KissMeData/321370/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	212100	397996475	1495	1495	1495	1495	4736
3	20241129	212000	397996475	1495	1495	1495	1495	0
4	20241129	211900	397996475	1495	1495	1495	1495	0
5	20241129	211800	397996475	1495	1495	1495	1495	0
6	20241129	211700	397996475	1495	1495	1495	1495	0
7	20241129	211600	397996475	1495	1495	1495	1495	0
8	20241129	211500	397996475	1495	1495	1495	1495	0
9	20241129	211400	397996475	1495	1495	1495	1495	0
10	20241129	211300	397996475	1495	1495	1495	1495	0
11	20241129	211200	397996475	1495	1495	1495	1495	0
12	20241129	211100	397996475	1495	1495	1495	1495	0
13	20241129	211000	397996475	1495	1495	1495	1495	0
14	20241129	210900	397996475	1495	1495	1495	1495	0
15	20241129	210800	397996475	1495	1495	1495	1495	0
16	20241129	210700	397996475	1495	1495	1495	1495	0
17	20241129	210600	397996475	1495	1495	1495	1495	0
18	20241129	210500	397996475	1495	1495	1495	1495	0
19	20241129	210400	397996475	1495	1495	1495	1495	0
20	20241129	210300	397996475	1495	1495	1495	1495	0
21	20241129	210200	397996475	1495	1495	1495	1495	0
22	20241129	210100	397996475	1495	1495	1495	1495	0
23	20241129	210000	397996475	1495	1495	1495	1495	0
24	20241129	205900	397996475	1495	1495	1495	1495	0
25	20241129	205800	397996475	1495	1495	1495	1495	0
26	20241129	205700	397996475	1495	1495	1495	1495	0
27	20241129	205600	397996475	1495	1495	1495	1495	0
28	20241129	205500	397996475	1495	1495	1495	1495	0
29	20241129	205400	397996475	1495	1495	1495	1495	0
30	20241129	205300	397996475	1495	1495	1495	1495	0
31	20241129	205200	397996475	1495	1495	1495	1495	0
32	20241129	205100	397996475	1495	1495	1495	1495	4736
33	20241129	205000	397996475	1495	1495	1495	1495	0
34	20241129	204900	397996475	1495	1495	1495	1495	0
35	20241129	204800	397996475	1495	1495	1495	1495	0
36	20241129	204700	397996475	1495	1495	1495	1495	0
37	20241129	204600	397996475	1495	1495	1495	1495	0
38	20241129	204500	397996475	1495	1495	1495	1495	0
39	20241129	204400	397996475	1495	1495	1495	1495	0
40	20241129	204300	397996475	1495	1495	1495	1495	0
41	20241129	204200	397996475	1495	1495	1495	1495	0
42	20241129	204100	397996475	1495	1495	1495	1495	0
43	20241129	204000	397996475	1495	1495	1495	1495	0
44	20241129	203900	397996475	1495	1495	1495	1495	0
45	20241129	203800	397996475	1495	1495	1495	1495	0
46	20241129	203700	397996475	1495	1495	1495	1495	0
47	20241129	203600	397996475	1495	1495	1495	1495	0
48	20241129	203500	397996475	1495	1495	1495	1495	0
49	20241129	203400	397996475	1495	1495	1495	1495	0
50	20241129	203300	397996475	1495	1495	1495	1495	0
51	20241129	203200	397996475	1495	1495	1495	1495	0
52	20241129	203100	397996475	1495	1495	1495	1495	0
53	20241129	203000	397996475	1495	1495	1495	1495	0
54	20241129	202900	397996475	1495	1495	1495	1495	0
55	20241129	202800	397996475	1495	1495	1495	1495	0
56	20241129	202700	397996475	1495	1495	1495	1495	0
57	20241129	202600	397996475	1495	1495	1495	1495	0
58	20241129	202500	397996475	1495	1495	1495	1495	0
59	20241129	202400	397996475	1495	1495	1495	1495	0
60	20241129	202300	397996475	1495	1495	1495	1495	0
61	20241129	202200	397996475	1495	1495	1495	1495	0
62	20241129	202100	397996475	1495	1495	1495	1495	4736
63	20241129	202000	397996475	1495	1495	1495	1495	0
64	20241129	201900	397996475	1495	1495	1495	1495	0
65	20241129	201800	397996475	1495	1495	1495	1495	0
66	20241129	201700	397996475	1495	1495	1495	1495	0
67	20241129	201600	397996475	1495	1495	1495	1495	0
68	20241129	201500	397996475	1495	1495	1495	1495	0
69	20241129	201400	397996475	1495	1495	1495	1495	0
70	20241129	201300	397996475	1495	1495	1495	1495	0
71	20241129	201200	397996475	1495	1495	1495	1495	0
72	20241129	201100	397996475	1495	1495	1495	1495	0
73	20241129	201000	397996475	1495	1495	1495	1495	0
74	20241129	200900	397996475	1495	1495	1495	1495	0
75	20241129	200800	397996475	1495	1495	1495	1495	0
76	20241129	200700	397996475	1495	1495	1495	1495	0
77	20241129	200600	397996475	1495	1495	1495	1495	0
78	20241129	200500	397996475	1495	1495	1495	1495	0
79	20241129	200400	397996475	1495	1495	1495	1495	0
80	20241129	200300	397996475	1495	1495	1495	1495	0
81	20241129	200200	397996475	1495	1495	1495	1495	0
82	20241129	200100	397996475	1495	1495	1495	1495	0
83	20241129	200000	397996475	1495	1495	1495	1495	0
84	20241129	195900	397996475	1495	1495	1495	1495	0
85	20241129	195800	397996475	1495	1495	1495	1495	0
86	20241129	195700	397996475	1495	1495	1495	1495	0
87	20241129	195600	397996475	1495	1495	1495	1495	0
88	20241129	195500	397996475	1495	1495	1495	1495	0
89	20241129	195400	397996475	1495	1495	1495	1495	0
90	20241129	195300	397996475	1495	1495	1495	1495	0
91	20241129	195200	397996475	1495	1495	1495	1495	0
92	20241129	195100	397996475	1495	1495	1495	1495	4736
93	20241129	195000	397996475	1495	1495	1495	1495	0
94	20241129	194900	397996475	1495	1495	1495	1495	0
95	20241129	194800	397996475	1495	1495	1495	1495	0
