KissMeData/066910/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	194800	137881008	1330	1330	1330	1330	1098
3	20241129	194700	137881008	1330	1330	1330	1330	0
4	20241129	194600	137881008	1330	1330	1330	1330	0
5	20241129	194500	137881008	1330	1330	1330	1330	0
6	20241129	194400	137881008	1330	1330	1330	1330	0
7	20241129	194300	137881008	1330	1330	1330	1330	0
8	20241129	194200	137881008	1330	1330	1330	1330	0
9	20241129	194100	137881008	1330	1330	1330	1330	0
10	20241129	194000	137881008	1330	1330	1330	1330	0
11	20241129	193900	137881008	1330	1330	1330	1330	0
12	20241129	193800	137881008	1330	1330	1330	1330	0
13	20241129	193700	137881008	1330	1330	1330	1330	0
14	20241129	193600	137881008	1330	1330	1330	1330	0
15	20241129	193500	137881008	1330	1330	1330	1330	0
16	20241129	193400	137881008	1330	1330	1330	1330	0
17	20241129	193300	137881008	1330	1330	1330	1330	0
18	20241129	193200	137881008	1330	1330	1330	1330	0
19	20241129	193100	137881008	1330	1330	1330	1330	0
20	20241129	193000	137881008	1330	1330	1330	1330	0
21	20241129	192900	137881008	1330	1330	1330	1330	0
22	20241129	192800	137881008	1330	1330	1330	1330	0
23	20241129	192700	137881008	1330	1330	1330	1330	0
24	20241129	192600	137881008	1330	1330	1330	1330	0
25	20241129	192500	137881008	1330	1330	1330	1330	0
26	20241129	192400	137881008	1330	1330	1330	1330	0
27	20241129	192300	137881008	1330	1330	1330	1330	0
28	20241129	192200	137881008	1330	1330	1330	1330	0
29	20241129	192100	137881008	1330	1330	1330	1330	0
30	20241129	192000	137881008	1330	1330	1330	1330	0
31	20241129	191900	137881008	1330	1330	1330	1330	0
32	20241129	191800	137881008	1330	1330	1330	1330	1098
33	20241129	191700	137881008	1330	1330	1330	1330	0
34	20241129	191600	137881008	1330	1330	1330	1330	0
35	20241129	191500	137881008	1330	1330	1330	1330	0
36	20241129	191400	137881008	1330	1330	1330	1330	0
37	20241129	191300	137881008	1330	1330	1330	1330	0
38	20241129	191200	137881008	1330	1330	1330	1330	0
39	20241129	191100	137881008	1330	1330	1330	1330	0
40	20241129	191000	137881008	1330	1330	1330	1330	0
41	20241129	190900	137881008	1330	1330	1330	1330	0
42	20241129	190800	137881008	1330	1330	1330	1330	0
43	20241129	190700	137881008	1330	1330	1330	1330	0
44	20241129	190600	137881008	1330	1330	1330	1330	0
45	20241129	190500	137881008	1330	1330	1330	1330	0
46	20241129	190400	137881008	1330	1330	1330	1330	0
47	20241129	190300	137881008	1330	1330	1330	1330	0
48	20241129	190200	137881008	1330	1330	1330	1330	0
49	20241129	190100	137881008	1330	1330	1330	1330	0
50	20241129	190000	137881008	1330	1330	1330	1330	0
51	20241129	185900	137881008	1330	1330	1330	1330	0
52	20241129	185800	137881008	1330	1330	1330	1330	0
53	20241129	185700	137881008	1330	1330	1330	1330	0
54	20241129	185600	137881008	1330	1330	1330	1330	0
55	20241129	185500	137881008	1330	1330	1330	1330	0
56	20241129	185400	137881008	1330	1330	1330	1330	0
57	20241129	185300	137881008	1330	1330	1330	1330	0
58	20241129	185200	137881008	1330	1330	1330	1330	0
59	20241129	185100	137881008	1330	1330	1330	1330	0
60	20241129	185000	137881008	1330	1330	1330	1330	0
61	20241129	184900	137881008	1330	1330	1330	1330	0
62	20241129	184800	137881008	1330	1330	1330	1330	1098
63	20241129	184700	137881008	1330	1330	1330	1330	0
64	20241129	184600	137881008	1330	1330	1330	1330	0
65	20241129	184500	137881008	1330	1330	1330	1330	0
66	20241129	184400	137881008	1330	1330	1330	1330	0
67	20241129	184300	137881008	1330	1330	1330	1330	0
68	20241129	184200	137881008	1330	1330	1330	1330	0
69	20241129	184100	137881008	1330	1330	1330	1330	0
70	20241129	184000	137881008	1330	1330	1330	1330	0
71	20241129	183900	137881008	1330	1330	1330	1330	0
72	20241129	183800	137881008	1330	1330	1330	1330	0
73	20241129	183700	137881008	1330	1330	1330	1330	0
74	20241129	183600	137881008	1330	1330	1330	1330	0
75	20241129	183500	137881008	1330	1330	1330	1330	0
76	20241129	183400	137881008	1330	1330	1330	1330	0
77	20241129	183300	137881008	1330	1330	1330	1330	0
78	20241129	183200	137881008	1330	1330	1330	1330	0
79	20241129	183100	137881008	1330	1330	1330	1330	0
80	20241129	183000	137881008	1330	1330	1330	1330	0
81	20241129	182900	137881008	1330	1330	1330	1330	0
82	20241129	182800	137881008	1330	1330	1330	1330	0
