KissMeData/062970/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	194400	143157825	1603	1603	1603	1603	2053
3	20241129	194300	143157825	1603	1603	1603	1603	0
4	20241129	194200	143157825	1603	1603	1603	1603	0
5	20241129	194100	143157825	1603	1603	1603	1603	0
6	20241129	194000	143157825	1603	1603	1603	1603	0
7	20241129	193900	143157825	1603	1603	1603	1603	0
8	20241129	193800	143157825	1603	1603	1603	1603	0
9	20241129	193700	143157825	1603	1603	1603	1603	0
10	20241129	193600	143157825	1603	1603	1603	1603	0
11	20241129	193500	143157825	1603	1603	1603	1603	0
12	20241129	193400	143157825	1603	1603	1603	1603	0
13	20241129	193300	143157825	1603	1603	1603	1603	0
14	20241129	193200	143157825	1603	1603	1603	1603	0
15	20241129	193100	143157825	1603	1603	1603	1603	0
16	20241129	193000	143157825	1603	1603	1603	1603	0
17	20241129	192900	143157825	1603	1603	1603	1603	0
18	20241129	192800	143157825	1603	1603	1603	1603	0
19	20241129	192700	143157825	1603	1603	1603	1603	0
20	20241129	192600	143157825	1603	1603	1603	1603	0
21	20241129	192500	143157825	1603	1603	1603	1603	0
22	20241129	192400	143157825	1603	1603	1603	1603	0
23	20241129	192300	143157825	1603	1603	1603	1603	0
24	20241129	192200	143157825	1603	1603	1603	1603	0
25	20241129	192100	143157825	1603	1603	1603	1603	0
26	20241129	192000	143157825	1603	1603	1603	1603	0
27	20241129	191900	143157825	1603	1603	1603	1603	0
28	20241129	191800	143157825	1603	1603	1603	1603	0
29	20241129	191700	143157825	1603	1603	1603	1603	0
30	20241129	191600	143157825	1603	1603	1603	1603	0
31	20241129	191500	143157825	1603	1603	1603	1603	0
32	20241129	191400	143157825	1603	1603	1603	1603	2053
33	20241129	191300	143157825	1603	1603	1603	1603	0
34	20241129	191200	143157825	1603	1603	1603	1603	0
35	20241129	191100	143157825	1603	1603	1603	1603	0
36	20241129	191000	143157825	1603	1603	1603	1603	0
37	20241129	190900	143157825	1603	1603	1603	1603	0
38	20241129	190800	143157825	1603	1603	1603	1603	0
39	20241129	190700	143157825	1603	1603	1603	1603	0
40	20241129	190600	143157825	1603	1603	1603	1603	0
41	20241129	190500	143157825	1603	1603	1603	1603	0
42	20241129	190400	143157825	1603	1603	1603	1603	0
43	20241129	190300	143157825	1603	1603	1603	1603	0
44	20241129	190200	143157825	1603	1603	1603	1603	0
45	20241129	190100	143157825	1603	1603	1603	1603	0
46	20241129	190000	143157825	1603	1603	1603	1603	0
47	20241129	185900	143157825	1603	1603	1603	1603	0
48	20241129	185800	143157825	1603	1603	1603	1603	0
49	20241129	185700	143157825	1603	1603	1603	1603	0
50	20241129	185600	143157825	1603	1603	1603	1603	0
51	20241129	185500	143157825	1603	1603	1603	1603	0
52	20241129	185400	143157825	1603	1603	1603	1603	0
53	20241129	185300	143157825	1603	1603	1603	1603	0
54	20241129	185200	143157825	1603	1603	1603	1603	0
55	20241129	185100	143157825	1603	1603	1603	1603	0
56	20241129	185000	143157825	1603	1603	1603	1603	0
57	20241129	184900	143157825	1603	1603	1603	1603	0
58	20241129	184800	143157825	1603	1603	1603	1603	0
59	20241129	184700	143157825	1603	1603	1603	1603	0
60	20241129	184600	143157825	1603	1603	1603	1603	0
61	20241129	184500	143157825	1603	1603	1603	1603	0
62	20241129	184400	143157825	1603	1603	1603	1603	2053
63	20241129	184300	143157825	1603	1603	1603	1603	0
64	20241129	184200	143157825	1603	1603	1603	1603	0
65	20241129	184100	143157825	1603	1603	1603	1603	0
66	20241129	184000	143157825	1603	1603	1603	1603	0
67	20241129	183900	143157825	1603	1603	1603	1603	0
68	20241129	183800	143157825	1603	1603	1603	1603	0
69	20241129	183700	143157825	1603	1603	1603	1603	0
70	20241129	183600	143157825	1603	1603	1603	1603	0
71	20241129	183500	143157825	1603	1603	1603	1603	0
72	20241129	183400	143157825	1603	1603	1603	1603	0
73	20241129	183300	143157825	1603	1603	1603	1603	0
74	20241129	183200	143157825	1603	1603	1603	1603	0
75	20241129	183100	143157825	1603	1603	1603	1603	0
76	20241129	183000	143157825	1603	1603	1603	1603	0
77	20241129	182900	143157825	1603	1603	1603	1603	0
78	20241129	182800	143157825	1603	1603	1603	1603	0
79	20241129	182700	143157825	1603	1603	1603	1603	0
80	20241129	182600	143157825	1603	1603	1603	1603	0
81	20241129	182500	143157825	1603	1603	1603	1603	0
82	20241129	182400	143157825	1603	1603	1603	1603	0