96	20241129	194700	397996475	1495	1495	1495	1495	0
97	20241129	194600	397996475	1495	1495	1495	1495	0
98	20241129	194500	397996475	1495	1495	1495	1495	0
99	20241129	194400	397996475	1495	1495	1495	1495	0
100	20241129	194300	397996475	1495	1495	1495	1495	0
101	20241129	194200	397996475	1495	1495	1495	1495	0
102	20241129	194100	397996475	1495	1495	1495	1495	0
103	20241129	194000	397996475	1495	1495	1495	1495	0
104	20241129	193900	397996475	1495	1495	1495	1495	0
105	20241129	193800	397996475	1495	1495	1495	1495	0
106	20241129	193700	397996475	1495	1495	1495	1495	0
107	20241129	193600	397996475	1495	1495	1495	1495	0
108	20241129	193500	397996475	1495	1495	1495	1495	0
109	20241129	193400	397996475	1495	1495	1495	1495	0
110	20241129	193300	397996475	1495	1495	1495	1495	0
111	20241129	193200	397996475	1495	1495	1495	1495	0
112	20241129	193100	397996475	1495	1495	1495	1495	0
113	20241129	193000	397996475	1495	1495	1495	1495	0
114	20241129	192900	397996475	1495	1495	1495	1495	0
115	20241129	192800	397996475	1495	1495	1495	1495	0
116	20241129	192700	397996475	1495	1495	1495	1495	0
117	20241129	192600	397996475	1495	1495	1495	1495	0
118	20241129	192500	397996475	1495	1495	1495	1495	0
119	20241129	192400	397996475	1495	1495	1495	1495	0
120	20241129	192300	397996475	1495	1495	1495	1495	0
121	20241129	192200	397996475	1495	1495	1495	1495	0
122	20241129	192100	397996475	1495	1495	1495	1495	4736
123	20241129	192000	397996475	1495	1495	1495	1495	0
124	20241129	191900	397996475	1495	1495	1495	1495	0
125	20241129	191800	397996475	1495	1495	1495	1495	0
126	20241129	191700	397996475	1495	1495	1495	1495	0
127	20241129	191600	397996475	1495	1495	1495	1495	0
128	20241129	191500	397996475	1495	1495	1495	1495	0
129	20241129	191400	397996475	1495	1495	1495	1495	0
130	20241129	191300	397996475	1495	1495	1495	1495	0
131	20241129	191200	397996475	1495	1495	1495	1495	0
132	20241129	191100	397996475	1495	1495	1495	1495	0
133	20241129	191000	397996475	1495	1495	1495	1495	0
134	20241129	190900	397996475	1495	1495	1495	1495	0
135	20241129	190800	397996475	1495	1495	1495	1495	0
136	20241129	190700	397996475	1495	1495	1495	1495	0
137	20241129	190600	397996475	1495	1495	1495	1495	0
138	20241129	190500	397996475	1495	1495	1495	1495	0
139	20241129	190400	397996475	1495	1495	1495	1495	0
140	20241129	190300	397996475	1495	1495	1495	1495	0
141	20241129	190200	397996475	1495	1495	1495	1495	0
142	20241129	190100	397996475	1495	1495	1495	1495	0
143	20241129	190000	397996475	1495	1495	1495	1495	0
144	20241129	185900	397996475	1495	1495	1495	1495	0
145	20241129	185800	397996475	1495	1495	1495	1495	0
146	20241129	185700	397996475	1495	1495	1495	1495	0
147	20241129	185600	397996475	1495	1495	1495	1495	0
148	20241129	185500	397996475	1495	1495	1495	1495	0
149	20241129	185400	397996475	1495	1495	1495	1495	0
150	20241129	185300	397996475	1495	1495	1495	1495	0
151	20241129	185200	397996475	1495	1495	1495	1495	0
152	20241129	185100	397996475	1495	1495	1495	1495	4736
153	20241129	185000	397996475	1495	1495	1495	1495	0
154	20241129	184900	397996475	1495	1495	1495	1495	0
155	20241129	184800	397996475	1495	1495	1495	1495	0
156	20241129	184700	397996475	1495	1495	1495	1495	0
157	20241129	184600	397996475	1495	1495	1495	1495	0
158	20241129	184500	397996475	1495	1495	1495	1495	0
159	20241129	184400	397996475	1495	1495	1495	1495	0
160	20241129	184300	397996475	1495	1495	1495	1495	0
161	20241129	184200	397996475	1495	1495	1495	1495	0
162	20241129	184100	397996475	1495	1495	1495	1495	0
163	20241129	184000	397996475	1495	1495	1495	1495	0
164	20241129	183900	397996475	1495	1495	1495	1495	0
165	20241129	183800	397996475	1495	1495	1495	1495	0
166	20241129	183700	397996475	1495	1495	1495	1495	0
167	20241129	183600	397996475	1495	1495	1495	1495	0
168	20241129	183500	397996475	1495	1495	1495	1495	0
169	20241129	183400	397996475	1495	1495	1495	1495	0
170	20241129	183300	397996475	1495	1495	1495	1495	0
171	20241129	183200	397996475	1495	1495	1495	1495	0
172	20241129	183100	397996475	1495	1495	1495	1495	0
173	20241129	183000	397996475	1495	1495	1495	1495	0
174	20241129	182900	397996475	1495	1495	1495	1495	0
175	20241129	182800	397996475	1495	1495	1495	1495	0
176	20241129	182700	397996475	1495	1495	1495	1495	0
177	20241129	182600	397996475	1495	1495	1495	1495	0
178	20241129	182500	397996475	1495	1495	1495	1495	0
179	20241129	182400	397996475	1495	1495	1495	1495	0
180	20241129	182300	397996475	1495	1495	1495	1495	0
181	20241129	182200	397996475	1495	1495	1495	1495	0
182	20241129	182100	397996475	1495	1495	1495	1495	4736
183	20241129	182000	397996475	1495	1495	1495	1495	0
184	20241129	181900	397996475	1495	1495	1495	1495	0
185	20241129	181800	397996475	1495	1495	1495	1495	0
186	20241129	181700	397996475	1495	1495	1495	1495	0
187	20241129	181600	397996475	1495	1495	1495	1495	0
188	20241129	181500	397996475	1495	1495	1495	1495	0
189	20241129	181400	397996475	1495	1495	1495	1495	0
