KissMeData/189980/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	203900	49342603	1693	1693	1693	1693	253
3	20241129	203800	49342603	1693	1693	1693	1693	0
4	20241129	203700	49342603	1693	1693	1693	1693	0
5	20241129	203600	49342603	1693	1693	1693	1693	0
6	20241129	203500	49342603	1693	1693	1693	1693	0
7	20241129	203400	49342603	1693	1693	1693	1693	0
8	20241129	203300	49342603	1693	1693	1693	1693	0
9	20241129	203200	49342603	1693	1693	1693	1693	0
10	20241129	203100	49342603	1693	1693	1693	1693	0
11	20241129	203000	49342603	1693	1693	1693	1693	0
12	20241129	202900	49342603	1693	1693	1693	1693	0
13	20241129	202800	49342603	1693	1693	1693	1693	0
14	20241129	202700	49342603	1693	1693	1693	1693	0
15	20241129	202600	49342603	1693	1693	1693	1693	0
16	20241129	202500	49342603	1693	1693	1693	1693	0
17	20241129	202400	49342603	1693	1693	1693	1693	0
18	20241129	202300	49342603	1693	1693	1693	1693	0
19	20241129	202200	49342603	1693	1693	1693	1693	0
20	20241129	202100	49342603	1693	1693	1693	1693	0
21	20241129	202000	49342603	1693	1693	1693	1693	0
22	20241129	201900	49342603	1693	1693	1693	1693	0
23	20241129	201800	49342603	1693	1693	1693	1693	0
24	20241129	201700	49342603	1693	1693	1693	1693	0
25	20241129	201600	49342603	1693	1693	1693	1693	0
26	20241129	201500	49342603	1693	1693	1693	1693	0
27	20241129	201400	49342603	1693	1693	1693	1693	0
28	20241129	201300	49342603	1693	1693	1693	1693	0
29	20241129	201200	49342603	1693	1693	1693	1693	0
30	20241129	201100	49342603	1693	1693	1693	1693	0
31	20241129	201000	49342603	1693	1693	1693	1693	0
32	20241129	200900	49342603	1693	1693	1693	1693	253
33	20241129	200800	49342603	1693	1693	1693	1693	0
34	20241129	200700	49342603	1693	1693	1693	1693	0
35	20241129	200600	49342603	1693	1693	1693	1693	0
36	20241129	200500	49342603	1693	1693	1693	1693	0
37	20241129	200400	49342603	1693	1693	1693	1693	0
38	20241129	200300	49342603	1693	1693	1693	1693	0
39	20241129	200200	49342603	1693	1693	1693	1693	0
40	20241129	200100	49342603	1693	1693	1693	1693	0
41	20241129	200000	49342603	1693	1693	1693	1693	0
42	20241129	195900	49342603	1693	1693	1693	1693	0
43	20241129	195800	49342603	1693	1693	1693	1693	0
44	20241129	195700	49342603	1693	1693	1693	1693	0
45	20241129	195600	49342603	1693	1693	1693	1693	0
46	20241129	195500	49342603	1693	1693	1693	1693	0
47	20241129	195400	49342603	1693	1693	1693	1693	0
48	20241129	195300	49342603	1693	1693	1693	1693	0
49	20241129	195200	49342603	1693	1693	1693	1693	0
50	20241129	195100	49342603	1693	1693	1693	1693	0
51	20241129	195000	49342603	1693	1693	1693	1693	0
52	20241129	194900	49342603	1693	1693	1693	1693	0
53	20241129	194800	49342603	1693	1693	1693	1693	0
54	20241129	194700	49342603	1693	1693	1693	1693	0
55	20241129	194600	49342603	1693	1693	1693	1693	0
56	20241129	194500	49342603	1693	1693	1693	1693	0
57	20241129	194400	49342603	1693	1693	1693	1693	0
58	20241129	194300	49342603	1693	1693	1693	1693	0
59	20241129	194200	49342603	1693	1693	1693	1693	0
60	20241129	194100	49342603	1693	1693	1693	1693	0
61	20241129	194000	49342603	1693	1693	1693	1693	0
62	20241129	193900	49342603	1693	1693	1693	1693	253
63	20241129	193800	49342603	1693	1693	1693	1693	0
64	20241129	193700	49342603	1693	1693	1693	1693	0
65	20241129	193600	49342603	1693	1693	1693	1693	0
66	20241129	193500	49342603	1693	1693	1693	1693	0
67	20241129	193400	49342603	1693	1693	1693	1693	0
68	20241129	193300	49342603	1693	1693	1693	1693	0
69	20241129	193200	49342603	1693	1693	1693	1693	0
70	20241129	193100	49342603	1693	1693	1693	1693	0
71	20241129	193000	49342603	1693	1693	1693	1693	0
72	20241129	192900	49342603	1693	1693	1693	1693	0
73	20241129	192800	49342603	1693	1693	1693	1693	0
74	20241129	192700	49342603	1693	1693	1693	1693	0
75	20241129	192600	49342603	1693	1693	1693	1693	0
76	20241129	192500	49342603	1693	1693	1693	1693	0
77	20241129	192400	49342603	1693	1693	1693	1693	0
78	20241129	192300	49342603	1693	1693	1693	1693	0
79	20241129	192200	49342603	1693	1693	1693	1693	0
80	20241129	192100	49342603	1693	1693	1693	1693	0
81	20241129	192000	49342603	1693	1693	1693	1693	0
82	20241129	191900	49342603	1693	1693	1693	1693	0
83	20241129	191800	49342603	1693	1693	1693	1693	0
84	20241129	191700	49342603	1693	1693	1693	1693	0
85	20241129	191600	49342603	1693	1693	1693	1693	0
86	20241129	191500	49342603	1693	1693	1693	1693	0
87	20241129	191400	49342603	1693	1693	1693	1693	0
88	20241129	191300	49342603	1693	1693	1693	1693	0
89	20241129	191200	49342603	1693	1693	1693	1693	0