83	20241129	182300	143157825	1603	1603	1603	1603	0
84	20241129	182200	143157825	1603	1603	1603	1603	0
85	20241129	182100	143157825	1603	1603	1603	1603	0
86	20241129	182000	143157825	1603	1603	1603	1603	0
87	20241129	181900	143157825	1603	1603	1603	1603	0
88	20241129	181800	143157825	1603	1603	1603	1603	0
89	20241129	181700	143157825	1603	1603	1603	1603	0
90	20241129	181600	143157825	1603	1603	1603	1603	0
91	20241129	181500	143157825	1603	1603	1603	1603	0
92	20241129	181400	143157825	1603	1603	1603	1603	2053
93	20241129	181300	143157825	1603	1603	1603	1603	0
94	20241129	181200	143157825	1603	1603	1603	1603	0
95	20241129	181100	143157825	1603	1603	1603	1603	0
96	20241129	181000	143157825	1603	1603	1603	1603	0
97	20241129	180900	143157825	1603	1603	1603	1603	0
98	20241129	180800	143157825	1603	1603	1603	1603	0
99	20241129	180700	143157825	1603	1603	1603	1603	0
100	20241129	180600	143157825	1603	1603	1603	1603	0
101	20241129	180500	143157825	1603	1603	1603	1603	0
102	20241129	180400	143157825	1603	1603	1603	1603	0
103	20241129	180300	143157825	1603	1603	1603	1603	0
104	20241129	180200	143157825	1603	1603	1603	1603	0
105	20241129	180100	143157825	1603	1603	1603	1603	0
106	20241129	180000	143157825	1603	1603	1603	1603	0
107	20241129	175900	143157825	1603	1603	1603	1603	0
108	20241129	175800	143157825	1603	1603	1603	1603	0
109	20241129	175700	143157825	1603	1603	1603	1603	0
110	20241129	175600	143157825	1603	1603	1603	1603	0
111	20241129	175500	143157825	1603	1603	1603	1603	0
112	20241129	175400	143157825	1603	1603	1603	1603	0
113	20241129	175300	143157825	1603	1603	1603	1603	0
114	20241129	175200	143157825	1603	1603	1603	1603	0
115	20241129	175100	143157825	1603	1603	1603	1603	0
116	20241129	175000	143157825	1603	1603	1603	1603	0
117	20241129	174900	143157825	1603	1603	1603	1603	0
118	20241129	174800	143157825	1603	1603	1603	1603	0
119	20241129	174700	143157825	1603	1603	1603	1603	0
120	20241129	174600	143157825	1603	1603	1603	1603	0
121	20241129	174500	143157825	1603	1603	1603	1603	0
122	20241129	174400	143157825	1603	1603	1603	1603	2053
123	20241129	174300	143157825	1603	1603	1603	1603	0
124	20241129	174200	143157825	1603	1603	1603	1603	0
125	20241129	174100	143157825	1603	1603	1603	1603	0
126	20241129	174000	143157825	1603	1603	1603	1603	0
127	20241129	173900	143157825	1603	1603	1603	1603	0
128	20241129	173800	143157825	1603	1603	1603	1603	0
129	20241129	173700	143157825	1603	1603	1603	1603	0
130	20241129	173600	143157825	1603	1603	1603	1603	0
131	20241129	173500	143157825	1603	1603	1603	1603	0
132	20241129	173400	143157825	1603	1603	1603	1603	0
133	20241129	173300	143157825	1603	1603	1603	1603	0
134	20241129	173200	143157825	1603	1603	1603	1603	0
135	20241129	173100	143157825	1603	1603	1603	1603	0
136	20241129	173000	143157825	1603	1603	1603	1603	0
137	20241129	172900	143157825	1603	1603	1603	1603	0
138	20241129	172800	143157825	1603	1603	1603	1603	0
139	20241129	172700	143157825	1603	1603	1603	1603	0
140	20241129	172600	143157825	1603	1603	1603	1603	0
141	20241129	172500	143157825	1603	1603	1603	1603	0
142	20241129	172400	143157825	1603	1603	1603	1603	0
143	20241129	172300	143157825	1603	1603	1603	1603	0
144	20241129	172200	143157825	1603	1603	1603	1603	0
145	20241129	172100	143157825	1603	1603	1603	1603	0
146	20241129	172000	143157825	1603	1603	1603	1603	0
147	20241129	171900	143157825	1603	1603	1603	1603	0
148	20241129	171800	143157825	1603	1603	1603	1603	0
149	20241129	171700	143157825	1603	1603	1603	1603	0
150	20241129	171600	143157825	1603	1603	1603	1603	0
151	20241129	171500	143157825	1603	1603	1603	1603	0
152	20241129	171400	143157825	1603	1603	1603	1603	2053
153	20241129	171300	143157825	1603	1603	1603	1603	0
154	20241129	171200	143157825	1603	1603	1603	1603	0
155	20241129	171100	143157825	1603	1603	1603	1603	0
156	20241129	171000	143157825	1603	1603	1603	1603	0
157	20241129	170900	143157825	1603	1603	1603	1603	0
158	20241129	170800	143157825	1603	1603	1603	1603	0
159	20241129	170700	143157825	1603	1603	1603	1603	0
160	20241129	170600	143157825	1603	1603	1603	1603	0
161	20241129	170500	143157825	1603	1603	1603	1603	0
162	20241129	170400	143157825	1603	1603	1603	1603	0
163	20241129	170300	143157825	1603	1603	1603	1603	0