190	20241129	181300	397996475	1495	1495	1495	1495	0
191	20241129	181200	397996475	1495	1495	1495	1495	0
192	20241129	181100	397996475	1495	1495	1495	1495	0
193	20241129	181000	397996475	1495	1495	1495	1495	0
194	20241129	180900	397996475	1495	1495	1495	1495	0
195	20241129	180800	397996475	1495	1495	1495	1495	0
196	20241129	180700	397996475	1495	1495	1495	1495	0
197	20241129	180600	397996475	1495	1495	1495	1495	0
198	20241129	180500	397996475	1495	1495	1495	1495	0
199	20241129	180400	397996475	1495	1495	1495	1495	0
200	20241129	180300	397996475	1495	1495	1495	1495	0
201	20241129	180200	397996475	1495	1495	1495	1495	0
202	20241129	180100	397996475	1495	1495	1495	1495	0
203	20241129	180000	397996475	1495	1495	1495	1495	0
204	20241129	175900	397996475	1495	1495	1495	1495	0
205	20241129	175800	397996475	1495	1495	1495	1495	0
206	20241129	175700	397996475	1495	1495	1495	1495	0
207	20241129	175600	397996475	1495	1495	1495	1495	0
208	20241129	175500	397996475	1495	1495	1495	1495	0
209	20241129	175400	397996475	1495	1495	1495	1495	0
210	20241129	175300	397996475	1495	1495	1495	1495	0
211	20241129	175200	397996475	1495	1495	1495	1495	0
212	20241129	175100	397996475	1495	1495	1495	1495	4736
213	20241129	175000	397996475	1495	1495	1495	1495	0
214	20241129	174900	397996475	1495	1495	1495	1495	0
215	20241129	174800	397996475	1495	1495	1495	1495	0
216	20241129	174700	397996475	1495	1495	1495	1495	0
217	20241129	174600	397996475	1495	1495	1495	1495	0
218	20241129	174500	397996475	1495	1495	1495	1495	0
219	20241129	174400	397996475	1495	1495	1495	1495	0
220	20241129	174300	397996475	1495	1495	1495	1495	0
221	20241129	174200	397996475	1495	1495	1495	1495	0
222	20241129	174100	397996475	1495	1495	1495	1495	0
223	20241129	174000	397996475	1495	1495	1495	1495	0
224	20241129	173900	397996475	1495	1495	1495	1495	0
225	20241129	173800	397996475	1495	1495	1495	1495	0
226	20241129	173700	397996475	1495	1495	1495	1495	0
227	20241129	173600	397996475	1495	1495	1495	1495	0
228	20241129	173500	397996475	1495	1495	1495	1495	0
229	20241129	173400	397996475	1495	1495	1495	1495	0
230	20241129	173300	397996475	1495	1495	1495	1495	0
231	20241129	173200	397996475	1495	1495	1495	1495	0
232	20241129	173100	397996475	1495	1495	1495	1495	0
233	20241129	173000	397996475	1495	1495	1495	1495	0
234	20241129	172900	397996475	1495	1495	1495	1495	0
235	20241129	172800	397996475	1495	1495	1495	1495	0
236	20241129	172700	397996475	1495	1495	1495	1495	0
237	20241129	172600	397996475	1495	1495	1495	1495	0
238	20241129	172500	397996475	1495	1495	1495	1495	0
239	20241129	172400	397996475	1495	1495	1495	1495	0
240	20241129	172300	397996475	1495	1495	1495	1495	0
241	20241129	172200	397996475	1495	1495	1495	1495	0
242	20241129	172100	397996475	1495	1495	1495	1495	4736
243	20241129	172000	397996475	1495	1495	1495	1495	0
244	20241129	171900	397996475	1495	1495	1495	1495	0
245	20241129	171800	397996475	1495	1495	1495	1495	0
246	20241129	171700	397996475	1495	1495	1495	1495	0
247	20241129	171600	397996475	1495	1495	1495	1495	0
248	20241129	171500	397996475	1495	1495	1495	1495	0
249	20241129	171400	397996475	1495	1495	1495	1495	0
250	20241129	171300	397996475	1495	1495	1495	1495	0
251	20241129	171200	397996475	1495	1495	1495	1495	0
252	20241129	171100	397996475	1495	1495	1495	1495	0
253	20241129	171000	397996475	1495	1495	1495	1495	0
254	20241129	170900	397996475	1495	1495	1495	1495	0
255	20241129	170800	397996475	1495	1495	1495	1495	0
256	20241129	170700	397996475	1495	1495	1495	1495	0
257	20241129	170600	397996475	1495	1495	1495	1495	0
258	20241129	170500	397996475	1495	1495	1495	1495	0
259	20241129	170400	397996475	1495	1495	1495	1495	0
260	20241129	170300	397996475	1495	1495	1495	1495	0
261	20241129	170200	397996475	1495	1495	1495	1495	0
262	20241129	170100	397996475	1495	1495	1495	1495	0
263	20241129	170000	397996475	1495	1495	1495	1495	0
264	20241129	165900	397996475	1495	1495	1495	1495	0
265	20241129	165800	397996475	1495	1495	1495	1495	0
266	20241129	165700	397996475	1495	1495	1495	1495	0
267	20241129	165600	397996475	1495	1495	1495	1495	0
268	20241129	165500	397996475	1495	1495	1495	1495	0
269	20241129	165400	397996475	1495	1495	1495	1495	0
270	20241129	165300	397996475	1495	1495	1495	1495	0
271	20241129	165200	397996475	1495	1495	1495	1495	0
272	20241129	165100	397996475	1495	1495	1495	1495	4736
273	20241129	165000	397996475	1495	1495	1495	1495	0
274	20241129	164900	397996475	1495	1495	1495	1495	0
275	20241129	164800	397996475	1495	1495	1495	1495	0
276	20241129	164700	397996475	1495	1495	1495	1495	0
277	20241129	164600	397996475	1495	1495	1495	1495	0
278	20241129	164500	397996475	1495	1495	1495	1495	0
279	20241129	164400	397996475	1495	1495	1495	1495	0
280	20241129	164300	397996475	1495	1495	1495	1495	0
281	20241129	164200	397996475	1495	1495	1495	1495	0
282	20241129	164100	397996475	1495	1495	1495	1495	0