90	20241129	191100	49342603	1693	1693	1693	1693	0
91	20241129	191000	49342603	1693	1693	1693	1693	0
92	20241129	190900	49342603	1693	1693	1693	1693	253
93	20241129	190800	49342603	1693	1693	1693	1693	0
94	20241129	190700	49342603	1693	1693	1693	1693	0
95	20241129	190600	49342603	1693	1693	1693	1693	0
96	20241129	190500	49342603	1693	1693	1693	1693	0
97	20241129	190400	49342603	1693	1693	1693	1693	0
98	20241129	190300	49342603	1693	1693	1693	1693	0
99	20241129	190200	49342603	1693	1693	1693	1693	0
100	20241129	190100	49342603	1693	1693	1693	1693	0
101	20241129	190000	49342603	1693	1693	1693	1693	0
102	20241129	185900	49342603	1693	1693	1693	1693	0
103	20241129	185800	49342603	1693	1693	1693	1693	0
104	20241129	185700	49342603	1693	1693	1693	1693	0
105	20241129	185600	49342603	1693	1693	1693	1693	0
106	20241129	185500	49342603	1693	1693	1693	1693	0
107	20241129	185400	49342603	1693	1693	1693	1693	0
108	20241129	185300	49342603	1693	1693	1693	1693	0
109	20241129	185200	49342603	1693	1693	1693	1693	0
110	20241129	185100	49342603	1693	1693	1693	1693	0
111	20241129	185000	49342603	1693	1693	1693	1693	0
112	20241129	184900	49342603	1693	1693	1693	1693	0
113	20241129	184800	49342603	1693	1693	1693	1693	0
114	20241129	184700	49342603	1693	1693	1693	1693	0
115	20241129	184600	49342603	1693	1693	1693	1693	0
116	20241129	184500	49342603	1693	1693	1693	1693	0
117	20241129	184400	49342603	1693	1693	1693	1693	0
118	20241129	184300	49342603	1693	1693	1693	1693	0
119	20241129	184200	49342603	1693	1693	1693	1693	0
120	20241129	184100	49342603	1693	1693	1693	1693	0
121	20241129	184000	49342603	1693	1693	1693	1693	0
122	20241129	183900	49342603	1693	1693	1693	1693	253
123	20241129	183800	49342603	1693	1693	1693	1693	0
124	20241129	183700	49342603	1693	1693	1693	1693	0
125	20241129	183600	49342603	1693	1693	1693	1693	0
126	20241129	183500	49342603	1693	1693	1693	1693	0
127	20241129	183400	49342603	1693	1693	1693	1693	0
128	20241129	183300	49342603	1693	1693	1693	1693	0
129	20241129	183200	49342603	1693	1693	1693	1693	0
130	20241129	183100	49342603	1693	1693	1693	1693	0
131	20241129	183000	49342603	1693	1693	1693	1693	0
132	20241129	182900	49342603	1693	1693	1693	1693	0
133	20241129	182800	49342603	1693	1693	1693	1693	0
134	20241129	182700	49342603	1693	1693	1693	1693	0
135	20241129	182600	49342603	1693	1693	1693	1693	0
136	20241129	182500	49342603	1693	1693	1693	1693	0
137	20241129	182400	49342603	1693	1693	1693	1693	0
138	20241129	182300	49342603	1693	1693	1693	1693	0
139	20241129	182200	49342603	1693	1693	1693	1693	0
140	20241129	182100	49342603	1693	1693	1693	1693	0
141	20241129	182000	49342603	1693	1693	1693	1693	0
142	20241129	181900	49342603	1693	1693	1693	1693	0
143	20241129	181800	49342603	1693	1693	1693	1693	0
144	20241129	181700	49342603	1693	1693	1693	1693	0
145	20241129	181600	49342603	1693	1693	1693	1693	0
146	20241129	181500	49342603	1693	1693	1693	1693	0
147	20241129	181400	49342603	1693	1693	1693	1693	0
148	20241129	181300	49342603	1693	1693	1693	1693	0
149	20241129	181200	49342603	1693	1693	1693	1693	0
150	20241129	181100	49342603	1693	1693	1693	1693	0
151	20241129	181000	49342603	1693	1693	1693	1693	0
152	20241129	180900	49342603	1693	1693	1693	1693	253
153	20241129	180800	49342603	1693	1693	1693	1693	0
154	20241129	180700	49342603	1693	1693	1693	1693	0
155	20241129	180600	49342603	1693	1693	1693	1693	0
156	20241129	180500	49342603	1693	1693	1693	1693	0
157	20241129	180400	49342603	1693	1693	1693	1693	0
158	20241129	180300	49342603	1693	1693	1693	1693	0
159	20241129	180200	49342603	1693	1693	1693	1693	0
160	20241129	180100	49342603	1693	1693	1693	1693	0
161	20241129	180000	49342603	1693	1693	1693	1693	0
162	20241129	175900	49342603	1693	1693	1693	1693	0
163	20241129	175800	49342603	1693	1693	1693	1693	0
164	20241129	175700	49342603	1693	1693	1693	1693	0
165	20241129	175600	49342603	1693	1693	1693	1693	0
166	20241129	175500	49342603	1693	1693	1693	1693	0
167	20241129	175400	49342603	1693	1693	1693	1693	0
168	20241129	175300	49342603	1693	1693	1693	1693	0
169	20241129	175200	49342603	1693	1693	1693	1693	0
170	20241129	175100	49342603	1693	1693	1693	1693	0
171	20241129	175000	49342603	1693	1693	1693	1693	0
172	20241129	174900	49342603	1693	1693	1693	1693	0
173	20241129	174800	49342603	1693	1693	1693	1693	0
174	20241129	174700	49342603	1693	1693	1693	1693	0
175	20241129	174600	49342603	1693	1693	1693	1693	0
176	20241129	174500	49342603	1693	1693	1693	1693	0
177	20241129	174400	49342603	1693	1693	1693	1693	0