164	20241129	170200	143157825	1603	1603	1603	1603	0
165	20241129	170100	143157825	1603	1603	1603	1603	0
166	20241129	170000	143157825	1603	1603	1603	1603	0
167	20241129	165900	143157825	1603	1603	1603	1603	0
168	20241129	165800	143157825	1603	1603	1603	1603	0
169	20241129	165700	143157825	1603	1603	1603	1603	0
170	20241129	165600	143157825	1603	1603	1603	1603	0
171	20241129	165500	143157825	1603	1603	1603	1603	0
172	20241129	165400	143157825	1603	1603	1603	1603	0
173	20241129	165300	143157825	1603	1603	1603	1603	0
174	20241129	165200	143157825	1603	1603	1603	1603	0
175	20241129	165100	143157825	1603	1603	1603	1603	0
176	20241129	165000	143157825	1603	1603	1603	1603	0
177	20241129	164900	143157825	1603	1603	1603	1603	0
178	20241129	164800	143157825	1603	1603	1603	1603	0
179	20241129	164700	143157825	1603	1603	1603	1603	0
180	20241129	164600	143157825	1603	1603	1603	1603	0
181	20241129	164500	143157825	1603	1603	1603	1603	0
182	20241129	164400	143157825	1603	1603	1603	1603	2053
183	20241129	164300	143157825	1603	1603	1603	1603	0
184	20241129	164200	143157825	1603	1603	1603	1603	0
185	20241129	164100	143157825	1603	1603	1603	1603	0
186	20241129	164000	143157825	1603	1603	1603	1603	0
187	20241129	163900	143157825	1603	1603	1603	1603	0
188	20241129	163800	143157825	1603	1603	1603	1603	0
189	20241129	163700	143157825	1603	1603	1603	1603	0
190	20241129	163600	143157825	1603	1603	1603	1603	0
191	20241129	163500	143157825	1603	1603	1603	1603	0
192	20241129	163400	143157825	1603	1603	1603	1603	0
193	20241129	163300	143157825	1603	1603	1603	1603	0
194	20241129	163200	143157825	1603	1603	1603	1603	0
195	20241129	163100	143157825	1603	1603	1603	1603	0
196	20241129	163000	143157825	1603	1603	1603	1603	0
197	20241129	162900	143157825	1603	1603	1603	1603	0
198	20241129	162800	143157825	1603	1603	1603	1603	0
199	20241129	162700	143157825	1603	1603	1603	1603	0
200	20241129	162600	143157825	1603	1603	1603	1603	0
201	20241129	162500	143157825	1603	1603	1603	1603	0
202	20241129	162400	143157825	1603	1603	1603	1603	0
203	20241129	162300	143157825	1603	1603	1603	1603	0
204	20241129	162200	143157825	1603	1603	1603	1603	0
205	20241129	162100	143157825	1603	1603	1603	1603	0
206	20241129	162000	143157825	1603	1603	1603	1603	0
207	20241129	161900	143157825	1603	1603	1603	1603	0
208	20241129	161800	143157825	1603	1603	1603	1603	0
209	20241129	161700	143157825	1603	1603	1603	1603	0
210	20241129	161600	143157825	1603	1603	1603	1603	0
211	20241129	161500	143157825	1603	1603	1603	1603	0
212	20241129	161400	143157825	1603	1603	1603	1603	2053
213	20241129	161300	143157825	1603	1603	1603	1603	0
214	20241129	161200	143157825	1603	1603	1603	1603	0
215	20241129	161100	143157825	1603	1603	1603	1603	0
216	20241129	161000	143157825	1603	1603	1603	1603	0
217	20241129	160900	143157825	1603	1603	1603	1603	0
218	20241129	160800	143157825	1603	1603	1603	1603	0
219	20241129	160700	143157825	1603	1603	1603	1603	0
220	20241129	160600	143157825	1603	1603	1603	1603	0
221	20241129	160500	143157825	1603	1603	1603	1603	0
222	20241129	160400	143157825	1603	1603	1603	1603	0
223	20241129	160300	143157825	1603	1603	1603	1603	0
224	20241129	160200	143157825	1603	1603	1603	1603	0
225	20241129	160100	143157825	1603	1603	1603	1603	0
226	20241129	160000	143157825	1603	1603	1603	1603	0
227	20241129	155900	143157825	1603	1603	1603	1603	0
228	20241129	155800	143157825	1603	1603	1603	1603	0
229	20241129	155700	143157825	1603	1603	1603	1603	0
230	20241129	155600	143157825	1603	1603	1603	1603	0
231	20241129	155500	143157825	1603	1603	1603	1603	0
232	20241129	155400	143157825	1603	1603	1603	1603	0
233	20241129	155300	143157825	1603	1603	1603	1603	0
234	20241129	155200	143157825	1603	1603	1603	1603	0
235	20241129	155100	143157825	1603	1603	1603	1603	0
236	20241129	155000	143157825	1603	1603	1603	1603	0
237	20241129	154900	143157825	1603	1603	1603	1603	0
238	20241129	154800	143157825	1603	1603	1603	1603	0
239	20241129	154700	143157825	1603	1603	1603	1603	0
240	20241129	154600	143157825	1603	1603	1603	1603	0
241	20241129	154500	143157825	1603	1603	1603	1603	0
242	20241129	154400	143157825	1603	1603	1603	1603	2053
243	20241129	154300	143157825	1603	1603	1603	1603	0