283	20241129	164000	397996475	1495	1495	1495	1495	0
284	20241129	163900	397996475	1495	1495	1495	1495	0
285	20241129	163800	397996475	1495	1495	1495	1495	0
286	20241129	163700	397996475	1495	1495	1495	1495	0
287	20241129	163600	397996475	1495	1495	1495	1495	0
288	20241129	163500	397996475	1495	1495	1495	1495	0
289	20241129	163400	397996475	1495	1495	1495	1495	0
290	20241129	163300	397996475	1495	1495	1495	1495	0
291	20241129	163200	397996475	1495	1495	1495	1495	0
292	20241129	163100	397996475	1495	1495	1495	1495	0
293	20241129	163000	397996475	1495	1495	1495	1495	0
294	20241129	162900	397996475	1495	1495	1495	1495	0
295	20241129	162800	397996475	1495	1495	1495	1495	0
296	20241129	162700	397996475	1495	1495	1495	1495	0
297	20241129	162600	397996475	1495	1495	1495	1495	0
298	20241129	162500	397996475	1495	1495	1495	1495	0
299	20241129	162400	397996475	1495	1495	1495	1495	0
300	20241129	162300	397996475	1495	1495	1495	1495	0
301	20241129	162200	397996475	1495	1495	1495	1495	0
302	20241129	162100	397996475	1495	1495	1495	1495	4736
303	20241129	162000	397996475	1495	1495	1495	1495	0
304	20241129	161900	397996475	1495	1495	1495	1495	0
305	20241129	161800	397996475	1495	1495	1495	1495	0
306	20241129	161700	397996475	1495	1495	1495	1495	0
307	20241129	161600	397996475	1495	1495	1495	1495	0
308	20241129	161500	397996475	1495	1495	1495	1495	0
309	20241129	161400	397996475	1495	1495	1495	1495	0
310	20241129	161300	397996475	1495	1495	1495	1495	0
311	20241129	161200	397996475	1495	1495	1495	1495	0
312	20241129	161100	397996475	1495	1495	1495	1495	0
313	20241129	161000	397996475	1495	1495	1495	1495	0
314	20241129	160900	397996475	1495	1495	1495	1495	0
315	20241129	160800	397996475	1495	1495	1495	1495	0
316	20241129	160700	397996475	1495	1495	1495	1495	0
317	20241129	160600	397996475	1495	1495	1495	1495	0
318	20241129	160500	397996475	1495	1495	1495	1495	0
319	20241129	160400	397996475	1495	1495	1495	1495	0
320	20241129	160300	397996475	1495	1495	1495	1495	0
321	20241129	160200	397996475	1495	1495	1495	1495	0
322	20241129	160100	397996475	1495	1495	1495	1495	0
323	20241129	160000	397996475	1495	1495	1495	1495	0
324	20241129	155900	397996475	1495	1495	1495	1495	0
325	20241129	155800	397996475	1495	1495	1495	1495	0
326	20241129	155700	397996475	1495	1495	1495	1495	0
327	20241129	155600	397996475	1495	1495	1495	1495	0
328	20241129	155500	397996475	1495	1495	1495	1495	0
329	20241129	155400	397996475	1495	1495	1495	1495	0
330	20241129	155300	397996475	1495	1495	1495	1495	0
331	20241129	155200	397996475	1495	1495	1495	1495	0
332	20241129	155100	397996475	1495	1495	1495	1495	4736
333	20241129	155000	397996475	1495	1495	1495	1495	0
334	20241129	154900	397996475	1495	1495	1495	1495	0
335	20241129	154800	397996475	1495	1495	1495	1495	0
336	20241129	154700	397996475	1495	1495	1495	1495	0
337	20241129	154600	397996475	1495	1495	1495	1495	0
338	20241129	154500	397996475	1495	1495	1495	1495	0
339	20241129	154400	397996475	1495	1495	1495	1495	0
340	20241129	154300	397996475	1495	1495	1495	1495	0
341	20241129	154200	397996475	1495	1495	1495	1495	0
342	20241129	154100	397996475	1495	1495	1495	1495	0
343	20241129	154000	397996475	1495	1495	1495	1495	0
344	20241129	153900	397996475	1495	1495	1495	1495	0
345	20241129	153800	397996475	1495	1495	1495	1495	0
346	20241129	153700	397996475	1495	1495	1495	1495	0
347	20241129	153600	397996475	1495	1495	1495	1495	0
348	20241129	153500	397996475	1495	1495	1495	1495	0
349	20241129	153400	397996475	1495	1495	1495	1495	0
350	20241129	153300	397996475	1495	1495	1495	1495	0
351	20241129	153200	397996475	1495	1495	1495	1495	0
352	20241129	153100	397996475	1495	1495	1495	1495	0
353	20241129	153000	397996475	1495	1495	1495	1495	4736
354	20241129	152900	390916155	1502	1502	1502	1502	0
355	20241129	152800	390916155	1502	1502	1502	1502	0
356	20241129	152700	390916155	1502	1502	1502	1502	0
357	20241129	152600	390916155	1502	1502	1502	1502	0
358	20241129	152500	390916155	1502	1502	1502	1502	0
359	20241129	152400	390916155	1502	1502	1502	1502	0
360	20241129	152300	390916155	1502	1502	1502	1502	0
361	20241129	152200	390916155	1502	1502	1502	1502	0
362	20241129	152100	390916155	1502	1502	1502	1502	0
363	20241129	152000	390916155	1502	1502	1502	1502	0
364	20241129	151900	390916155	1502	1503	1503	1502	1845
365	20241129	151800	388143965	1503	1502	1503	1502	9
366	20241129	151700	388130446	1503	1502	1503	1502	685
367	20241129	151600	387101574	1500	1500	1500	1500	1000
368	20241129	151500	385601574	1500	1500	1500	1500	501
369	20241129	151400	384850074	1504	1503	1504	1500	627
370	20241129	151300	383909189	1504	1504	1504	1504	500
371	20241129	151200	383157189	1504	1500	1504	1500	1010
372	20241129	151100	381642149	1504	1504	1504	1504	10
373	20241129	151000	381627109	1494	1495	1495	1494	1817
374	20241129	150900	378912284	1506	1506	1506	1506	2
375	20241129	150800	378909272	1505	1505	1505	1505	2
