	0
515	20241129	103100	176143215	1870	1870	1870	1870	0
516	20241129	103000	176143215	1870	1870	1870	1870	20
517	20241129	102900	176105815	1870	1870	1870	1870	175
518	20241129	102800	175778565	1870	1870	1870	1870	21
519	20241129	102700	175739295	1870	1870	1870	1870	4
520	20241129	102600	175731815	1871	1878	1878	1871	25
521	20241129	102500	175684935	1871	1871	1871	1871	11
522	20241129	102400	175664354	1871	1871	1871	1871	4
523	20241129	102300	175656870	1870	1870	1870	1870	0
524	20241129	102200	175656870	1870	1870	1870	1870	25
525	20241129	102100	175610120	1870	1870	1870	1870	0
526	20241129	102000	175610120	1870	1870	1870	1870	35
527	20241129	101900	175544670	1870	1870	1870	1870	0
528	20241129	101800	175544670	1870	1870	1870	1870	20
529	20241129	101700	175507270	1870	1870	1873	1870	26
530	20241129	101600	175458605	1870	1873	1873	1868	229
531	20241129	101500	175030730	1870	1869	1870	1869	3
532	20241129	101400	175025121	1870	1882	1884	1865	878
533	20241129	101300	173372144	1882	1861	1885	1861	1015
534	20241129	101200	171465034	1862	1862	1862	1862	0
535	20241129	101100	171465034	1862	1862	1862	1862	0
536	20241129	101000	171465034	1862	1863	1864	1858	5177
537	20241129	100900	161844215	1864	1876	1876	1861	85
538	20241129	100800	161685785	1861	1862	1862	1854	312
539	20241129	100700	161106868	1862	1876	1876	1859	18
540	20241129	100600	161073147	1856	1875	1875	1856	30
541	20241129	100500	161017182	1851	1851	1851	1851	4
542	20241129	100400	161009778	1851	1847	1851	1843	5231
543	20241129	100300	151354401	1846	1852	1852	1846	3738
544	20241129	100200	144441505	1854	1852	1856	1852	1291
545	20241129	100100	142050355	1853	1855	1861	1853	2412
546	20241129	100000	137570919	1855	1854	1855	1853	820
547	20241129	095900	136050760	1854	1854	1854	1854	0
548	20241129	095800	136050760	1854	1854	1854	1854	5
549	20241129	095700	136041490	1854	1854	1854	1854	118
550	20241129	095600	135822718	1852	1854	1854	1852	6819
551	20241129	095500	123192430	1856	1857	1857	1856	517
552	20241129	095400	122232863	1854	1856	1856	1854	1356
553	20241129	095300	119718397	1856	1857	1857	1856	20
554	20241129	095200	119681262	1854	1855	1855	1851	1297
555	20241129	095100	117279575	1857	1868	1869	1854	10609
556	20241129	095000	97514911	1869	1872	1872	1869	26
557	20241129	094900	97466272	1869	1882	1882	1867	30
558	20241129	094800	97410033	1867	1870	1870	1867	30
559	20241129	094700	97353978	1867	1865	1884	1865	10
560	20241129	094600	97335299	1865	1870	1870	1864	3486
561	20241129	094500	90830337	1872	1874	1876	1872	1261
562	20241129	094400	88467343	1874	1874	1874	1874	0
563	20241129	094300	88467343	1874	1874	1874	1874	0
564	20241129	094200	88467343	1874	1874	1874	1874	0
565	20241129	094100	88467343	1874	1888	1888	1874	26
566	20241129	094000	88418409	1889	1874	1889	1874	104
567	20241129	093900	88222098	1874	1891	1891	1872	27
568	20241129	093800	88171247	1872	1871	1872	1871	9
569	20241129	093700	88154405	1869	1868	1873	1866	1967
570	20241129	093600	84479889	1866	1868	1868	1866	1214
571	20241129	093500	82213252	1868	1876	1876	1868	8646
572	20241129	093400	66026604	1879	1885	1885	1877	1168
573	20241129	093300	63829920	1883	1880	1883	1877	1161
574	20241129	093200	61649445	1881	1886	1886	1880	2471
575	20241129	093100	56992056	1896	1896	1896	1896	15
576	20241129	093000	56963616	1896	1881	1896	1881	8
577	20241129	092900	56948523	1881	1878	1896	1878	3392
578	20241129	092800	50577178	1878	1880	1880	1877	2063
579	20241129	092700	46702665	1881	1882	1882	1881	1670
580	20241129	092600	43560985	1896	1897	1897	1896	2
581	20241129	092500	43557192	1890	1890	1890	1890	200
582	20241129	092400	43179192	1890	1890	1890	1890	0
583	20241129	092300	43179192	1890	1890	1890	1890	10
584	20241129	092200	43160292	1890	1890	1890	1890	1000
585	20241129	092100	41270292	1873	1873	1873	1870	3169
586	20241129	092000	35339191	1875	1884	1891	1872	4709
587	20241129	091900	26496634	1884	1883	1885	1882	325
588	20241129	091800	25884958	1882	1882	1882	1882	0
589	20241129	091700	25884958	1882	1882	1882	1882	53
590	20241129	091600	25785212	1882	1892	1892	1882	2455
591	20241129	091500	21149066	1890	1892	1892	1890	2786
592	20241129	091400	15879419	1911	1913	1913	1911	101
593	20241129	091300	15686406	1913	1897	1913	1891	6229
594	20241129	091200	3892538	1898	1900	1900	1898	412
595	20241129	091100	3110280	1899	1899	1899	1899	0
596	20241129	091000	3110280	1899	1902	1902	1899	262
597	20241129	090900	2612435	1903	1904	1904	1903	36
598	20241129	090800	2543916	1926	1926	1926	1926	0
599	20241129	090700	2543916	1926	1926	1926	1926	4
600	20241129	090600	2536212	1900	1900	1900	1900	0
601	20241129	090500	2536212	1900	1900	1900	1900	0
602	20241129	090400	2536212	1900	1900	1900	1900	0
603	20241129	090300	2536212	1900	1900	1900	1900	1
604	20241129	090200	2534312	1904	1928	1928	1904	360
605	20241129	090100	1841168	1904	1904	1904	1904	0
606	20241129	090000	1841168	1904	1904	1904	1904	967