83	20241129	182700	137881008	1330	1330	1330	1330	0
84	20241129	182600	137881008	1330	1330	1330	1330	0
85	20241129	182500	137881008	1330	1330	1330	1330	0
86	20241129	182400	137881008	1330	1330	1330	1330	0
87	20241129	182300	137881008	1330	1330	1330	1330	0
88	20241129	182200	137881008	1330	1330	1330	1330	0
89	20241129	182100	137881008	1330	1330	1330	1330	0
90	20241129	182000	137881008	1330	1330	1330	1330	0
91	20241129	181900	137881008	1330	1330	1330	1330	0
92	20241129	181800	137881008	1330	1330	1330	1330	1098
93	20241129	181700	137881008	1330	1330	1330	1330	0
94	20241129	181600	137881008	1330	1330	1330	1330	0
95	20241129	181500	137881008	1330	1330	1330	1330	0
96	20241129	181400	137881008	1330	1330	1330	1330	0
97	20241129	181300	137881008	1330	1330	1330	1330	0
98	20241129	181200	137881008	1330	1330	1330	1330	0
99	20241129	181100	137881008	1330	1330	1330	1330	0
100	20241129	181000	137881008	1330	1330	1330	1330	0
101	20241129	180900	137881008	1330	1330	1330	1330	0
102	20241129	180800	137881008	1330	1330	1330	1330	0
103	20241129	180700	137881008	1330	1330	1330	1330	0
104	20241129	180600	137881008	1330	1330	1330	1330	0
105	20241129	180500	137881008	1330	1330	1330	1330	0
106	20241129	180400	137881008	1330	1330	1330	1330	0
107	20241129	180300	137881008	1330	1330	1330	1330	0
108	20241129	180200	137881008	1330	1330	1330	1330	0
109	20241129	180100	137881008	1330	1330	1330	1330	0
110	20241129	180000	137881008	1330	1330	1330	1330	0
111	20241129	175900	137881008	1330	1330	1330	1330	0
112	20241129	175800	137881008	1330	1330	1330	1330	0
113	20241129	175700	137881008	1330	1330	1330	1330	0
114	20241129	175600	137881008	1330	1330	1330	1330	0
115	20241129	175500	137881008	1330	1330	1330	1330	0
116	20241129	175400	137881008	1330	1330	1330	1330	0
117	20241129	175300	137881008	1330	1330	1330	1330	0
118	20241129	175200	137881008	1330	1330	1330	1330	0
119	20241129	175100	137881008	1330	1330	1330	1330	0
120	20241129	175000	137881008	1330	1330	1330	1330	0
121	20241129	174900	137881008	1330	1330	1330	1330	0
122	20241129	174800	137881008	1330	1330	1330	1330	1098
123	20241129	174700	137881008	1330	1330	1330	1330	0
124	20241129	174600	137881008	1330	1330	1330	1330	0
125	20241129	174500	137881008	1330	1330	1330	1330	0
126	20241129	174400	137881008	1330	1330	1330	1330	0
127	20241129	174300	137881008	1330	1330	1330	1330	0
128	20241129	174200	137881008	1330	1330	1330	1330	0
129	20241129	174100	137881008	1330	1330	1330	1330	0
130	20241129	174000	137881008	1330	1330	1330	1330	0
131	20241129	173900	137881008	1330	1330	1330	1330	0
132	20241129	173800	137881008	1330	1330	1330	1330	0
133	20241129	173700	137881008	1330	1330	1330	1330	0
134	20241129	173600	137881008	1330	1330	1330	1330	0
135	20241129	173500	137881008	1330	1330	1330	1330	0
136	20241129	173400	137881008	1330	1330	1330	1330	0
137	20241129	173300	137881008	1330	1330	1330	1330	0
138	20241129	173200	137881008	1330	1330	1330	1330	0
139	20241129	173100	137881008	1330	1330	1330	1330	0
140	20241129	173000	137881008	1330	1330	1330	1330	0
141	20241129	172900	137881008	1330	1330	1330	1330	0
142	20241129	172800	137881008	1330	1330	1330	1330	0
143	20241129	172700	137881008	1330	1330	1330	1330	0
144	20241129	172600	137881008	1330	1330	1330	1330	0
145	20241129	172500	137881008	1330	1330	1330	1330	0
146	20241129	172400	137881008	1330	1330	1330	1330	0
147	20241129	172300	137881008	1330	1330	1330	1330	0
148	20241129	172200	137881008	1330	1330	1330	1330	0
149	20241129	172100	137881008	1330	1330	1330	1330	0
150	20241129	172000	137881008	1330	1330	1330	1330	0
151	20241129	171900	137881008	1330	1330	1330	1330	0
152	20241129	171800	137881008	1330	1330	1330	1330	1098
153	20241129	171700	137881008	1330	1330	1330	1330	0
154	20241129	171600	137881008	1330	1330	1330	1330	0
155	20241129	171500	137881008	1330	1330	1330	1330	0
156	20241129	171400	137881008	1330	1330	1330	1330	0
157	20241129	171300	137881008	1330	1330	1330	1330	0
158	20241129	171200	137881008	1330	1330	1330	1330	0
159	20241129	171100	137881008	1330	1330	1330	1330	0
160	20241129	171000	137881008	1330	1330	1330	1330	0
161	20241129	170900	137881008	1330	1330	1330	1330	0
162	20241129	170800	137881008	1330	1330	1330	1330	0
163	20241129	170700	137881008	1330	1330	1330	1330	0