376	20241129	150700	378906262	1506	1506	1506	1506	0
377	20241129	150600	378906262	1506	1494	1506	1494	571
378	20241129	150500	378047855	1494	1494	1494	1494	1151
379	20241129	150400	376328261	1493	1493	1493	1493	500
380	20241129	150300	375581761	1493	1493	1493	1493	273
381	20241129	150200	375174172	1494	1494	1494	1494	11
382	20241129	150100	375157738	1493	1491	1493	1490	203
383	20241129	150000	374855262	1491	1494	1494	1490	2294
384	20241129	145900	371434440	1494	1494	1494	1493	1233
385	20241129	145800	369592339	1494	1497	1497	1494	3000
386	20241129	145700	365109173	1503	1497	1503	1497	75
387	20241129	145600	364996886	1497	1497	1497	1497	927
388	20241129	145500	363609167	1496	1496	1496	1496	0
389	20241129	145400	363609167	1496	1498	1498	1496	1100
390	20241129	145300	361963081	1497	1502	1502	1497	304
391	20241129	145200	361507679	1500	1500	1500	1500	0
392	20241129	145100	361507679	1500	1500	1500	1500	2
393	20241129	145000	361504679	1496	1499	1499	1496	500
394	20241129	144900	360755749	1498	1500	1502	1498	4311
395	20241129	144800	354293191	1500	1500	1500	1500	0
396	20241129	144700	354293191	1500	1501	1501	1500	73
397	20241129	144600	354183690	1501	1500	1501	1500	197
398	20241129	144500	353888189	1501	1501	1501	1501	1069
399	20241129	144400	352283620	1504	1504	1504	1504	0
400	20241129	144300	352283620	1504	1504	1504	1504	0
401	20241129	144200	352283620	1504	1504	1504	1504	0
402	20241129	144100	352283620	1504	1504	1504	1504	1
403	20241129	144000	352282116	1499	1499	1499	1499	0
404	20241129	143900	352282116	1499	1499	1499	1499	302
405	20241129	143800	351829418	1500	1502	1502	1500	96
406	20241129	143700	351685388	1502	1502	1502	1502	134
407	20241129	143600	351484120	1502	1502	1502	1502	1
408	20241129	143500	351482618	1499	1499	1499	1499	1532
409	20241129	143400	349186150	1499	1499	1500	1499	301
410	20241129	143300	348734850	1504	1501	1504	1499	3001
411	20241129	143200	344232906	1501	1501	1501	1501	0
412	20241129	143100	344232906	1501	1501	1501	1501	0
413	20241129	143000	344232906	1501	1501	1501	1501	33
414	20241129	142900	344183373	1502	1502	1502	1502	0
415	20241129	142800	344183373	1502	1503	1503	1502	67
416	20241129	142700	344082673	1500	1503	1503	1500	11
417	20241129	142600	344066143	1503	1503	1503	1503	10
418	20241129	142500	344051113	1503	1505	1505	1500	2257
419	20241129	142400	340659929	1503	1503	1503	1503	0
420	20241129	142300	340659929	1503	1503	1503	1503	92
421	20241129	142200	340521653	1503	1503	1503	1503	0
422	20241129	142100	340521653	1503	1503	1503	1503	1
423	20241129	142000	340520150	1500	1500	1500	1500	0
424	20241129	141900	340520150	1500	1500	1500	1500	0
425	20241129	141800	340520150	1500	1503	1503	1500	438
426	20241129	141700	339863048	1502	1502	1502	1502	10
427	20241129	141600	339848028	1500	1500	1500	1500	0
428	20241129	141500	339848028	1500	1501	1501	1500	1000
429	20241129	141400	338348022	1506	1506	1506	1506	0
430	20241129	141300	338348022	1506	1507	1507	1506	8196
431	20241129	141200	326004748	1507	1508	1508	1507	550
432	20241129	141100	325175848	1508	1508	1508	1508	0
433	20241129	141000	325175848	1508	1508	1508	1508	10
434	20241129	140900	325160768	1507	1507	1507	1507	0
435	20241129	140800	325160768	1507	1507	1507	1507	0
436	20241129	140700	325160768	1507	1507	1507	1507	96
437	20241129	140600	325016096	1507	1504	1507	1504	2236
438	20241129	140500	321648898	1506	1505	1506	1505	50
439	20241129	140400	321573631	1500	1500	1500	1500	0
440	20241129	140300	321573631	1500	1500	1500	1500	0
441	20241129	140200	321573631	1500	1500	1500	1500	0
442	20241129	140100	321573631	1500	1500	1500	1500	0
443	20241129	140000	321573631	1500	1500	1506	1500	5601
444	20241129	135900	313141693	1500	1500	1500	1500	150
445	20241129	135800	312916693	1500	1502	1502	1500	7005
446	20241129	135700	302405947	1502	1502	1502	1502	0
447	20241129	135600	302405947	1502	1506	1506	1502	161
448	20241129	135500	302163485	1506	1506	1506	1506	60
449	20241129	135400	302073125	1510	1510	1510	1510	0
450	20241129	135300	302073125	1510	1510	1510	1510	0
451	20241129	135200	302073125	1510	1510	1510	1510	50
452	20241129	135100	301997625	1506	1506	1506	1502	11123
453	20241129	135000	285257698	1506	1506	1506	1506	252
454	20241129	134900	284878186	1506	1510	1510	1506	510
455	20241129	134800	284110086	1507	1507	1507	1507	77
456	20241129	134700	283994047	1510	1510	1510	1510	7
457	20241129	134600	283983477	1510	1510	1510	1510	1
458	20241129	134500	283981967	1513	1513	1513	1513	0
459	20241129	134400	283981967	1513	1513	1513	1513	0
460	20241129	134300	283981967	1513	1513	1513	1513	0
461	20241129	134200	283981967	1513	1513	1513	1513	0
462	20241129	134100	283981967	1513	1513	1513	1513	0
463	20241129	134000	283981967	1513	1513	1513	1513	20
464	20241129	133900	283951707	1513	1508	1513	1507	4288
465	20241129	133800	277487863	1508	1509	1509	1508	2697
466	20241129	133700	273420677	1510	1513	1514	1510	1648
467	20241129	133600	270928213	1513	1513	1513	1513	0