244	20241129	154200	143157825	1603	1603	1603	1603	0
245	20241129	154100	143157825	1603	1603	1603	1603	0
246	20241129	154000	143157825	1603	1603	1603	1603	0
247	20241129	153900	143157825	1603	1603	1603	1603	0
248	20241129	153800	143157825	1603	1603	1603	1603	0
249	20241129	153700	143157825	1603	1603	1603	1603	0
250	20241129	153600	143157825	1603	1603	1603	1603	0
251	20241129	153500	143157825	1603	1603	1603	1603	0
252	20241129	153400	143157825	1603	1603	1603	1603	0
253	20241129	153300	143157825	1603	1603	1603	1603	0
254	20241129	153200	143157825	1603	1603	1603	1603	0
255	20241129	153100	143157825	1603	1603	1603	1603	0
256	20241129	153000	143157825	1603	1603	1603	1603	2053
257	20241129	152900	139866866	1602	1602	1602	1602	0
258	20241129	152800	139866866	1602	1602	1602	1602	0
259	20241129	152700	139866866	1602	1602	1602	1602	0
260	20241129	152600	139866866	1602	1602	1602	1602	0
261	20241129	152500	139866866	1602	1602	1602	1602	0
262	20241129	152400	139866866	1602	1602	1602	1602	0
263	20241129	152300	139866866	1602	1602	1602	1602	0
264	20241129	152200	139866866	1602	1602	1602	1602	0
265	20241129	152100	139866866	1602	1602	1602	1602	0
266	20241129	152000	139866866	1602	1602	1602	1602	0
267	20241129	151900	139866866	1602	1596	1602	1596	800
268	20241129	151800	138586168	1594	1595	1595	1594	1103
269	20241129	151700	136827715	1596	1596	1596	1596	0
270	20241129	151600	136827715	1596	1596	1596	1596	50
271	20241129	151500	136747915	1601	1595	1601	1595	86
272	20241129	151400	136610649	1594	1594	1594	1594	0
273	20241129	151300	136610649	1594	1594	1594	1594	20
274	20241129	151200	136578769	1602	1602	1602	1602	0
275	20241129	151100	136578769	1602	1602	1602	1602	0
276	20241129	151000	136578769	1602	1602	1602	1602	0
277	20241129	150900	136578769	1602	1602	1602	1602	0
278	20241129	150800	136578769	1602	1602	1602	1602	24
279	20241129	150700	136540321	1592	1592	1592	1592	5
280	20241129	150600	136532361	1602	1602	1602	1602	0
281	20241129	150500	136532361	1602	1602	1602	1602	0
282	20241129	150400	136532361	1602	1602	1602	1602	13
283	20241129	150300	136511535	1602	1602	1602	1602	0
284	20241129	150200	136511535	1602	1602	1602	1602	0
285	20241129	150100	136511535	1602	1602	1602	1602	0
286	20241129	150000	136511535	1602	1602	1602	1602	0
287	20241129	145900	136511535	1602	1591	1602	1589	825
288	20241129	145800	135198424	1601	1601	1601	1601	0
289	20241129	145700	135198424	1601	1601	1601	1601	100
290	20241129	145600	135038324	1602	1601	1602	1601	100
291	20241129	145500	134878180	1591	1591	1591	1591	0
292	20241129	145400	134878180	1591	1591	1591	1591	0
293	20241129	145300	134878180	1591	1591	1591	1591	0
294	20241129	145200	134878180	1591	1591	1591	1591	0
295	20241129	145100	134878180	1591	1591	1591	1591	462
296	20241129	145000	134143138	1591	1591	1591	1591	0
297	20241129	144900	134143138	1591	1595	1604	1591	1507
298	20241129	144800	131726874	1595	1595	1595	1595	0
299	20241129	144700	131726874	1595	1595	1595	1595	0
300	20241129	144600	131726874	1595	1595	1595	1595	0
301	20241129	144500	131726874	1595	1595	1595	1595	100
302	20241129	144400	131567374	1604	1604	1604	1604	1
303	20241129	144300	131565770	1604	1604	1604	1604	0
304	20241129	144200	131565770	1604	1604	1604	1604	0
305	20241129	144100	131565770	1604	1604	1604	1604	100
306	20241129	144000	131405370	1604	1604	1604	1604	0
307	20241129	143900	131405370	1604	1604	1604	1604	0
308	20241129	143800	131405370	1604	1604	1604	1604	0
309	20241129	143700	131405370	1604	1604	1604	1604	0
310	20241129	143600	131405370	1604	1602	1604	1602	200
311	20241129	143500	131084763	1587	1587	1587	1587	0
312	20241129	143400	131084763	1587	1587	1587	1587	0
313	20241129	143300	131084763	1587	1603	1603	1587	25
314	20241129	143200	131044844	1604	1604	1604	1604	0
315	20241129	143100	131044844	1604	1604	1604	1604	0
316	20241129	143000	131044844	1604	1604	1604	1604	0
317	20241129	142900	131044844	1604	1604	1604	1604	0
318	20241129	142800	131044844	1604	1604	1604	1604	0
319	20241129	142700	131044844	1604	1604	1604	1604	0
320	20241129	142600	131044844	1604	1604	1604	1604	0
321	20241129	142500	131044844	1604	1604	1604	1604	0
322	20241129	142400	131044844	1604	1604	1604	1604	1
323	20241129	142300	131043240	1607	1607	1607	1607	0