164	20241129	170600	137881008	1330	1330	1330	1330	0
165	20241129	170500	137881008	1330	1330	1330	1330	0
166	20241129	170400	137881008	1330	1330	1330	1330	0
167	20241129	170300	137881008	1330	1330	1330	1330	0
168	20241129	170200	137881008	1330	1330	1330	1330	0
169	20241129	170100	137881008	1330	1330	1330	1330	0
170	20241129	170000	137881008	1330	1330	1330	1330	0
171	20241129	165900	137881008	1330	1330	1330	1330	0
172	20241129	165800	137881008	1330	1330	1330	1330	0
173	20241129	165700	137881008	1330	1330	1330	1330	0
174	20241129	165600	137881008	1330	1330	1330	1330	0
175	20241129	165500	137881008	1330	1330	1330	1330	0
176	20241129	165400	137881008	1330	1330	1330	1330	0
177	20241129	165300	137881008	1330	1330	1330	1330	0
178	20241129	165200	137881008	1330	1330	1330	1330	0
179	20241129	165100	137881008	1330	1330	1330	1330	0
180	20241129	165000	137881008	1330	1330	1330	1330	0
181	20241129	164900	137881008	1330	1330	1330	1330	0
182	20241129	164800	137881008	1330	1330	1330	1330	1098
183	20241129	164700	137881008	1330	1330	1330	1330	0
184	20241129	164600	137881008	1330	1330	1330	1330	0
185	20241129	164500	137881008	1330	1330	1330	1330	0
186	20241129	164400	137881008	1330	1330	1330	1330	0
187	20241129	164300	137881008	1330	1330	1330	1330	0
188	20241129	164200	137881008	1330	1330	1330	1330	0
189	20241129	164100	137881008	1330	1330	1330	1330	0
190	20241129	164000	137881008	1330	1330	1330	1330	0
191	20241129	163900	137881008	1330	1330	1330	1330	0
192	20241129	163800	137881008	1330	1330	1330	1330	0
193	20241129	163700	137881008	1330	1330	1330	1330	0
194	20241129	163600	137881008	1330	1330	1330	1330	0
195	20241129	163500	137881008	1330	1330	1330	1330	0
196	20241129	163400	137881008	1330	1330	1330	1330	0
197	20241129	163300	137881008	1330	1330	1330	1330	0
198	20241129	163200	137881008	1330	1330	1330	1330	0
199	20241129	163100	137881008	1330	1330	1330	1330	0
200	20241129	163000	137881008	1330	1330	1330	1330	0
201	20241129	162900	137881008	1330	1330	1330	1330	0
202	20241129	162800	137881008	1330	1330	1330	1330	0
203	20241129	162700	137881008	1330	1330	1330	1330	0
204	20241129	162600	137881008	1330	1330	1330	1330	0
205	20241129	162500	137881008	1330	1330	1330	1330	0
206	20241129	162400	137881008	1330	1330	1330	1330	0
207	20241129	162300	137881008	1330	1330	1330	1330	0
208	20241129	162200	137881008	1330	1330	1330	1330	0
209	20241129	162100	137881008	1330	1330	1330	1330	0
210	20241129	162000	137881008	1330	1330	1330	1330	0
211	20241129	161900	137881008	1330	1330	1330	1330	0
212	20241129	161800	137881008	1330	1330	1330	1330	1098
213	20241129	161700	137881008	1330	1330	1330	1330	0
214	20241129	161600	137881008	1330	1330	1330	1330	0
215	20241129	161500	137881008	1330	1330	1330	1330	0
216	20241129	161400	137881008	1330	1330	1330	1330	0
217	20241129	161300	137881008	1330	1330	1330	1330	0
218	20241129	161200	137881008	1330	1330	1330	1330	0
219	20241129	161100	137881008	1330	1330	1330	1330	0
220	20241129	161000	137881008	1330	1330	1330	1330	0
221	20241129	160900	137881008	1330	1330	1330	1330	0
222	20241129	160800	137881008	1330	1330	1330	1330	0
223	20241129	160700	137881008	1330	1330	1330	1330	0
224	20241129	160600	137881008	1330	1330	1330	1330	0
225	20241129	160500	137881008	1330	1330	1330	1330	0
226	20241129	160400	137881008	1330	1330	1330	1330	0
227	20241129	160300	137881008	1330	1330	1330	1330	0
228	20241129	160200	137881008	1330	1330	1330	1330	0
229	20241129	160100	137881008	1330	1330	1330	1330	0
230	20241129	160000	137881008	1330	1330	1330	1330	0
231	20241129	155900	137881008	1330	1330	1330	1330	0
232	20241129	155800	137881008	1330	1330	1330	1330	0
233	20241129	155700	137881008	1330	1330	1330	1330	0
234	20241129	155600	137881008	1330	1330	1330	1330	0
235	20241129	155500	137881008	1330	1330	1330	1330	0
236	20241129	155400	137881008	1330	1330	1330	1330	0
237	20241129	155300	137881008	1330	1330	1330	1330	0
238	20241129	155200	137881008	1330	1330	1330	1330	0
239	20241129	155100	137881008	1330	1330	1330	1330	0
240	20241129	155000	137881008	1330	1330	1330	1330	0
241	20241129	154900	137881008	1330	1330	1330	1330	0
242	20241129	154800	137881008	1330	1330	1330	1330	1098
243	20241129	154700	137881008	1330	1330	1330	1330	0