468	20241129	133500	270928213	1513	1513	1513	1513	4
469	20241129	133400	270922161	1514	1514	1514	1514	10
470	20241129	133300	270907021	1514	1509	1514	1508	101
471	20241129	133200	270754706	1514	1510	1514	1509	381
472	20241129	133100	270179770	1510	1515	1515	1510	478
473	20241129	133000	269457720	1515	1515	1515	1515	2
474	20241129	132900	269454690	1510	1510	1510	1510	10
475	20241129	132800	269439590	1515	1515	1515	1515	44
476	20241129	132700	269372930	1515	1515	1515	1515	0
477	20241129	132600	269372930	1515	1515	1515	1515	0
478	20241129	132500	269372930	1515	1515	1515	1515	0
479	20241129	132400	269372930	1515	1515	1515	1509	503
480	20241129	132300	268613769	1515	1515	1515	1515	116
481	20241129	132200	268438029	1516	1516	1516	1516	0
482	20241129	132100	268438029	1516	1516	1516	1516	368
483	20241129	132000	267880141	1516	1508	1516	1508	2718
484	20241129	131900	263773253	1516	1508	1516	1507	502
485	20241129	131800	263016552	1507	1507	1507	1507	0
486	20241129	131700	263016552	1507	1507	1507	1507	1
487	20241129	131600	263015045	1507	1507	1507	1507	2
488	20241129	131500	263012031	1518	1518	1518	1518	0
489	20241129	131400	263012031	1518	1518	1518	1518	0
490	20241129	131300	263012031	1518	1518	1518	1518	0
491	20241129	131200	263012031	1518	1506	1518	1506	2
492	20241129	131100	263009007	1511	1511	1511	1511	6
493	20241129	131000	262999941	1511	1511	1511	1511	0
494	20241129	130900	262999941	1511	1506	1511	1506	544
495	20241129	130800	262180457	1510	1511	1511	1507	1597
496	20241129	130700	259769931	1521	1521	1521	1521	0
497	20241129	130600	259769931	1521	1521	1521	1521	2
498	20241129	130500	259766889	1521	1512	1521	1512	370
499	20241129	130400	259207440	1512	1512	1512	1512	30
500	20241129	130300	259162080	1521	1521	1521	1521	1
501	20241129	130200	259160559	1521	1521	1521	1521	1
502	20241129	130100	259159038	1514	1515	1515	1514	1002
503	20241129	130000	257641911	1522	1522	1522	1522	0
504	20241129	125900	257641911	1522	1522	1522	1522	0
505	20241129	125800	257641911	1522	1522	1522	1522	1
506	20241129	125700	257640389	1518	1518	1518	1518	47
507	20241129	125600	257569043	1517	1517	1517	1517	3
508	20241129	125500	257564492	1517	1517	1517	1517	5
509	20241129	125400	257556907	1517	1517	1517	1517	20
510	20241129	125300	257526567	1514	1514	1514	1514	0
511	20241129	125200	257526567	1514	1517	1517	1514	802
512	20241129	125100	256311976	1517	1517	1517	1517	0
513	20241129	125000	256311976	1517	1518	1518	1517	842
514	20241129	124900	255034381	1524	1524	1524	1524	0
515	20241129	124800	255034381	1524	1524	1524	1524	0
516	20241129	124700	255034381	1524	1524	1524	1524	5
517	20241129	124600	255026761	1524	1524	1524	1524	0
518	20241129	124500	255026761	1524	1524	1524	1524	1
519	20241129	124400	255025237	1518	1521	1521	1518	824
520	20241129	124300	253773566	1524	1524	1524	1524	0
521	20241129	124200	253773566	1524	1521	1524	1521	42
522	20241129	124100	253709681	1521	1521	1521	1521	15
523	20241129	124000	253686866	1521	1521	1521	1521	0
524	20241129	123900	253686866	1521	1521	1521	1521	2500
525	20241129	123800	249884366	1521	1521	1521	1521	504
526	20241129	123700	249117782	1530	1530	1530	1530	0
527	20241129	123600	249117782	1530	1529	1530	1520	552
528	20241129	123500	248274012	1530	1527	1530	1527	456
529	20241129	123400	247576395	1525	1523	1525	1523	456
530	20241129	123300	246881251	1523	1523	1523	1523	0
531	20241129	123200	246881251	1523	1523	1523	1523	0
532	20241129	123100	246881251	1523	1523	1523	1523	0
533	20241129	123000	246881251	1523	1523	1523	1523	100
534	20241129	122900	246728951	1523	1523	1523	1523	5
535	20241129	122800	246721336	1516	1516	1516	1516	0
536	20241129	122700	246721336	1516	1516	1516	1516	289
537	20241129	122600	246283212	1523	1523	1523	1523	0
538	20241129	122500	246283212	1523	1523	1523	1523	0
539	20241129	122400	246283212	1523	1523	1523	1523	10
540	20241129	122300	246267982	1523	1523	1523	1523	0
541	20241129	122200	246267982	1523	1523	1523	1523	1
542	20241129	122100	246266459	1517	1517	1517	1517	1
543	20241129	122000	246264942	1517	1517	1517	1517	9
544	20241129	121900	246251289	1525	1524	1525	1524	500
545	20241129	121800	245488889	1525	1515	1525	1514	16
546	20241129	121700	245464649	1527	1517	1527	1517	776
547	20241129	121600	244286807	1517	1521	1528	1517	3002
548	20241129	121500	239720762	1521	1518	1529	1517	1929
549	20241129	121400	236788840	1536	1536	1536	1536	0
550	20241129	121300	236788840	1536	1536	1536	1536	0
551	20241129	121200	236788840	1536	1536	1536	1536	0
552	20241129	121100	236788840	1536	1536	1536	1536	0
553	20241129	121000	236788840	1536	1536	1536	1536	10
554	20241129	120900	236773480	1539	1539	1539	1539	0
555	20241129	120800	236773480	1539	1539	1539	1539	0
556	20241129	120700	236773480	1539	1514	1540	1514	710
557	20241129	120600	235686986	1507	1507	1507	1507	30
558	20241129	120500	235641776	1507	1507	1507	1507	50
559	20241129	120400	235566426	1507	1507	1507	1507	0