178	20241129	174300	49342603	1693	1693	1693	1693	0
179	20241129	174200	49342603	1693	1693	1693	1693	0
180	20241129	174100	49342603	1693	1693	1693	1693	0
181	20241129	174000	49342603	1693	1693	1693	1693	0
182	20241129	173900	49342603	1693	1693	1693	1693	253
183	20241129	173800	49342603	1693	1693	1693	1693	0
184	20241129	173700	49342603	1693	1693	1693	1693	0
185	20241129	173600	49342603	1693	1693	1693	1693	0
186	20241129	173500	49342603	1693	1693	1693	1693	0
187	20241129	173400	49342603	1693	1693	1693	1693	0
188	20241129	173300	49342603	1693	1693	1693	1693	0
189	20241129	173200	49342603	1693	1693	1693	1693	0
190	20241129	173100	49342603	1693	1693	1693	1693	0
191	20241129	173000	49342603	1693	1693	1693	1693	0
192	20241129	172900	49342603	1693	1693	1693	1693	0
193	20241129	172800	49342603	1693	1693	1693	1693	0
194	20241129	172700	49342603	1693	1693	1693	1693	0
195	20241129	172600	49342603	1693	1693	1693	1693	0
196	20241129	172500	49342603	1693	1693	1693	1693	0
197	20241129	172400	49342603	1693	1693	1693	1693	0
198	20241129	172300	49342603	1693	1693	1693	1693	0
199	20241129	172200	49342603	1693	1693	1693	1693	0
200	20241129	172100	49342603	1693	1693	1693	1693	0
201	20241129	172000	49342603	1693	1693	1693	1693	0
202	20241129	171900	49342603	1693	1693	1693	1693	0
203	20241129	171800	49342603	1693	1693	1693	1693	0
204	20241129	171700	49342603	1693	1693	1693	1693	0
205	20241129	171600	49342603	1693	1693	1693	1693	0
206	20241129	171500	49342603	1693	1693	1693	1693	0
207	20241129	171400	49342603	1693	1693	1693	1693	0
208	20241129	171300	49342603	1693	1693	1693	1693	0
209	20241129	171200	49342603	1693	1693	1693	1693	0
210	20241129	171100	49342603	1693	1693	1693	1693	0
211	20241129	171000	49342603	1693	1693	1693	1693	0
212	20241129	170900	49342603	1693	1693	1693	1693	253
213	20241129	170800	49342603	1693	1693	1693	1693	0
214	20241129	170700	49342603	1693	1693	1693	1693	0
215	20241129	170600	49342603	1693	1693	1693	1693	0
216	20241129	170500	49342603	1693	1693	1693	1693	0
217	20241129	170400	49342603	1693	1693	1693	1693	0
218	20241129	170300	49342603	1693	1693	1693	1693	0
219	20241129	170200	49342603	1693	1693	1693	1693	0
220	20241129	170100	49342603	1693	1693	1693	1693	0
221	20241129	170000	49342603	1693	1693	1693	1693	0
222	20241129	165900	49342603	1693	1693	1693	1693	0
223	20241129	165800	49342603	1693	1693	1693	1693	0
224	20241129	165700	49342603	1693	1693	1693	1693	0
225	20241129	165600	49342603	1693	1693	1693	1693	0
226	20241129	165500	49342603	1693	1693	1693	1693	0
227	20241129	165400	49342603	1693	1693	1693	1693	0
228	20241129	165300	49342603	1693	1693	1693	1693	0
229	20241129	165200	49342603	1693	1693	1693	1693	0
230	20241129	165100	49342603	1693	1693	1693	1693	0
231	20241129	165000	49342603	1693	1693	1693	1693	0
232	20241129	164900	49342603	1693	1693	1693	1693	0
233	20241129	164800	49342603	1693	1693	1693	1693	0
234	20241129	164700	49342603	1693	1693	1693	1693	0
235	20241129	164600	49342603	1693	1693	1693	1693	0
236	20241129	164500	49342603	1693	1693	1693	1693	0
237	20241129	164400	49342603	1693	1693	1693	1693	0
238	20241129	164300	49342603	1693	1693	1693	1693	0
239	20241129	164200	49342603	1693	1693	1693	1693	0
240	20241129	164100	49342603	1693	1693	1693	1693	0
241	20241129	164000	49342603	1693	1693	1693	1693	0
242	20241129	163900	49342603	1693	1693	1693	1693	253
243	20241129	163800	49342603	1693	1693	1693	1693	0
244	20241129	163700	49342603	1693	1693	1693	1693	0
245	20241129	163600	49342603	1693	1693	1693	1693	0
246	20241129	163500	49342603	1693	1693	1693	1693	0
247	20241129	163400	49342603	1693	1693	1693	1693	0
248	20241129	163300	49342603	1693	1693	1693	1693	0
249	20241129	163200	49342603	1693	1693	1693	1693	0
250	20241129	163100	49342603	1693	1693	1693	1693	0
251	20241129	163000	49342603	1693	1693	1693	1693	0
252	20241129	162900	49342603	1693	1693	1693	1693	0
253	20241129	162800	49342603	1693	1693	1693	1693	0
254	20241129	162700	49342603	1693	1693	1693	1693	0
255	20241129	162600	49342603	1693	1693	1693	1693	0
256	20241129	162500	49342603	1693	1693	1693	1693	0
257	20241129	162400	49342603	1693	1693	1693	1693	0
258	20241129	162300	49342603	1693	1693	1693	1693	0
259	20241129	162200	49342603	1693	1693	1693	1693	0
260	20241129	162100	49342603	1693	1693	1693	1693	0
261	20241129	162000	49342603	1693	1693	1693	1693	0
262	20241129	161900	49342603	1693	1693	1693	1693	0
263	20241129	161800	49342603	1693	1693	1693	1693	0
264	20241129	161700	49342603	1693	1693	1693	1693	0