244	20241129	154600	137881008	1330	1330	1330	1330	0
245	20241129	154500	137881008	1330	1330	1330	1330	0
246	20241129	154400	137881008	1330	1330	1330	1330	0
247	20241129	154300	137881008	1330	1330	1330	1330	0
248	20241129	154200	137881008	1330	1330	1330	1330	0
249	20241129	154100	137881008	1330	1330	1330	1330	0
250	20241129	154000	137881008	1330	1330	1330	1330	0
251	20241129	153900	137881008	1330	1330	1330	1330	0
252	20241129	153800	137881008	1330	1330	1330	1330	0
253	20241129	153700	137881008	1330	1330	1330	1330	0
254	20241129	153600	137881008	1330	1330	1330	1330	0
255	20241129	153500	137881008	1330	1330	1330	1330	0
256	20241129	153400	137881008	1330	1330	1330	1330	0
257	20241129	153300	137881008	1330	1330	1330	1330	0
258	20241129	153200	137881008	1330	1330	1330	1330	0
259	20241129	153100	137881008	1330	1330	1330	1330	0
260	20241129	153000	137881008	1330	1330	1330	1330	1098
261	20241129	152900	136420668	1339	1339	1339	1339	0
262	20241129	152800	136420668	1339	1339	1339	1339	0
263	20241129	152700	136420668	1339	1339	1339	1339	0
264	20241129	152600	136420668	1339	1339	1339	1339	0
265	20241129	152500	136420668	1339	1339	1339	1339	0
266	20241129	152400	136420668	1339	1339	1339	1339	0
267	20241129	152300	136420668	1339	1339	1339	1339	0
268	20241129	152200	136420668	1339	1339	1339	1339	0
269	20241129	152100	136420668	1339	1339	1339	1339	0
270	20241129	152000	136420668	1339	1339	1339	1339	0
271	20241129	151900	136420668	1339	1338	1339	1331	3
272	20241129	151800	136416660	1331	1335	1335	1330	2818
273	20241129	151700	132666958	1336	1335	1336	1335	23
274	20241129	151600	132636251	1335	1338	1338	1335	6852
275	20241129	151500	123479528	1339	1340	1340	1339	8
276	20241129	151400	123468813	1340	1340	1340	1340	0
277	20241129	151300	123468813	1340	1340	1340	1340	2
278	20241129	151200	123466133	1340	1340	1340	1340	1
279	20241129	151100	123464793	1338	1338	1340	1338	94
280	20241129	151000	123339019	1342	1342	1342	1342	0
281	20241129	150900	123339019	1342	1342	1342	1342	20
282	20241129	150800	123312179	1342	1338	1342	1338	343
283	20241129	150700	122853241	1343	1343	1343	1343	0
284	20241129	150600	122853241	1343	1343	1343	1343	0
285	20241129	150500	122853241	1343	1343	1343	1343	0
286	20241129	150400	122853241	1343	1343	1343	1343	50
287	20241129	150300	122786091	1342	1342	1342	1342	25
288	20241129	150200	122752541	1342	1342	1342	1342	5
289	20241129	150100	122745831	1343	1343	1343	1343	0
290	20241129	150000	122745831	1343	1339	1343	1338	127
291	20241129	145900	122575775	1339	1338	1339	1337	571
292	20241129	145800	121812080	1339	1339	1339	1339	130
293	20241129	145700	121638010	1338	1338	1338	1338	234
294	20241129	145600	121324918	1338	1337	1338	1337	336
295	20241129	145500	120875684	1338	1337	1338	1337	2
296	20241129	145400	120873009	1337	1337	1338	1337	693
297	20241129	145300	119946440	1337	1337	1337	1337	0
298	20241129	145200	119946440	1337	1337	1337	1337	0
299	20241129	145100	119946440	1337	1337	1337	1337	0
300	20241129	145000	119946440	1337	1337	1337	1337	10
301	20241129	144900	119933070	1337	1337	1337	1337	80
302	20241129	144800	119826110	1337	1337	1337	1337	0
303	20241129	144700	119826110	1337	1337	1337	1337	0
304	20241129	144600	119826110	1337	1337	1337	1337	0
305	20241129	144500	119826110	1337	1337	1337	1337	0
306	20241129	144400	119826110	1337	1337	1337	1337	0
307	20241129	144300	119826110	1337	1331	1337	1331	2
308	20241129	144200	119823442	1336	1336	1336	1336	20
309	20241129	144100	119796722	1336	1332	1337	1332	115
310	20241129	144000	119642980	1336	1336	1336	1336	650
311	20241129	143900	118774580	1336	1336	1336	1336	0
312	20241129	143800	118774580	1336	1336	1336	1336	2
313	20241129	143700	118771908	1336	1334	1336	1334	414
314	20241129	143600	118219212	1334	1334	1334	1334	0
315	20241129	143500	118219212	1334	1334	1334	1334	50
316	20241129	143400	118152512	1334	1334	1334	1334	0
317	20241129	143300	118152512	1334	1334	1334	1334	0
318	20241129	143200	118152512	1334	1334	1334	1334	0
319	20241129	143100	118152512	1334	1334	1334	1334	5
320	20241129	143000	118145842	1334	1334	1334	1334	0
321	20241129	142900	118145842	1334	1334	1334	1334	0
322	20241129	142800	118145842	1334	1334	1334	1334	0
323	20241129	142700	118145842	1334	1334	1334	1334	0