560	20241129	120300	235566426	1507	1509	1509	1507	6800
561	20241129	120200	225317760	1509	1509	1509	1509	100
562	20241129	120100	225166860	1511	1511	1511	1511	390
563	20241129	120000	224577570	1511	1510	1511	1510	721
564	20241129	115900	223488169	1509	1509	1509	1509	110
565	20241129	115800	223322179	1509	1509	1509	1509	1
566	20241129	115700	223320670	1509	1506	1509	1506	2414
567	20241129	115600	219684574	1506	1506	1506	1506	480
568	20241129	115500	218961694	1506	1506	1506	1506	76
569	20241129	115400	218847238	1506	1506	1506	1506	96
570	20241129	115300	218702662	1506	1506	1506	1506	181
571	20241129	115200	218430076	1505	1506	1506	1505	1479
572	20241129	115100	216203971	1506	1509	1509	1506	480
573	20241129	115000	215480851	1507	1508	1508	1505	3001
574	20241129	114900	210962465	1509	1509	1509	1509	0
575	20241129	114800	210962465	1509	1510	1510	1508	402
576	20241129	114700	210355593	1510	1513	1513	1510	342
577	20241129	114600	209838535	1510	1512	1512	1510	3333
578	20241129	114500	204805689	1510	1513	1513	1510	575
579	20241129	114400	203937197	1511	1517	1517	1511	282
580	20241129	114300	203511064	1516	1518	1518	1516	12
581	20241129	114200	203492852	1518	1518	1518	1518	1
582	20241129	114100	203491334	1510	1515	1515	1510	1131
583	20241129	114000	201782534	1515	1515	1515	1515	0
584	20241129	113900	201782534	1515	1515	1515	1515	1
585	20241129	113800	201781019	1511	1511	1511	1511	1381
586	20241129	113700	199694328	1510	1513	1513	1510	2194
587	20241129	113600	196379121	1513	1513	1513	1513	1173
588	20241129	113500	194604372	1513	1513	1513	1513	0
589	20241129	113400	194604372	1513	1514	1514	1513	1138
590	20241129	113300	192881554	1514	1520	1520	1514	2104
591	20241129	113200	189692227	1520	1520	1520	1520	0
592	20241129	113100	189692227	1520	1529	1529	1520	94
593	20241129	113000	189549338	1529	1529	1529	1529	24
594	20241129	112900	189512642	1522	1522	1522	1522	0
595	20241129	112800	189512642	1522	1522	1522	1522	173
596	20241129	112700	189249336	1522	1522	1522	1520	48
597	20241129	112600	189176282	1515	1515	1515	1515	2
598	20241129	112500	189173252	1515	1515	1515	1515	1142
599	20241129	112400	187443122	1519	1519	1519	1515	3261
600	20241129	112300	182502321	1520	1522	1522	1520	810
601	20241129	112200	181270747	1524	1524	1524	1524	10
602	20241129	112100	181255507	1524	1526	1526	1522	6068
603	20241129	112000	172006501	1535	1527	1535	1527	7
604	20241129	111900	171995804	1530	1535	1536	1530	500
605	20241129	111800	171229664	1536	1531	1536	1528	1381
606	20241129	111700	169117043	1531	1531	1531	1531	0
607	20241129	111600	169117043	1531	1531	1531	1531	1
608	20241129	111500	169115512	1526	1526	1526	1526	0
609	20241129	111400	169115512	1526	1526	1526	1526	0
610	20241129	111300	169115512	1526	1535	1535	1526	3740
611	20241129	111200	163401340	1537	1537	1537	1537	0
612	20241129	111100	163401340	1537	1537	1537	1537	0
613	20241129	111000	163401340	1537	1537	1537	1537	0
614	20241129	110900	163401340	1537	1537	1537	1537	27
615	20241129	110800	163359841	1541	1541	1541	1541	0
616	20241129	110700	163359841	1541	1541	1541	1541	1
617	20241129	110600	163358300	1542	1542	1542	1542	0
618	20241129	110500	163358300	1542	1542	1542	1542	211
619	20241129	110400	163032938	1535	1535	1535	1535	0
620	20241129	110300	163032938	1535	1535	1535	1535	204
621	20241129	110200	162719798	1537	1537	1537	1537	1
622	20241129	110100	162718261	1534	1534	1534	1534	3
623	20241129	110000	162713659	1543	1543	1543	1543	0
624	20241129	105900	162713659	1543	1541	1543	1541	61
625	20241129	105800	162619656	1541	1541	1541	1541	52
626	20241129	105700	162539524	1534	1534	1534	1534	3
627	20241129	105600	162534922	1533	1541	1541	1533	7
628	20241129	105500	162524151	1532	1540	1540	1532	174
629	20241129	105400	162257179	1541	1541	1541	1541	0
630	20241129	105300	162257179	1541	1541	1541	1541	1
631	20241129	105200	162255638	1541	1541	1541	1541	0
632	20241129	105100	162255638	1541	1542	1542	1541	5
633	20241129	105000	162247930	1540	1540	1540	1540	0
634	20241129	104900	162247930	1540	1540	1540	1540	11
635	20241129	104800	162230990	1532	1532	1532	1532	0
636	20241129	104700	162230990	1532	1532	1532	1532	0
637	20241129	104600	162230990	1532	1532	1532	1532	0
638	20241129	104500	162230990	1532	1532	1532	1532	0
639	20241129	104400	162230990	1532	1535	1535	1532	169
640	20241129	104300	161971847	1535	1536	1536	1535	73
641	20241129	104200	161859750	1536	1536	1536	1536	1
642	20241129	104100	161858214	1543	1543	1543	1543	56
643	20241129	104000	161771806	1536	1536	1536	1536	30
644	20241129	103900	161725726	1544	1544	1544	1544	102
645	20241129	103800	161568238	1542	1541	1542	1541	1000
646	20241129	103700	160026944	1542	1542	1542	1542	0
647	20241129	103600	160026944	1542	1542	1542	1542	0
648	20241129	103500	160026944	1542	1542	1542	1542	0
649	20241129	103400	160026944	1542	1542	1542	1542	56
650	20241129	103300	159940592	1528	1542	1542	1528	263
651	20241129	103200	159538206	1542	1541	1542	1541	636