265	20241129	161600	49342603	1693	1693	1693	1693	0
266	20241129	161500	49342603	1693	1693	1693	1693	0
267	20241129	161400	49342603	1693	1693	1693	1693	0
268	20241129	161300	49342603	1693	1693	1693	1693	0
269	20241129	161200	49342603	1693	1693	1693	1693	0
270	20241129	161100	49342603	1693	1693	1693	1693	0
271	20241129	161000	49342603	1693	1693	1693	1693	0
272	20241129	160900	49342603	1693	1693	1693	1693	253
273	20241129	160800	49342603	1693	1693	1693	1693	0
274	20241129	160700	49342603	1693	1693	1693	1693	0
275	20241129	160600	49342603	1693	1693	1693	1693	0
276	20241129	160500	49342603	1693	1693	1693	1693	0
277	20241129	160400	49342603	1693	1693	1693	1693	0
278	20241129	160300	49342603	1693	1693	1693	1693	0
279	20241129	160200	49342603	1693	1693	1693	1693	0
280	20241129	160100	49342603	1693	1693	1693	1693	0
281	20241129	160000	49342603	1693	1693	1693	1693	0
282	20241129	155900	49342603	1693	1693	1693	1693	0
283	20241129	155800	49342603	1693	1693	1693	1693	0
284	20241129	155700	49342603	1693	1693	1693	1693	0
285	20241129	155600	49342603	1693	1693	1693	1693	0
286	20241129	155500	49342603	1693	1693	1693	1693	0
287	20241129	155400	49342603	1693	1693	1693	1693	0
288	20241129	155300	49342603	1693	1693	1693	1693	0
289	20241129	155200	49342603	1693	1693	1693	1693	0
290	20241129	155100	49342603	1693	1693	1693	1693	0
291	20241129	155000	49342603	1693	1693	1693	1693	0
292	20241129	154900	49342603	1693	1693	1693	1693	0
293	20241129	154800	49342603	1693	1693	1693	1693	0
294	20241129	154700	49342603	1693	1693	1693	1693	0
295	20241129	154600	49342603	1693	1693	1693	1693	0
296	20241129	154500	49342603	1693	1693	1693	1693	0
297	20241129	154400	49342603	1693	1693	1693	1693	0
298	20241129	154300	49342603	1693	1693	1693	1693	0
299	20241129	154200	49342603	1693	1693	1693	1693	0
300	20241129	154100	49342603	1693	1693	1693	1693	0
301	20241129	154000	49342603	1693	1693	1693	1693	0
302	20241129	153900	49342603	1693	1693	1693	1693	253
303	20241129	153800	49342603	1693	1693	1693	1693	0
304	20241129	153700	49342603	1693	1693	1693	1693	0
305	20241129	153600	49342603	1693	1693	1693	1693	0
306	20241129	153500	49342603	1693	1693	1693	1693	0
307	20241129	153400	49342603	1693	1693	1693	1693	0
308	20241129	153300	49342603	1693	1693	1693	1693	0
309	20241129	153200	49342603	1693	1693	1693	1693	0
310	20241129	153100	49342603	1693	1693	1693	1693	0
311	20241129	153000	49342603	1693	1693	1693	1693	253
312	20241129	152900	48914274	1693	1693	1693	1693	0
313	20241129	152800	48914274	1693	1693	1693	1693	0
314	20241129	152700	48914274	1693	1693	1693	1693	0
315	20241129	152600	48914274	1693	1693	1693	1693	0
316	20241129	152500	48914274	1693	1693	1693	1693	0
317	20241129	152400	48914274	1693	1693	1693	1693	0
318	20241129	152300	48914274	1693	1693	1693	1693	0
319	20241129	152200	48914274	1693	1693	1693	1693	0
320	20241129	152100	48914274	1693	1693	1693	1693	0
321	20241129	152000	48914274	1693	1693	1693	1693	0
322	20241129	151900	48914274	1693	1692	1693	1691	233
323	20241129	151800	48520187	1692	1689	1692	1689	250
324	20241129	151700	48097759	1689	1671	1689	1670	559
325	20241129	151600	47162161	1672	1688	1688	1672	53
326	20241129	151500	47073465	1673	1690	1690	1673	76
327	20241129	151400	46946300	1693	1693	1693	1693	0
328	20241129	151300	46946300	1693	1693	1693	1693	0
329	20241129	151200	46946300	1693	1693	1693	1693	0
330	20241129	151100	46946300	1693	1693	1693	1693	0
331	20241129	151000	46946300	1693	1693	1693	1693	0
332	20241129	150900	46946300	1693	1693	1693	1693	0
333	20241129	150800	46946300	1693	1693	1693	1693	0
334	20241129	150700	46946300	1693	1693	1693	1693	0
335	20241129	150600	46946300	1693	1693	1693	1693	0
336	20241129	150500	46946300	1693	1693	1693	1693	0
337	20241129	150400	46946300	1693	1693	1693	1693	0
338	20241129	150300	46946300	1693	1693	1693	1693	10
339	20241129	150200	46929370	1693	1693	1693	1693	0
340	20241129	150100	46929370	1693	1693	1693	1693	0
341	20241129	150000	46929370	1693	1693	1693	1693	0
342	20241129	145900	46929370	1693	1693	1693	1693	0
343	20241129	145800	46929370	1693	1688	1693	1688	120
344	20241129	145700	46726800	1669	1689	1694	1669	371
345	20241129	145600	46102637	1689	1689	1689	1689	0
346	20241129	145500	46102637	1689	1689	1689	1689	0
347	20241129	145400	46102637	1689	1689	1689	1689	1
348	20241129	145300	46100948	1689	1689	1689	1689	1
349	20241129	145200	46099259	1669	1669	1669	1669	1
350	20241129	145100	46097590	1683	1683	1683	1683	0
351	20241129	145000	46097590	1683	1680	1683	1670	1984
352	20241129	144900	42766889	1681	1681	1681	1681	0