324	20241129	142600	118145842	1334	1334	1334	1334	0
325	20241129	142500	118145842	1334	1334	1334	1334	1
326	20241129	142400	118144508	1334	1333	1334	1333	3
327	20241129	142300	118140508	1333	1333	1333	1333	0
328	20241129	142200	118140508	1333	1333	1333	1333	0
329	20241129	142100	118140508	1333	1333	1333	1333	9
330	20241129	142000	118128511	1334	1334	1334	1334	0
331	20241129	141900	118128511	1334	1334	1334	1334	1
332	20241129	141800	118127177	1335	1335	1335	1335	0
333	20241129	141700	118127177	1335	1335	1335	1335	0
334	20241129	141600	118127177	1335	1340	1340	1330	10053
335	20241129	141500	104731677	1340	1350	1350	1340	5716
336	20241129	141400	97052951	1358	1358	1358	1358	0
337	20241129	141300	97052951	1358	1358	1358	1358	0
338	20241129	141200	97052951	1358	1357	1358	1357	17
339	20241129	141100	97029881	1357	1357	1357	1357	200
340	20241129	141000	96758481	1357	1357	1357	1357	0
341	20241129	140900	96758481	1357	1357	1357	1357	0
342	20241129	140800	96758481	1357	1357	1357	1357	0
343	20241129	140700	96758481	1357	1357	1357	1357	0
344	20241129	140600	96758481	1357	1357	1357	1357	279
345	20241129	140500	96379878	1357	1357	1357	1357	0
346	20241129	140400	96379878	1357	1357	1357	1357	0
347	20241129	140300	96379878	1357	1357	1357	1357	5
348	20241129	140200	96373093	1358	1358	1358	1358	0
349	20241129	140100	96373093	1358	1358	1358	1358	300
350	20241129	140000	95965693	1358	1358	1358	1358	0
351	20241129	135900	95965693	1358	1358	1358	1358	0
352	20241129	135800	95965693	1358	1357	1358	1357	500
353	20241129	135700	95287090	1359	1359	1359	1359	0
354	20241129	135600	95287090	1359	1359	1359	1359	0
355	20241129	135500	95287090	1359	1350	1359	1350	4
356	20241129	135400	95281663	1357	1357	1357	1357	0
357	20241129	135300	95281663	1357	1357	1357	1357	0
358	20241129	135200	95281663	1357	1357	1357	1357	587
359	20241129	135100	94485104	1356	1356	1356	1356	691
360	20241129	135000	93548108	1356	1356	1356	1356	0
361	20241129	134900	93548108	1356	1356	1356	1356	0
362	20241129	134800	93548108	1356	1356	1356	1356	1
363	20241129	134700	93546752	1356	1356	1356	1356	0
364	20241129	134600	93546752	1356	1348	1356	1348	272
365	20241129	134500	93180088	1357	1367	1367	1348	16001
366	20241129	134400	71325271	1351	1351	1351	1351	0
367	20241129	134300	71325271	1351	1351	1367	1351	2002
368	20241129	134200	68620553	1352	1352	1352	1352	1000
369	20241129	134100	67268553	1371	1371	1371	1371	0
370	20241129	134000	67268553	1371	1371	1371	1371	1
371	20241129	133900	67267182	1370	1370	1370	1370	0
372	20241129	133800	67267182	1370	1373	1373	1370	33
373	20241129	133700	67221882	1374	1374	1374	1374	0
374	20241129	133600	67221882	1374	1370	1374	1346	38
375	20241129	133500	67170574	1375	1375	1375	1375	0
376	20241129	133400	67170574	1375	1375	1375	1375	6
377	20241129	133300	67162324	1375	1375	1375	1375	7
378	20241129	133200	67152699	1360	1350	1360	1344	19352
379	20241129	133100	40909382	1350	1350	1350	1350	0
380	20241129	133000	40909382	1350	1350	1350	1350	0
381	20241129	132900	40909382	1350	1350	1350	1350	26
382	20241129	132800	40874282	1350	1350	1350	1350	0
383	20241129	132700	40874282	1350	1350	1350	1350	50
384	20241129	132600	40806782	1350	1350	1350	1350	2
385	20241129	132500	40804082	1350	1350	1350	1350	2
386	20241129	132400	40801382	1350	1350	1350	1346	22
387	20241129	132300	40771717	1350	1350	1350	1350	0
388	20241129	132200	40771717	1350	1350	1350	1350	0
389	20241129	132100	40771717	1350	1350	1350	1350	0
390	20241129	132000	40771717	1350	1350	1350	1350	0
391	20241129	131900	40771717	1350	1350	1350	1347	23
392	20241129	131800	40740717	1350	1350	1350	1350	3
393	20241129	131700	40736667	1355	1355	1355	1355	0
394	20241129	131600	40736667	1355	1355	1355	1355	0
395	20241129	131500	40736667	1355	1355	1355	1355	0
396	20241129	131400	40736667	1355	1355	1355	1355	0
397	20241129	131300	40736667	1355	1355	1355	1355	0
398	20241129	131200	40736667	1355	1355	1355	1355	0
399	20241129	131100	40736667	1355	1355	1355	1355	0
400	20241129	131000	40736667	1355	1355	1355	1355	0
401	20241129	130900	40736667	1355	1355	1355	1355	78
402	20241129	130800	40630977	1355	1355	1355	1355	0
403	20241129	130700	40630977	1355	1355	1355	1355	0
404	20241129	130600	40630977	1355	1355	1355	1355	0