652	20241129	103100	158557784	1542	1542	1542	1542	0
653	20241129	103000	158557784	1542	1542	1542	1542	63
654	20241129	102900	158460638	1532	1532	1532	1532	1
655	20241129	102800	158459106	1532	1534	1534	1532	10
656	20241129	102700	158443782	1546	1546	1546	1546	0
657	20241129	102600	158443782	1546	1546	1546	1546	0
658	20241129	102500	158443782	1546	1546	1546	1546	100
659	20241129	102400	158289182	1532	1532	1532	1532	0
660	20241129	102300	158289182	1532	1535	1535	1532	200
661	20241129	102200	157982611	1540	1540	1540	1540	1
662	20241129	102100	157981071	1548	1548	1548	1548	0
663	20241129	102000	157981071	1548	1548	1548	1548	0
664	20241129	101900	157981071	1548	1548	1548	1548	0
665	20241129	101800	157981071	1548	1548	1548	1548	0
666	20241129	101700	157981071	1548	1539	1548	1539	1511
667	20241129	101600	155655633	1549	1549	1549	1549	0
668	20241129	101500	155655633	1549	1549	1549	1549	0
669	20241129	101400	155655633	1549	1549	1549	1549	0
670	20241129	101300	155655633	1549	1549	1549	1549	1
671	20241129	101200	155654084	1548	1544	1548	1544	598
672	20241129	101100	154729124	1530	1545	1546	1530	740
673	20241129	101000	153593608	1547	1547	1547	1547	0
674	20241129	100900	153593608	1547	1547	1547	1547	0
675	20241129	100800	153593608	1547	1547	1547	1547	0
676	20241129	100700	153593608	1547	1547	1547	1547	0
677	20241129	100600	153593608	1547	1527	1547	1527	4
678	20241129	100500	153587460	1533	1531	1533	1527	2258
679	20241129	100400	150131837	1531	1532	1533	1531	2479
680	20241129	100300	146336136	1542	1535	1542	1533	1045
681	20241129	100200	144732854	1536	1536	1536	1536	1
682	20241129	100100	144731318	1545	1545	1545	1545	1
683	20241129	100000	144729773	1546	1540	1546	1540	461
684	20241129	095900	144019827	1542	1542	1542	1542	0
685	20241129	095800	144019827	1542	1542	1542	1542	0
686	20241129	095700	144019827	1542	1542	1542	1542	722
687	20241129	095600	142906503	1542	1542	1542	1542	100
688	20241129	095500	142752303	1542	1542	1542	1542	11
689	20241129	095400	142735341	1534	1535	1535	1534	5859
690	20241129	095300	133747634	1535	1538	1538	1534	10017
691	20241129	095200	118372247	1538	1539	1539	1538	29
692	20241129	095100	118327640	1540	1542	1542	1540	2246
693	20241129	095000	114867558	1541	1551	1551	1541	538
694	20241129	094900	114033890	1544	1544	1544	1544	0
695	20241129	094800	114033890	1544	1544	1544	1544	0
696	20241129	094700	114033890	1544	1544	1544	1544	5
697	20241129	094600	114026170	1544	1544	1544	1544	95
698	20241129	094500	113879490	1545	1552	1552	1545	654
699	20241129	094400	112868382	1552	1554	1554	1552	11
700	20241129	094300	112851290	1556	1544	1556	1541	73
701	20241129	094200	112738746	1559	1547	1559	1546	1002
702	20241129	094100	111186040	1550	1550	1550	1550	0
703	20241129	094000	111186040	1550	1550	1550	1550	314
704	20241129	093900	110699340	1539	1550	1550	1539	59
705	20241129	093800	110608451	1550	1545	1550	1539	9
706	20241129	093700	110594550	1539	1548	1548	1539	6168
707	20241129	093600	101059543	1563	1563	1563	1563	0
708	20241129	093500	101059543	1563	1563	1563	1563	259
709	20241129	093400	100654726	1550	1564	1564	1550	600
710	20241129	093300	99720526	1564	1549	1564	1549	2037
711	20241129	093200	96558545	1549	1549	1549	1549	100
712	20241129	093100	96403645	1549	1549	1549	1549	391
713	20241129	093000	95797986	1549	1546	1549	1546	311
714	20241129	092900	95316250	1538	1538	1545	1538	6580
715	20241129	092800	85193429	1538	1540	1540	1538	9063
716	20241129	092700	71246763	1546	1549	1551	1540	7460
717	20241129	092600	59744813	1549	1549	1549	1549	1
718	20241129	092500	59743264	1551	1551	1551	1551	238
719	20241129	092400	59374126	1551	1551	1551	1551	1
720	20241129	092300	59372575	1541	1542	1542	1541	1400
721	20241129	092200	57215155	1552	1552	1552	1552	5
722	20241129	092100	57207395	1550	1550	1550	1550	98
723	20241129	092000	57055495	1550	1551	1553	1550	333
724	20241129	091900	56539210	1550	1541	1550	1541	330
725	20241129	091800	56029960	1550	1550	1550	1541	789
726	20241129	091700	54809760	1551	1551	1551	1549	130
727	20241129	091600	54608384	1542	1546	1551	1542	4039
728	20241129	091500	48370122	1544	1567	1567	1544	1704
729	20241129	091400	45737681	1569	1569	1569	1569	0
730	20241129	091300	45737681	1569	1569	1569	1569	0
731	20241129	091200	45737681	1569	1573	1573	1569	504
732	20241129	091100	44946401	1543	1544	1545	1543	2155
733	20241129	091000	41619926	1577	1578	1578	1540	8044
734	20241129	090900	29229412	1579	1550	1579	1550	261
735	20241129	090800	28824657	1550	1552	1579	1550	702
736	20241129	090700	27736454	1555	1580	1580	1555	4063
737	20241129	090600	21416082	1580	1580	1581	1561	90
738	20241129	090500	21274389	1580	1572	1580	1572	286
739	20241129	090400	20824197	1555	1578	1578	1555	7063
740	20241129	090300	9838545	1578	1599	1599	1555	3560
741	20241129	090200	4299020	1599	1614	1614	1581	968
742	20241129	090100	2767815	1581	1603	1618	1580	1726
743	20241129	090000	17820	1620	1620	1620	1620	11