353	20241129	144800	42766889	1681	1681	1681	1681	0
354	20241129	144700	42766889	1681	1681	1681	1681	0
355	20241129	144600	42766889	1681	1681	1681	1681	0
356	20241129	144500	42766889	1681	1690	1690	1681	1078
357	20241129	144400	40953404	1695	1695	1695	1695	0
358	20241129	144300	40953404	1695	1695	1695	1695	0
359	20241129	144200	40953404	1695	1695	1695	1695	0
360	20241129	144100	40953404	1695	1695	1695	1695	0
361	20241129	144000	40953404	1695	1695	1695	1695	0
362	20241129	143900	40953404	1695	1695	1695	1695	0
363	20241129	143800	40953404	1695	1695	1695	1695	0
364	20241129	143700	40953404	1695	1695	1695	1695	0
365	20241129	143600	40953404	1695	1695	1695	1695	0
366	20241129	143500	40953404	1695	1694	1695	1694	114
367	20241129	143400	40760198	1693	1690	1693	1690	101
368	20241129	143300	40589364	1690	1690	1690	1690	0
369	20241129	143200	40589364	1690	1690	1690	1690	0
370	20241129	143100	40589364	1690	1690	1690	1690	0
371	20241129	143000	40589364	1690	1690	1690	1690	0
372	20241129	142900	40589364	1690	1690	1690	1690	65
373	20241129	142800	40479514	1690	1690	1690	1690	0
374	20241129	142700	40479514	1690	1690	1690	1690	0
375	20241129	142600	40479514	1690	1690	1690	1690	0
376	20241129	142500	40479514	1690	1690	1690	1690	4
377	20241129	142400	40472754	1690	1690	1690	1690	0
378	20241129	142300	40472754	1690	1690	1690	1690	0
379	20241129	142200	40472754	1690	1690	1690	1690	0
380	20241129	142100	40472754	1690	1690	1690	1690	0
381	20241129	142000	40472754	1690	1690	1690	1690	0
382	20241129	141900	40472754	1690	1690	1690	1690	0
383	20241129	141800	40472754	1690	1688	1690	1682	301
384	20241129	141700	39965775	1691	1691	1691	1691	1
385	20241129	141600	39964084	1690	1690	1690	1690	15
386	20241129	141500	39938734	1690	1690	1690	1690	9
387	20241129	141400	39923524	1690	1690	1690	1690	21
388	20241129	141300	39888034	1690	1690	1690	1690	0
389	20241129	141200	39888034	1690	1690	1690	1690	0
390	20241129	141100	39888034	1690	1690	1690	1690	0
391	20241129	141000	39888034	1690	1690	1690	1690	0
392	20241129	140900	39888034	1690	1690	1690	1690	0
393	20241129	140800	39888034	1690	1690	1690	1690	0
394	20241129	140700	39888034	1690	1690	1690	1690	0
395	20241129	140600	39888034	1690	1690	1690	1690	0
396	20241129	140500	39888034	1690	1690	1690	1690	0
397	20241129	140400	39888034	1690	1690	1690	1690	1
398	20241129	140300	39886344	1684	1689	1689	1684	3909
399	20241129	140200	33300244	1695	1695	1695	1695	0
400	20241129	140100	33300244	1695	1695	1695	1695	17
401	20241129	140000	33271429	1695	1695	1695	1695	0
402	20241129	135900	33271429	1695	1695	1695	1695	0
403	20241129	135800	33271429	1695	1695	1695	1695	0
404	20241129	135700	33271429	1695	1695	1695	1695	0
405	20241129	135600	33271429	1695	1695	1695	1695	0
406	20241129	135500	33271429	1695	1695	1695	1695	0
407	20241129	135400	33271429	1695	1695	1695	1695	0
408	20241129	135300	33271429	1695	1695	1695	1695	1
409	20241129	135200	33269734	1689	1689	1689	1689	0
410	20241129	135100	33269734	1689	1689	1689	1689	0
411	20241129	135000	33269734	1689	1689	1689	1689	0
412	20241129	134900	33269734	1689	1690	1690	1689	17
413	20241129	134800	33241005	1696	1696	1696	1696	0
414	20241129	134700	33241005	1696	1696	1696	1696	0
415	20241129	134600	33241005	1696	1696	1696	1696	0
416	20241129	134500	33241005	1696	1696	1696	1696	0
417	20241129	134400	33241005	1696	1696	1696	1690	299
418	20241129	134300	32735629	1696	1696	1696	1696	0
419	20241129	134200	32735629	1696	1695	1696	1695	50
420	20241129	134100	32650876	1695	1688	1695	1686	1321
421	20241129	134000	30418365	1689	1689	1689	1689	3
422	20241129	133900	30413298	1689	1689	1689	1689	0
423	20241129	133800	30413298	1689	1689	1689	1689	1
424	20241129	133700	30411609	1689	1689	1689	1689	58
425	20241129	133600	30313647	1689	1689	1689	1689	162
426	20241129	133500	30040029	1689	1689	1689	1689	277
427	20241129	133400	29572176	1689	1689	1689	1689	0
428	20241129	133300	29572176	1689	1689	1689	1689	0
429	20241129	133200	29572176	1689	1689	1689	1689	188
430	20241129	133100	29254644	1689	1689	1689	1689	1
431	20241129	133000	29252955	1696	1696	1696	1696	0
432	20241129	132900	29252955	1696	1696	1696	1696	0
433	20241129	132800	29252955	1696	1696	1696	1696	0
434	20241129	132700	29252955	1696	1695	1696	1695	2
435	20241129	132600	29249564	1689	1689	1689	1689	0
436	20241129	132500	29249564	1689	1689	1689	1689	0
437	20241129	132400	29249564	1689	1689	1689	1689	0
438	20241129	132300	29249564	1689	1689	1689	1689	0
439	20241129	132200	29249564	1689	1691	1691	1689	241