405	20241129	130500	40630977	1355	1355	1355	1355	0
406	20241129	130400	40630977	1355	1355	1355	1355	0
407	20241129	130300	40630977	1355	1355	1355	1355	0
408	20241129	130200	40630977	1355	1355	1355	1355	0
409	20241129	130100	40630977	1355	1350	1355	1350	379
410	20241129	130000	40117482	1355	1355	1355	1355	0
411	20241129	125900	40117482	1355	1355	1355	1355	10
412	20241129	125800	40103932	1355	1355	1355	1355	10
413	20241129	125700	40090382	1356	1356	1356	1356	0
414	20241129	125600	40090382	1356	1355	1356	1355	10
415	20241129	125500	40076831	1356	1356	1356	1356	0
416	20241129	125400	40076831	1356	1356	1356	1356	74
417	20241129	125300	39976487	1356	1356	1356	1356	105
418	20241129	125200	39834107	1357	1357	1357	1357	0
419	20241129	125100	39834107	1357	1357	1357	1357	0
420	20241129	125000	39834107	1357	1355	1357	1355	1736
421	20241129	124900	37479893	1359	1359	1359	1359	0
422	20241129	124800	37479893	1359	1359	1359	1359	0
423	20241129	124700	37479893	1359	1359	1359	1359	0
424	20241129	124600	37479893	1359	1359	1359	1359	0
425	20241129	124500	37479893	1359	1359	1359	1359	0
426	20241129	124400	37479893	1359	1359	1359	1359	0
427	20241129	124300	37479893	1359	1359	1359	1359	0
428	20241129	124200	37479893	1359	1359	1359	1359	0
429	20241129	124100	37479893	1359	1359	1359	1359	0
430	20241129	124000	37479893	1359	1359	1359	1359	0
431	20241129	123900	37479893	1359	1359	1359	1359	0
432	20241129	123800	37479893	1359	1359	1359	1359	4
433	20241129	123700	37474457	1359	1359	1359	1359	1
434	20241129	123600	37473098	1359	1357	1359	1357	210
435	20241129	123500	37188120	1357	1357	1357	1357	0
436	20241129	123400	37188120	1357	1357	1357	1357	0
437	20241129	123300	37188120	1357	1346	1357	1346	2
438	20241129	123200	37185417	1352	1352	1352	1352	269
439	20241129	123100	36821729	1349	1349	1349	1349	6127
440	20241129	123000	28556406	1349	1349	1349	1349	0
441	20241129	122900	28556406	1349	1349	1349	1349	0
442	20241129	122800	28556406	1349	1349	1349	1349	0
443	20241129	122700	28556406	1349	1342	1349	1342	5
444	20241129	122600	28549668	1347	1347	1347	1347	583
445	20241129	122500	27764367	1347	1347	1347	1347	0
446	20241129	122400	27764367	1347	1347	1347	1347	0
447	20241129	122300	27764367	1347	1347	1347	1347	0
448	20241129	122200	27764367	1347	1347	1347	1347	0
449	20241129	122100	27764367	1347	1347	1347	1347	0
450	20241129	122000	27764367	1347	1347	1347	1347	0
451	20241129	121900	27764367	1347	1347	1347	1347	0
452	20241129	121800	27764367	1347	1347	1347	1347	0
453	20241129	121700	27764367	1347	1347	1347	1347	0
454	20241129	121600	27764367	1347	1347	1347	1347	0
455	20241129	121500	27764367	1347	1347	1347	1347	1
456	20241129	121400	27763020	1347	1347	1347	1347	1
457	20241129	121300	27761673	1347	1342	1347	1342	8
458	20241129	121200	27750907	1347	1347	1347	1347	6
459	20241129	121100	27742825	1347	1342	1347	1342	3
460	20241129	121000	27738794	1347	1347	1347	1347	0
461	20241129	120900	27738794	1347	1347	1347	1347	1
462	20241129	120800	27737447	1347	1347	1347	1347	0
463	20241129	120700	27737447	1347	1347	1347	1347	0
464	20241129	120600	27737447	1347	1347	1347	1347	0
465	20241129	120500	27737447	1347	1347	1347	1347	0
466	20241129	120400	27737447	1347	1347	1347	1347	0
467	20241129	120300	27737447	1347	1347	1347	1347	0
468	20241129	120200	27737447	1347	1347	1347	1347	0
469	20241129	120100	27737447	1347	1347	1347	1347	0
470	20241129	120000	27737447	1347	1347	1347	1347	12
471	20241129	115900	27721283	1347	1347	1347	1347	0
472	20241129	115800	27721283	1347	1347	1347	1347	10
473	20241129	115700	27707813	1347	1347	1347	1347	0
474	20241129	115600	27707813	1347	1347	1347	1347	10
475	20241129	115500	27694343	1347	1347	1347	1347	0
476	20241129	115400	27694343	1347	1347	1347	1347	0
477	20241129	115300	27694343	1347	1340	1347	1340	2
478	20241129	115200	27691656	1340	1340	1340	1340	1
479	20241129	115100	27690316	1347	1347	1347	1347	0
480	20241129	115000	27690316	1347	1345	1347	1345	31
481	20241129	114900	27648619	1347	1347	1347	1347	0
482	20241129	114800	27648619	1347	1347	1347	1347	8
483	20241129	114700	27637843	1347	1347	1347	1347	0
484	20241129	114600	27637843	1347	1347	1347	1347	250
485	20241129	114500	27301093	1347	1347	1347	1347	0
486	20241129	114400	27301093	1347	1347	1347	1347	4