324	20241129	142200	131043240	1607	1607	1607	1607	0
325	20241129	142100	131043240	1607	1607	1607	1607	0
326	20241129	142000	131043240	1607	1607	1607	1607	0
327	20241129	141900	131043240	1607	1607	1607	1607	50
328	20241129	141800	130962890	1607	1606	1607	1606	200
329	20241129	141700	130641540	1607	1607	1607	1607	0
330	20241129	141600	130641540	1607	1606	1607	1606	1028
331	20241129	141500	128990008	1606	1606	1606	1606	0
332	20241129	141400	128990008	1606	1604	1606	1604	100
333	20241129	141300	128829528	1602	1602	1602	1602	0
334	20241129	141200	128829528	1602	1602	1602	1602	0
335	20241129	141100	128829528	1602	1602	1602	1602	0
336	20241129	141000	128829528	1602	1592	1602	1592	7409
337	20241129	140900	116963052	1601	1600	1601	1600	2
338	20241129	140800	116959851	1586	1586	1586	1586	0
339	20241129	140700	116959851	1586	1600	1601	1586	757
340	20241129	140600	115750373	1601	1601	1601	1601	0
341	20241129	140500	115750373	1601	1601	1601	1601	0
342	20241129	140400	115750373	1601	1600	1601	1593	550
343	20241129	140300	114870273	1600	1600	1600	1597	350
344	20241129	140200	114310423	1601	1601	1601	1601	0
345	20241129	140100	114310423	1601	1601	1601	1601	0
346	20241129	140000	114310423	1601	1601	1601	1601	0
347	20241129	135900	114310423	1601	1601	1601	1601	0
348	20241129	135800	114310423	1601	1601	1601	1601	0
349	20241129	135700	114310423	1601	1601	1601	1601	0
350	20241129	135600	114310423	1601	1601	1601	1601	0
351	20241129	135500	114310423	1601	1601	1601	1601	0
352	20241129	135400	114310423	1601	1601	1601	1601	0
353	20241129	135300	114310423	1601	1601	1601	1601	0
354	20241129	135200	114310423	1601	1601	1601	1601	0
355	20241129	135100	114310423	1601	1601	1601	1601	0
356	20241129	135000	114310423	1601	1601	1601	1601	0
357	20241129	134900	114310423	1601	1601	1601	1601	0
358	20241129	134800	114310423	1601	1601	1601	1601	0
359	20241129	134700	114310423	1601	1601	1601	1601	0
360	20241129	134600	114310423	1601	1601	1601	1601	0
361	20241129	134500	114310423	1601	1601	1601	1601	0
362	20241129	134400	114310423	1601	1601	1601	1601	0
363	20241129	134300	114310423	1601	1601	1601	1601	0
364	20241129	134200	114310423	1601	1601	1601	1601	0
365	20241129	134100	114310423	1601	1601	1601	1601	0
366	20241129	134000	114310423	1601	1601	1601	1601	0
367	20241129	133900	114310423	1601	1600	1601	1600	400
368	20241129	133800	113670099	1601	1583	1601	1583	902
369	20241129	133700	112226035	1601	1601	1601	1601	0
370	20241129	133600	112226035	1601	1601	1601	1601	0
371	20241129	133500	112226035	1601	1601	1601	1601	0
372	20241129	133400	112226035	1601	1601	1601	1601	0
373	20241129	133300	112226035	1601	1597	1601	1597	300
374	20241129	133200	111745964	1600	1600	1600	1600	0
375	20241129	133100	111745964	1600	1600	1600	1600	0
376	20241129	133000	111745964	1600	1600	1600	1600	0
377	20241129	132900	111745964	1600	1600	1600	1600	0
378	20241129	132800	111745964	1600	1600	1600	1600	0
379	20241129	132700	111745964	1600	1600	1600	1600	0
380	20241129	132600	111745964	1600	1600	1600	1600	0
381	20241129	132500	111745964	1600	1600	1600	1600	0
382	20241129	132400	111745964	1600	1600	1600	1600	0
383	20241129	132300	111745964	1600	1591	1600	1591	100
384	20241129	132200	111586222	1575	1575	1575	1575	0
385	20241129	132100	111586222	1575	1592	1592	1575	2
386	20241129	132000	111583055	1592	1592	1592	1592	0
387	20241129	131900	111583055	1592	1585	1592	1585	300
388	20241129	131800	111105902	1563	1563	1563	1563	0
389	20241129	131700	111105902	1563	1567	1579	1563	1603
390	20241129	131600	108582386	1566	1566	1566	1566	0
391	20241129	131500	108582386	1566	1566	1566	1566	0
392	20241129	131400	108582386	1566	1566	1566	1566	0
393	20241129	131300	108582386	1566	1566	1566	1566	0
394	20241129	131200	108582386	1566	1566	1566	1566	0
395	20241129	131100	108582386	1566	1566	1566	1566	0
396	20241129	131000	108582386	1566	1566	1566	1566	0
397	20241129	130900	108582386	1566	1566	1566	1566	0
398	20241129	130800	108582386	1566	1566	1566	1566	34
399	20241129	130700	108529142	1556	1556	1556	1556	1
400	20241129	130600	108527586	1566	1566	1566	1566	10
401	20241129	130500	108511926	1566	1566	1566	1566	0
402	20241129	130400	108511926	1566	1566	1566	1566	0
403	20241129	130300	108511926	1566	1566	1566	1566	0