440	20241129	132100	28842296	1696	1696	1696	1696	0
441	20241129	132000	28842296	1696	1696	1696	1696	0
442	20241129	131900	28842296	1696	1696	1696	1696	0
443	20241129	131800	28842296	1696	1696	1696	1696	0
444	20241129	131700	28842296	1696	1696	1696	1696	0
445	20241129	131600	28842296	1696	1696	1696	1696	0
446	20241129	131500	28842296	1696	1696	1696	1696	0
447	20241129	131400	28842296	1696	1696	1696	1696	0
448	20241129	131300	28842296	1696	1696	1696	1696	0
449	20241129	131200	28842296	1696	1696	1696	1696	1
450	20241129	131100	28840600	1696	1696	1696	1696	0
451	20241129	131000	28840600	1696	1696	1696	1696	0
452	20241129	130900	28840600	1696	1696	1696	1696	0
453	20241129	130800	28840600	1696	1696	1696	1696	0
454	20241129	130700	28840600	1696	1696	1696	1696	0
455	20241129	130600	28840600	1696	1696	1696	1696	0
456	20241129	130500	28840600	1696	1696	1696	1696	0
457	20241129	130400	28840600	1696	1695	1696	1695	22
458	20241129	130300	28803309	1695	1695	1695	1695	0
459	20241129	130200	28803309	1695	1693	1695	1693	50
460	20241129	130100	28718627	1696	1696	1696	1696	0
461	20241129	130000	28718627	1696	1696	1696	1696	0
462	20241129	125900	28718627	1696	1696	1696	1696	0
463	20241129	125800	28718627	1696	1696	1696	1696	0
464	20241129	125700	28718627	1696	1696	1696	1696	0
465	20241129	125600	28718627	1696	1696	1696	1696	1
466	20241129	125500	28716931	1692	1692	1692	1692	0
467	20241129	125400	28716931	1692	1692	1692	1692	1
468	20241129	125300	28715239	1696	1696	1696	1696	0
469	20241129	125200	28715239	1696	1696	1696	1696	0
470	20241129	125100	28715239	1696	1696	1696	1696	0
471	20241129	125000	28715239	1696	1696	1696	1696	0
472	20241129	124900	28715239	1696	1694	1696	1694	68
473	20241129	124800	28600021	1694	1694	1694	1694	0
474	20241129	124700	28600021	1694	1694	1694	1694	0
475	20241129	124600	28600021	1694	1694	1694	1694	0
476	20241129	124500	28600021	1694	1694	1694	1694	0
477	20241129	124400	28600021	1694	1694	1694	1694	0
478	20241129	124300	28600021	1694	1694	1694	1694	0
479	20241129	124200	28600021	1694	1694	1694	1694	0
480	20241129	124100	28600021	1694	1694	1694	1694	0
481	20241129	124000	28600021	1694	1694	1694	1694	0
482	20241129	123900	28600021	1694	1694	1694	1694	0
483	20241129	123800	28600021	1694	1694	1694	1694	0
484	20241129	123700	28600021	1694	1694	1694	1694	0
485	20241129	123600	28600021	1694	1691	1694	1691	73
486	20241129	123500	28476503	1690	1690	1690	1690	0
487	20241129	123400	28476503	1690	1690	1690	1690	0
488	20241129	123300	28476503	1690	1690	1690	1690	0
489	20241129	123200	28476503	1690	1690	1690	1690	20
490	20241129	123100	28442703	1690	1690	1690	1690	0
491	20241129	123000	28442703	1690	1690	1690	1690	0
492	20241129	122900	28442703	1690	1690	1690	1690	7
493	20241129	122800	28430873	1690	1690	1690	1690	0
494	20241129	122700	28430873	1690	1690	1690	1690	1
495	20241129	122600	28429183	1686	1686	1686	1686	0
496	20241129	122500	28429183	1686	1686	1686	1686	230
497	20241129	122400	28041403	1685	1685	1685	1685	0
498	20241129	122300	28041403	1685	1685	1685	1685	0
499	20241129	122200	28041403	1685	1685	1685	1685	0
500	20241129	122100	28041403	1685	1685	1685	1685	0
501	20241129	122000	28041403	1685	1685	1685	1685	0
502	20241129	121900	28041403	1685	1685	1685	1685	0
503	20241129	121800	28041403	1685	1685	1685	1685	0
504	20241129	121700	28041403	1685	1685	1685	1685	0
505	20241129	121600	28041403	1685	1685	1685	1685	0
506	20241129	121500	28041403	1685	1685	1685	1685	0
507	20241129	121400	28041403	1685	1685	1685	1685	0
508	20241129	121300	28041403	1685	1685	1685	1685	0
509	20241129	121200	28041403	1685	1685	1685	1685	0
510	20241129	121100	28041403	1685	1685	1685	1685	0
511	20241129	121000	28041403	1685	1685	1685	1685	0
512	20241129	120900	28041403	1685	1685	1685	1685	0
513	20241129	120800	28041403	1685	1685	1685	1685	0
514	20241129	120700	28041403	1685	1685	1685	1685	0
515	20241129	120600	28041403	1685	1685	1685	1685	1
516	20241129	120500	28039718	1685	1685	1685	1685	1
517	20241129	120400	28038033	1691	1691	1691	1691	0
518	20241129	120300	28038033	1691	1691	1691	1691	0
519	20241129	120200	28038033	1691	1691	1691	1691	0
520	20241129	120100	28038033	1691	1691	1691	1691	0
521	20241129	120000	28038033	1691	1691	1691	1682	281
522	20241129	115900	27565373	1682	1682	1682	1682	0
523	20241129	115800	27565373	1682	1682	1682	1682	0
524	20241129	115700	27565373	1682	1682	1682	1682	0
525	20241129	115600	27565373	1682	1687	1687	1682	850
526	20241129	115500	26135198	1695	1695	1695	1695	0