487	20241129	114300	27295705	1347	1347	1347	1347	8
488	20241129	114200	27284929	1334	1334	1334	1334	3
489	20241129	114100	27280927	1348	1348	1348	1348	0
490	20241129	114000	27280927	1348	1348	1348	1348	0
491	20241129	113900	27280927	1348	1348	1348	1348	80
492	20241129	113800	27173087	1348	1348	1348	1348	0
493	20241129	113700	27173087	1348	1348	1348	1348	0
494	20241129	113600	27173087	1348	1348	1348	1348	0
495	20241129	113500	27173087	1348	1348	1348	1348	2
496	20241129	113400	27170391	1348	1348	1348	1348	10
497	20241129	113300	27156911	1348	1348	1348	1348	0
498	20241129	113200	27156911	1348	1348	1348	1348	0
499	20241129	113100	27156911	1348	1348	1348	1348	0
500	20241129	113000	27156911	1348	1348	1348	1348	0
501	20241129	112900	27156911	1348	1348	1348	1348	1
502	20241129	112800	27155563	1348	1348	1348	1348	0
503	20241129	112700	27155563	1348	1348	1348	1348	2
504	20241129	112600	27152867	1347	1347	1347	1347	699
505	20241129	112500	26211314	1347	1347	1347	1347	0
506	20241129	112400	26211314	1347	1347	1347	1347	0
507	20241129	112300	26211314	1347	1335	1347	1335	20
508	20241129	112200	26184426	1333	1333	1333	1333	0
509	20241129	112100	26184426	1333	1333	1333	1333	378
510	20241129	112000	25680552	1333	1333	1333	1333	0
511	20241129	111900	25680552	1333	1333	1333	1333	0
512	20241129	111800	25680552	1333	1333	1333	1333	12
513	20241129	111700	25664556	1333	1333	1333	1333	285
514	20241129	111600	25284651	1333	1333	1333	1333	0
515	20241129	111500	25284651	1333	1333	1333	1333	45
516	20241129	111400	25224666	1331	1331	1331	1331	0
517	20241129	111300	25224666	1331	1331	1331	1331	0
518	20241129	111200	25224666	1331	1331	1331	1331	0
519	20241129	111100	25224666	1331	1331	1331	1331	0
520	20241129	111000	25224666	1331	1331	1331	1331	841
521	20241129	110900	24105295	1332	1342	1342	1332	501
522	20241129	110800	23432963	1342	1340	1342	1340	500
523	20241129	110700	22762069	1340	1340	1340	1340	0
524	20241129	110600	22762069	1340	1340	1340	1340	100
525	20241129	110500	22628069	1340	1340	1340	1340	0
526	20241129	110400	22628069	1340	1329	1340	1329	1002
527	20241129	110300	21296400	1340	1340	1340	1340	0
528	20241129	110200	21296400	1340	1340	1340	1340	0
529	20241129	110100	21296400	1340	1340	1340	1340	0
530	20241129	110000	21296400	1340	1330	1340	1330	591
531	20241129	105900	20510330	1340	1332	1340	1330	257
532	20241129	105800	20168338	1341	1335	1341	1333	347
533	20241129	105700	19705618	1342	1342	1342	1342	0
534	20241129	105600	19705618	1342	1342	1342	1342	0
535	20241129	105500	19705618	1342	1342	1342	1342	0
536	20241129	105400	19705618	1342	1342	1342	1342	0
537	20241129	105300	19705618	1342	1342	1342	1342	0
538	20241129	105200	19705618	1342	1342	1342	1342	0
539	20241129	105100	19705618	1342	1342	1342	1342	0
540	20241129	105000	19705618	1342	1342	1342	1342	0
541	20241129	104900	19705618	1342	1342	1342	1342	0
542	20241129	104800	19705618	1342	1342	1342	1342	0
543	20241129	104700	19705618	1342	1342	1342	1342	0
544	20241129	104600	19705618	1342	1341	1342	1341	20
545	20241129	104500	19678788	1342	1342	1342	1342	0
546	20241129	104400	19678788	1342	1342	1342	1342	1
547	20241129	104300	19677446	1342	1342	1342	1342	4
548	20241129	104200	19672078	1334	1334	1334	1334	0
549	20241129	104100	19672078	1334	1334	1334	1334	10
550	20241129	104000	19658738	1333	1333	1333	1333	0
551	20241129	103900	19658738	1333	1333	1333	1333	0
552	20241129	103800	19658738	1333	1333	1333	1333	0
553	20241129	103700	19658738	1333	1333	1333	1333	0
554	20241129	103600	19658738	1333	1333	1333	1333	0
555	20241129	103500	19658738	1333	1333	1333	1333	10
556	20241129	103400	19645408	1342	1342	1342	1342	0
557	20241129	103300	19645408	1342	1342	1342	1342	0
558	20241129	103200	19645408	1342	1333	1342	1333	3
559	20241129	103100	19641391	1341	1341	1341	1341	0
560	20241129	103000	19641391	1341	1341	1341	1341	588
561	20241129	102900	18852883	1341	1341	1341	1341	0
562	20241129	102800	18852883	1341	1341	1341	1341	0
563	20241129	102700	18852883	1341	1332	1341	1332	2
564	20241129	102600	18850210	1330	1330	1330	1330	0
565	20241129	102500	18850210	1330	1330	1330	1330	0
566	20241129	102400	18850210	1330	1330	1330	1330	25
567	20241129	102300	18816960	1342	1342	1342	1342	0
568	20241129	102200	18816960	1342	1342	1342	1342	0