404	20241129	130200	108511926	1566	1566	1566	1566	0
405	20241129	130100	108511926	1566	1566	1566	1566	6
406	20241129	130000	108502530	1556	1556	1556	1556	0
407	20241129	125900	108502530	1556	1556	1556	1556	0
408	20241129	125800	108502530	1556	1556	1556	1556	1
409	20241129	125700	108500974	1554	1554	1554	1554	0
410	20241129	125600	108500974	1554	1554	1554	1554	0
411	20241129	125500	108500974	1554	1554	1554	1554	0
412	20241129	125400	108500974	1554	1554	1554	1554	2
413	20241129	125300	108497866	1554	1554	1554	1554	0
414	20241129	125200	108497866	1554	1554	1554	1554	0
415	20241129	125100	108497866	1554	1568	1568	1554	10
416	20241129	125000	108482228	1568	1561	1568	1561	200
417	20241129	124900	108168897	1561	1554	1561	1553	324
418	20241129	124800	107663824	1552	1552	1552	1552	0
419	20241129	124700	107663824	1552	1553	1553	1552	3
420	20241129	124600	107659166	1552	1552	1552	1552	0
421	20241129	124500	107659166	1552	1552	1552	1552	0
422	20241129	124400	107659166	1552	1552	1552	1552	1
423	20241129	124300	107657614	1552	1552	1552	1552	0
424	20241129	124200	107657614	1552	1559	1560	1552	220
425	20241129	124100	107314637	1552	1552	1552	1552	0
426	20241129	124000	107314637	1552	1552	1552	1552	0
427	20241129	123900	107314637	1552	1552	1552	1552	0
428	20241129	123800	107314637	1552	1552	1552	1552	18
429	20241129	123700	107286701	1552	1552	1552	1552	0
430	20241129	123600	107286701	1552	1552	1552	1552	0
431	20241129	123500	107286701	1552	1552	1552	1552	0
432	20241129	123400	107286701	1552	1552	1552	1552	0
433	20241129	123300	107286701	1552	1552	1552	1552	4
434	20241129	123200	107280493	1552	1552	1552	1552	0
435	20241129	123100	107280493	1552	1552	1552	1552	0
436	20241129	123000	107280493	1552	1552	1552	1552	1
437	20241129	122900	107278941	1560	1560	1560	1560	0
438	20241129	122800	107278941	1560	1560	1560	1560	0
439	20241129	122700	107278941	1560	1560	1560	1560	200
440	20241129	122600	106966941	1560	1560	1560	1560	0
441	20241129	122500	106966941	1560	1560	1560	1560	0
442	20241129	122400	106966941	1560	1560	1560	1560	0
443	20241129	122300	106966941	1560	1560	1560	1560	0
444	20241129	122200	106966941	1560	1560	1560	1560	0
445	20241129	122100	106966941	1560	1560	1560	1560	0
446	20241129	122000	106966941	1560	1560	1560	1560	0
447	20241129	121900	106966941	1560	1560	1560	1560	0
448	20241129	121800	106966941	1560	1560	1560	1560	5
449	20241129	121700	106959141	1561	1561	1561	1561	0
450	20241129	121600	106959141	1561	1561	1561	1561	0
451	20241129	121500	106959141	1561	1561	1561	1561	0
452	20241129	121400	106959141	1561	1561	1561	1561	0
453	20241129	121300	106959141	1561	1561	1561	1561	0
454	20241129	121200	106959141	1561	1561	1561	1561	0
455	20241129	121100	106959141	1561	1561	1561	1561	0
456	20241129	121000	106959141	1561	1561	1561	1561	0
457	20241129	120900	106959141	1561	1561	1561	1561	0
458	20241129	120800	106959141	1561	1561	1561	1561	0
459	20241129	120700	106959141	1561	1561	1561	1561	0
460	20241129	120600	106959141	1561	1561	1561	1561	0
461	20241129	120500	106959141	1561	1561	1561	1561	0
462	20241129	120400	106959141	1561	1561	1561	1561	0
463	20241129	120300	106959141	1561	1561	1561	1561	0
464	20241129	120200	106959141	1561	1561	1561	1561	0
465	20241129	120100	106959141	1561	1561	1561	1561	0
466	20241129	120000	106959141	1561	1561	1561	1561	0
467	20241129	115900	106959141	1561	1561	1561	1561	0
468	20241129	115800	106959141	1561	1561	1561	1561	0
469	20241129	115700	106959141	1561	1561	1561	1561	0
470	20241129	115600	106959141	1561	1561	1561	1561	0
471	20241129	115500	106959141	1561	1561	1561	1561	100
472	20241129	115400	106803041	1550	1552	1552	1550	1965
473	20241129	115300	103757167	1552	1552	1552	1552	0
474	20241129	115200	103757167	1552	1552	1552	1552	0
475	20241129	115100	103757167	1552	1552	1552	1552	264
476	20241129	115000	103347439	1552	1552	1552	1552	0
477	20241129	114900	103347439	1552	1552	1552	1552	0
478	20241129	114800	103347439	1552	1552	1552	1552	0
479	20241129	114700	103347439	1552	1552	1552	1552	0
480	20241129	114600	103347439	1552	1552	1552	1552	0
481	20241129	114500	103347439	1552	1552	1552	1552	0
482	20241129	114400	103347439	1552	1552	1552	1552	32
483	20241129	114300	103297775	1552	1552	1552	1552	0
484	20241129	114200	103297775	1552	1552	1552	1552	0