527	20241129	115400	26135198	1695	1695	1695	1695	0
528	20241129	115300	26135198	1695	1695	1695	1695	0
529	20241129	115200	26135198	1695	1695	1695	1695	0
530	20241129	115100	26135198	1695	1695	1695	1695	0
531	20241129	115000	26135198	1695	1695	1695	1695	0
532	20241129	114900	26135198	1695	1695	1695	1695	0
533	20241129	114800	26135198	1695	1695	1695	1695	0
534	20241129	114700	26135198	1695	1695	1695	1695	0
535	20241129	114600	26135198	1695	1695	1695	1695	0
536	20241129	114500	26135198	1695	1695	1695	1695	0
537	20241129	114400	26135198	1695	1695	1695	1695	1
538	20241129	114300	26133503	1697	1697	1697	1697	0
539	20241129	114200	26133503	1697	1697	1697	1697	0
540	20241129	114100	26133503	1697	1697	1697	1697	0
541	20241129	114000	26133503	1697	1697	1697	1697	1
542	20241129	113900	26131806	1687	1698	1698	1687	199
543	20241129	113800	25795574	1699	1693	1699	1693	97
544	20241129	113700	25631009	1693	1691	1693	1691	108
545	20241129	113600	25448282	1691	1691	1691	1691	17
546	20241129	113500	25419535	1692	1692	1692	1692	24
547	20241129	113400	25378927	1693	1693	1693	1693	12
548	20241129	113300	25358611	1699	1699	1699	1699	0
549	20241129	113200	25358611	1699	1699	1699	1699	0
550	20241129	113100	25358611	1699	1699	1699	1699	0
551	20241129	113000	25358611	1699	1699	1699	1699	0
552	20241129	112900	25358611	1699	1699	1699	1699	0
553	20241129	112800	25358611	1699	1699	1699	1699	0
554	20241129	112700	25358611	1699	1699	1699	1699	0
555	20241129	112600	25358611	1699	1699	1699	1699	0
556	20241129	112500	25358611	1699	1699	1699	1699	0
557	20241129	112400	25358611	1699	1699	1699	1699	0
558	20241129	112300	25358611	1699	1699	1699	1699	0
559	20241129	112200	25358611	1699	1699	1699	1699	0
560	20241129	112100	25358611	1699	1699	1699	1699	0
561	20241129	112000	25358611	1699	1699	1699	1699	0
562	20241129	111900	25358611	1699	1699	1699	1699	0
563	20241129	111800	25358611	1699	1699	1699	1699	0
564	20241129	111700	25358611	1699	1699	1699	1699	0
565	20241129	111600	25358611	1699	1698	1699	1698	24
566	20241129	111500	25317858	1698	1696	1698	1696	44
567	20241129	111400	25243208	1691	1691	1691	1691	4
568	20241129	111300	25236444	1697	1697	1697	1697	0
569	20241129	111200	25236444	1697	1695	1697	1691	59
570	20241129	111100	25136573	1699	1699	1699	1699	0
571	20241129	111000	25136573	1699	1699	1699	1699	0
572	20241129	110900	25136573	1699	1699	1699	1699	0
573	20241129	110800	25136573	1699	1698	1699	1698	2
574	20241129	110700	25133176	1699	1699	1699	1699	0
575	20241129	110600	25133176	1699	1699	1699	1699	0
576	20241129	110500	25133176	1699	1698	1699	1698	1135
577	20241129	110400	23205251	1703	1703	1703	1703	0
578	20241129	110300	23205251	1703	1703	1703	1703	0
579	20241129	110200	23205251	1703	1703	1703	1703	0
580	20241129	110100	23205251	1703	1703	1703	1703	0
581	20241129	110000	23205251	1703	1703	1703	1703	0
582	20241129	105900	23205251	1703	1703	1703	1703	0
583	20241129	105800	23205251	1703	1703	1703	1703	0
584	20241129	105700	23205251	1703	1703	1703	1703	0
585	20241129	105600	23205251	1703	1703	1703	1703	0
586	20241129	105500	23205251	1703	1703	1703	1703	0
587	20241129	105400	23205251	1703	1703	1703	1703	0
588	20241129	105300	23205251	1703	1703	1703	1703	0
589	20241129	105200	23205251	1703	1703	1703	1703	0
590	20241129	105100	23205251	1703	1703	1703	1703	50
591	20241129	105000	23120101	1703	1703	1703	1703	0
592	20241129	104900	23120101	1703	1703	1703	1703	0
593	20241129	104800	23120101	1703	1703	1703	1703	1
594	20241129	104700	23118398	1700	1700	1700	1700	12
595	20241129	104600	23097998	1703	1702	1703	1702	175
596	20241129	104500	22800147	1702	1701	1702	1701	102
597	20241129	104400	22626644	1702	1702	1702	1702	0
598	20241129	104300	22626644	1702	1702	1702	1702	0
599	20241129	104200	22626644	1702	1702	1702	1702	0
600	20241129	104100	22626644	1702	1702	1702	1702	0
601	20241129	104000	22626644	1702	1702	1702	1702	0
602	20241129	103900	22626644	1702	1702	1702	1702	0
603	20241129	103800	22626644	1702	1702	1702	1702	0
604	20241129	103700	22626644	1702	1702	1702	1702	0
605	20241129	103600	22626644	1702	1702	1702	1702	0
606	20241129	103500	22626644	1702	1700	1702	1700	265
607	20241129	103400	22175658	1703	1703	1703	1703	0
608	20241129	103300	22175658	1703	1703	1703	1703	0
609	20241129	103200	22175658	1703	1703	1703	1703	0
610	20241129	103100	22175658	1703	1703	1703	1703	0
611	20241129	103000	22175658	1703	1703	1703	1703	0
612	20241129	102900	22175658	1703	1703	1703	1703	0
613	20241129	102800	22175658	1703	1703	1703	1703	0