569	20241129	102100	18816960	1342	1342	1342	1342	0
570	20241129	102000	18816960	1342	1342	1342	1342	18
571	20241129	101900	18792804	1343	1343	1343	1343	0
572	20241129	101800	18792804	1343	1343	1343	1343	0
573	20241129	101700	18792804	1343	1343	1343	1343	11
574	20241129	101600	18778031	1343	1342	1343	1342	200
575	20241129	101500	18509630	1342	1342	1342	1342	14
576	20241129	101400	18490842	1342	1342	1342	1342	40
577	20241129	101300	18437162	1343	1343	1343	1343	0
578	20241129	101200	18437162	1343	1343	1343	1343	0
579	20241129	101100	18437162	1343	1343	1343	1343	0
580	20241129	101000	18437162	1343	1343	1343	1343	0
581	20241129	100900	18437162	1343	1343	1343	1343	0
582	20241129	100800	18437162	1343	1343	1343	1343	0
583	20241129	100700	18437162	1343	1343	1343	1343	0
584	20241129	100600	18437162	1343	1343	1343	1343	200
585	20241129	100500	18168562	1345	1345	1345	1345	0
586	20241129	100400	18168562	1345	1345	1345	1345	8
587	20241129	100300	18157802	1345	1345	1345	1345	3
588	20241129	100200	18153767	1346	1346	1346	1346	1
589	20241129	100100	18152421	1331	1331	1331	1331	1
590	20241129	100000	18151090	1331	1331	1331	1331	2
591	20241129	095900	18148428	1331	1331	1331	1331	0
592	20241129	095800	18148428	1331	1331	1331	1331	0
593	20241129	095700	18148428	1331	1331	1331	1331	0
594	20241129	095600	18148428	1331	1331	1331	1329	3783
595	20241129	095500	13116835	1332	1332	1332	1332	363
596	20241129	095400	12633319	1346	1346	1346	1346	0
597	20241129	095300	12633319	1346	1346	1346	1346	0
598	20241129	095200	12633319	1346	1346	1346	1346	0
599	20241129	095100	12633319	1346	1346	1346	1346	0
600	20241129	095000	12633319	1346	1346	1346	1346	0
601	20241129	094900	12633319	1346	1346	1346	1346	0
602	20241129	094800	12633319	1346	1334	1346	1334	2
603	20241129	094700	12630639	1334	1348	1349	1334	28
604	20241129	094600	12593244	1348	1348	1348	1348	0
605	20241129	094500	12593244	1348	1348	1348	1348	0
606	20241129	094400	12593244	1348	1348	1348	1348	5
607	20241129	094300	12586504	1348	1348	1348	1348	18
608	20241129	094200	12562240	1348	1348	1348	1348	0
609	20241129	094100	12562240	1348	1348	1348	1348	0
610	20241129	094000	12562240	1348	1348	1348	1348	0
611	20241129	093900	12562240	1348	1348	1348	1348	7
612	20241129	093800	12552804	1348	1348	1348	1348	0
613	20241129	093700	12552804	1348	1348	1348	1348	0
614	20241129	093600	12552804	1348	1348	1348	1348	0
615	20241129	093500	12552804	1348	1348	1348	1348	0
616	20241129	093400	12552804	1348	1348	1348	1348	0
617	20241129	093300	12552804	1348	1346	1348	1346	275
618	20241129	093200	12182652	1346	1346	1346	1346	3442
619	20241129	093100	7549720	1346	1346	1346	1346	0
620	20241129	093000	7549720	1346	1340	1346	1340	36
621	20241129	092900	7501444	1340	1340	1340	1340	7
622	20241129	092800	7492064	1340	1340	1340	1340	0
623	20241129	092700	7492064	1340	1340	1340	1333	41
624	20241129	092600	7437131	1340	1333	1340	1333	2
625	20241129	092500	7434458	1333	1340	1340	1333	2955
626	20241129	092400	3487062	1340	1340	1340	1340	0
627	20241129	092300	3487062	1340	1340	1340	1340	25
628	20241129	092200	3453562	1340	1340	1340	1340	0
629	20241129	092100	3453562	1340	1340	1340	1340	0
630	20241129	092000	3453562	1340	1340	1340	1340	1
631	20241129	091900	3452222	1340	1340	1340	1337	94
632	20241129	091800	3326459	1346	1346	1346	1346	0
633	20241129	091700	3326459	1346	1346	1346	1346	0
634	20241129	091600	3326459	1346	1342	1346	1340	2238
635	20241129	091500	323061	1346	1346	1346	1346	0
636	20241129	091400	323061	1346	1346	1346	1346	0
637	20241129	091300	323061	1346	1346	1346	1346	1
638	20241129	091200	321715	1338	1347	1347	1338	37
639	20241129	091100	272124	1347	1347	1347	1347	10
640	20241129	091000	258654	1347	1346	1347	1346	5
641	20241129	090900	251920	1348	1348	1348	1348	0
642	20241129	090800	251920	1348	1348	1348	1348	0
643	20241129	090700	251920	1348	1348	1348	1348	0
644	20241129	090600	251920	1348	1348	1348	1348	17
645	20241129	090500	229004	1348	1348	1349	1348	36
646	20241129	090400	180453	1348	1348	1348	1348	0
647	20241129	090300	180453	1348	1348	1348	1348	0
648	20241129	090200	180453	1348	1348	1348	1348	11
649	20241129	090100	165625	1349	1349	1349	1349	6
650	20241129	090000	157531	1336	1335	1336	1335	118