485	20241129	114100	103297775	1552	1552	1552	1552	0
486	20241129	114000	103297775	1552	1552	1552	1552	0
487	20241129	113900	103297775	1552	1552	1552	1552	0
488	20241129	113800	103297775	1552	1552	1552	1552	0
489	20241129	113700	103297775	1552	1552	1552	1552	0
490	20241129	113600	103297775	1552	1552	1552	1552	0
491	20241129	113500	103297775	1552	1552	1552	1552	0
492	20241129	113400	103297775	1552	1552	1552	1552	0
493	20241129	113300	103297775	1552	1552	1552	1552	1
494	20241129	113200	103296223	1551	1551	1551	1551	0
495	20241129	113100	103296223	1551	1551	1551	1551	0
496	20241129	113000	103296223	1551	1551	1551	1551	0
497	20241129	112900	103296223	1551	1551	1551	1551	0
498	20241129	112800	103296223	1551	1551	1551	1551	0
499	20241129	112700	103296223	1551	1551	1551	1551	0
500	20241129	112600	103296223	1551	1552	1552	1551	701
501	20241129	112500	102208958	1552	1552	1552	1552	0
502	20241129	112400	102208958	1552	1552	1552	1552	0
503	20241129	112300	102208958	1552	1552	1552	1552	250
504	20241129	112200	101820958	1552	1553	1553	1552	1300
505	20241129	112100	99803335	1555	1555	1555	1555	0
506	20241129	112000	99803335	1555	1555	1555	1555	0
507	20241129	111900	99803335	1555	1555	1555	1555	0
508	20241129	111800	99803335	1555	1552	1555	1552	355
509	20241129	111700	99251340	1552	1555	1555	1552	485
510	20241129	111600	98497707	1555	1555	1555	1555	0
511	20241129	111500	98497707	1555	1555	1555	1555	0
512	20241129	111400	98497707	1555	1555	1555	1555	0
513	20241129	111300	98497707	1555	1556	1556	1555	176
514	20241129	111200	98223973	1555	1555	1555	1555	0
515	20241129	111100	98223973	1555	1555	1555	1555	0
516	20241129	111000	98223973	1555	1555	1555	1555	0
517	20241129	110900	98223973	1555	1555	1555	1555	0
518	20241129	110800	98223973	1555	1555	1555	1555	0
519	20241129	110700	98223973	1555	1555	1555	1555	0
520	20241129	110600	98223973	1555	1555	1555	1555	100
521	20241129	110500	98068473	1555	1555	1555	1555	0
522	20241129	110400	98068473	1555	1555	1555	1555	0
523	20241129	110300	98068473	1555	1555	1555	1555	0
524	20241129	110200	98068473	1555	1555	1555	1555	0
525	20241129	110100	98068473	1555	1555	1555	1555	0
526	20241129	110000	98068473	1555	1555	1555	1555	0
527	20241129	105900	98068473	1555	1555	1555	1555	0
528	20241129	105800	98068473	1555	1555	1555	1555	0
529	20241129	105700	98068473	1555	1555	1555	1555	0
530	20241129	105600	98068473	1555	1555	1555	1555	0
531	20241129	105500	98068473	1555	1555	1555	1555	0
532	20241129	105400	98068473	1555	1555	1555	1555	0
533	20241129	105300	98068473	1555	1555	1555	1555	0
534	20241129	105200	98068473	1555	1553	1555	1553	803
535	20241129	105100	96819814	1555	1555	1555	1555	400
536	20241129	105000	96197814	1555	1555	1555	1555	1000
537	20241129	104900	94642814	1555	1555	1555	1555	0
538	20241129	104800	94642814	1555	1555	1555	1555	0
539	20241129	104700	94642814	1555	1555	1555	1555	0
540	20241129	104600	94642814	1555	1555	1555	1555	0
541	20241129	104500	94642814	1555	1569	1569	1555	4258
542	20241129	104400	88018102	1571	1571	1571	1571	0
543	20241129	104300	88018102	1571	1571	1571	1571	0
544	20241129	104200	88018102	1571	1571	1571	1571	0
545	20241129	104100	88018102	1571	1571	1571	1571	0
546	20241129	104000	88018102	1571	1571	1571	1571	0
547	20241129	103900	88018102	1571	1571	1571	1571	50
548	20241129	103800	87939552	1571	1571	1571	1571	0
549	20241129	103700	87939552	1571	1571	1571	1571	0
550	20241129	103600	87939552	1571	1571	1571	1571	0
551	20241129	103500	87939552	1571	1571	1571	1571	0
552	20241129	103400	87939552	1571	1571	1571	1571	107
553	20241129	103300	87771455	1572	1572	1572	1572	0
554	20241129	103200	87771455	1572	1572	1572	1572	0
555	20241129	103100	87771455	1572	1569	1572	1569	64
556	20241129	103000	87670946	1557	1559	1559	1557	600
557	20241129	102900	86736744	1556	1556	1556	1556	0
558	20241129	102800	86736744	1556	1556	1556	1556	0
559	20241129	102700	86736744	1556	1556	1556	1556	0
560	20241129	102600	86736744	1556	1556	1556	1556	0
561	20241129	102500	86736744	1556	1556	1556	1556	0
562	20241129	102400	86736744	1556	1556	1556	1556	0
563	20241129	102300	86736744	1556	1556	1556	1556	0
564	20241129	102200	86736744	1556	1556	1556	1556	0
565	20241129	102100	86736744	1556	1556	1556	1556	0