614	20241129	102700	22175658	1703	1703	1703	1703	0
615	20241129	102600	22175658	1703	1703	1703	1703	0
616	20241129	102500	22175658	1703	1703	1703	1703	0
617	20241129	102400	22175658	1703	1703	1703	1703	0
618	20241129	102300	22175658	1703	1703	1703	1703	0
619	20241129	102200	22175658	1703	1703	1703	1703	0
620	20241129	102100	22175658	1703	1703	1703	1703	0
621	20241129	102000	22175658	1703	1690	1703	1687	5515
622	20241129	101900	12837704	1699	1698	1699	1698	96
623	20241129	101800	12674695	1698	1698	1698	1698	0
624	20241129	101700	12674695	1698	1698	1698	1698	0
625	20241129	101600	12674695	1698	1698	1698	1698	29
626	20241129	101500	12625453	1698	1698	1698	1698	0
627	20241129	101400	12625453	1698	1698	1698	1698	0
628	20241129	101300	12625453	1698	1698	1698	1698	0
629	20241129	101200	12625453	1698	1698	1698	1698	0
630	20241129	101100	12625453	1698	1698	1698	1698	4
631	20241129	101000	12618661	1699	1699	1699	1699	0
632	20241129	100900	12618661	1699	1699	1699	1699	0
633	20241129	100800	12618661	1699	1690	1699	1690	2
634	20241129	100700	12615272	1699	1698	1699	1698	86
635	20241129	100600	12469243	1698	1695	1698	1695	225
636	20241129	100500	12087343	1695	1693	1695	1693	40
637	20241129	100400	12019577	1694	1694	1694	1694	0
638	20241129	100300	12019577	1694	1694	1694	1694	1
639	20241129	100200	12017883	1697	1697	1697	1697	0
640	20241129	100100	12017883	1697	1694	1697	1683	2007
641	20241129	100000	8613118	1697	1697	1697	1697	0
642	20241129	095900	8613118	1697	1697	1697	1697	0
643	20241129	095800	8613118	1697	1683	1697	1683	12
644	20241129	095700	8592908	1698	1691	1698	1682	633
645	20241129	095600	7525582	1698	1692	1698	1692	17
646	20241129	095500	7496812	1693	1693	1693	1692	31
647	20241129	095400	7444337	1699	1699	1699	1699	0
648	20241129	095300	7444337	1699	1699	1699	1699	0
649	20241129	095200	7444337	1699	1699	1699	1699	0
650	20241129	095100	7444337	1699	1699	1699	1699	1
651	20241129	095000	7442638	1703	1703	1703	1703	0
652	20241129	094900	7442638	1703	1703	1703	1703	0
653	20241129	094800	7442638	1703	1703	1703	1703	0
654	20241129	094700	7442638	1703	1703	1703	1703	0
655	20241129	094600	7442638	1703	1703	1703	1703	20
656	20241129	094500	7408578	1703	1701	1703	1691	657
657	20241129	094400	6291145	1701	1700	1701	1700	591
658	20241129	094300	5286438	1700	1700	1700	1700	6
659	20241129	094200	5276238	1700	1699	1700	1699	155
660	20241129	094100	5012891	1699	1696	1699	1696	362
661	20241129	094000	4398410	1696	1689	1696	1689	101
662	20241129	093900	4227814	1697	1697	1697	1697	0
663	20241129	093800	4227814	1697	1697	1697	1697	0
664	20241129	093700	4227814	1697	1697	1697	1697	0
665	20241129	093600	4227814	1697	1697	1697	1697	0
666	20241129	093500	4227814	1697	1697	1697	1697	1
667	20241129	093400	4226117	1699	1699	1699	1699	0
668	20241129	093300	4226117	1699	1699	1699	1699	0
669	20241129	093200	4226117	1699	1698	1699	1698	2
670	20241129	093100	4222720	1698	1698	1698	1698	2
671	20241129	093000	4219324	1699	1699	1699	1699	28
672	20241129	092900	4171752	1699	1699	1699	1699	0
673	20241129	092800	4171752	1699	1699	1699	1699	0
674	20241129	092700	4171752	1699	1699	1699	1699	0
675	20241129	092600	4171752	1699	1699	1699	1699	1
676	20241129	092500	4170053	1698	1698	1698	1698	0
677	20241129	092400	4170053	1698	1698	1698	1698	0
678	20241129	092300	4170053	1698	1698	1698	1698	202
679	20241129	092200	3827057	1699	1699	1699	1699	0
680	20241129	092100	3827057	1699	1699	1699	1699	0
681	20241129	092000	3827057	1699	1699	1699	1699	0
682	20241129	091900	3827057	1699	1699	1699	1699	0
683	20241129	091800	3827057	1699	1699	1699	1699	0
684	20241129	091700	3827057	1699	1699	1699	1699	0
685	20241129	091600	3827057	1699	1699	1700	1699	305
686	20241129	091500	3308857	1699	1699	1699	1699	4
687	20241129	091400	3302061	1700	1700	1700	1700	0
688	20241129	091300	3302061	1700	1700	1700	1700	0
689	20241129	091200	3302061	1700	1700	1700	1700	0
690	20241129	091100	3302061	1700	1700	1700	1700	0
691	20241129	091000	3302061	1700	1700	1700	1700	33
692	20241129	090900	3245961	1700	1699	1700	1699	125
693	20241129	090800	3033485	1689	1690	1690	1689	5
694	20241129	090700	3025039	1700	1700	1700	1700	46
695	20241129	090600	2946839	1700	1699	1700	1699	182
696	20241129	090500	2637619	1689	1699	1699	1689	352
697	20241129	090400	2039581	1699	1699	1699	1699	0
698	20241129	090300	2039581	1699	1691	1699	1691	301
699	20241129	090200	1529156	1691	1691	1691	1691	0
700	20241129	090100	1529156	1691	1690	1691	1690	25
701	20241129	090000	1486905	1690	1695	1695	1690	878