566	20241129	102000	86736744	1556	1556	1556	1556	60
567	20241129	101900	86643384	1556	1555	1556	1555	21
568	20241129	101800	86610728	1565	1570	1570	1560	15680
569	20241129	101700	62077428	1572	1572	1572	1572	0
570	20241129	101600	62077428	1572	1579	1579	1572	9744
571	20241129	101500	46712984	1585	1585	1585	1585	0
572	20241129	101400	46712984	1585	1585	1585	1585	0
573	20241129	101300	46712984	1585	1585	1585	1585	0
574	20241129	101200	46712984	1585	1585	1585	1585	0
575	20241129	101100	46712984	1585	1585	1585	1585	24
576	20241129	101000	46674944	1585	1585	1585	1585	0
577	20241129	100900	46674944	1585	1585	1585	1585	0
578	20241129	100800	46674944	1585	1585	1585	1585	76
579	20241129	100700	46554484	1588	1580	1588	1580	139
580	20241129	100600	46334624	1580	1580	1580	1580	82
581	20241129	100500	46205064	1580	1580	1580	1580	0
582	20241129	100400	46205064	1580	1580	1580	1580	0
583	20241129	100300	46205064	1580	1580	1580	1580	0
584	20241129	100200	46205064	1580	1580	1580	1580	0
585	20241129	100100	46205064	1580	1580	1580	1580	2
586	20241129	100000	46201904	1580	1580	1580	1580	50
587	20241129	095900	46122904	1580	1580	1580	1580	1
588	20241129	095800	46121324	1580	1580	1580	1580	422
589	20241129	095700	45454564	1580	1580	1580	1580	0
590	20241129	095600	45454564	1580	1582	1582	1580	8946
591	20241129	095500	31314714	1588	1588	1588	1588	0
592	20241129	095400	31314714	1588	1588	1588	1588	0
593	20241129	095300	31314714	1588	1588	1588	1588	0
594	20241129	095200	31314714	1588	1588	1588	1588	1
595	20241129	095100	31313126	1582	1582	1582	1582	0
596	20241129	095000	31313126	1582	1582	1582	1582	12
597	20241129	094900	31294142	1582	1582	1582	1582	0
598	20241129	094800	31294142	1582	1582	1582	1582	0
599	20241129	094700	31294142	1582	1586	1586	1582	4587
600	20241129	094600	24031171	1589	1589	1589	1589	0
601	20241129	094500	24031171	1589	1588	1589	1588	98
602	20241129	094400	23875546	1588	1588	1588	1588	3
603	20241129	094300	23870782	1589	1589	1589	1589	3
604	20241129	094200	23866015	1589	1586	1589	1586	189
605	20241129	094100	23565871	1585	1585	1585	1585	0
606	20241129	094000	23565871	1585	1585	1585	1585	0
607	20241129	093900	23565871	1585	1585	1585	1585	0
608	20241129	093800	23565871	1585	1585	1585	1585	0
609	20241129	093700	23565871	1585	1585	1585	1585	3
610	20241129	093600	23561116	1585	1585	1585	1585	1
611	20241129	093500	23559531	1585	1585	1585	1585	40
612	20241129	093400	23496131	1585	1585	1585	1585	0
613	20241129	093300	23496131	1585	1585	1585	1585	0
614	20241129	093200	23496131	1585	1585	1585	1585	0
615	20241129	093100	23496131	1585	1585	1585	1585	0
616	20241129	093000	23496131	1585	1585	1585	1585	331
617	20241129	092900	22971496	1584	1584	1584	1584	0
618	20241129	092800	22971496	1584	1585	1585	1584	110
619	20241129	092700	22797240	1585	1585	1585	1585	0
620	20241129	092600	22797240	1585	1585	1585	1585	0
621	20241129	092500	22797240	1585	1585	1585	1585	166
622	20241129	092400	22534130	1586	1586	1586	1586	0
623	20241129	092300	22534130	1586	1586	1586	1586	70
624	20241129	092200	22423110	1586	1586	1586	1586	0
625	20241129	092100	22423110	1586	1586	1586	1586	0
626	20241129	092000	22423110	1586	1586	1586	1586	78
627	20241129	091900	22299402	1586	1586	1586	1586	0
628	20241129	091800	22299402	1586	1585	1586	1585	102
629	20241129	091700	22137730	1585	1586	1586	1585	1638
630	20241129	091600	19541270	1586	1586	1586	1586	0
631	20241129	091500	19541270	1586	1586	1586	1586	0
632	20241129	091400	19541270	1586	1586	1586	1586	0
633	20241129	091300	19541270	1586	1586	1586	1586	0
634	20241129	091200	19541270	1586	1587	1587	1586	3109
635	20241129	091100	14608290	1587	1587	1587	1587	0
636	20241129	091000	14608290	1587	1587	1587	1587	1120
637	20241129	090900	12830850	1592	1592	1592	1592	0
638	20241129	090800	12830850	1592	1595	1595	1592	1490
639	20241129	090700	10457528	1595	1597	1597	1595	1131
640	20241129	090600	8652222	1597	1597	1597	1597	1445
641	20241129	090500	6344557	1597	1597	1597	1597	1005
642	20241129	090400	4739572	1597	1597	1597	1597	1000
643	20241129	090300	3142572	1597	1597	1597	1597	1800
644	20241129	090200	267972	1597	1597	1597	1597	0
645	20241129	090100	267972	1597	1597	1597	1597	0
646	20241129	090000	267972	1597	1594	1597	1594	168