KissMeData/126640/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	201400	79134932	1661	1661	1661	1661	1366
3	20231129	201300	79134932	1661	1661	1661	1661	0
4	20231129	201200	79134932	1661	1661	1661	1661	0
5	20231129	201100	79134932	1661	1661	1661	1661	0
6	20231129	201000	79134932	1661	1661	1661	1661	0
7	20231129	200900	79134932	1661	1661	1661	1661	0
8	20231129	200800	79134932	1661	1661	1661	1661	0
9	20231129	200700	79134932	1661	1661	1661	1661	0
10	20231129	200600	79134932	1661	1661	1661	1661	0
11	20231129	200500	79134932	1661	1661	1661	1661	0
12	20231129	200400	79134932	1661	1661	1661	1661	0
13	20231129	200300	79134932	1661	1661	1661	1661	0
14	20231129	200200	79134932	1661	1661	1661	1661	0
15	20231129	200100	79134932	1661	1661	1661	1661	0
16	20231129	200000	79134932	1661	1661	1661	1661	0
17	20231129	195900	79134932	1661	1661	1661	1661	0
18	20231129	195800	79134932	1661	1661	1661	1661	0
19	20231129	195700	79134932	1661	1661	1661	1661	0
20	20231129	195600	79134932	1661	1661	1661	1661	0
21	20231129	195500	79134932	1661	1661	1661	1661	0
22	20231129	195400	79134932	1661	1661	1661	1661	0
23	20231129	195300	79134932	1661	1661	1661	1661	0
24	20231129	195200	79134932	1661	1661	1661	1661	0
25	20231129	195100	79134932	1661	1661	1661	1661	0
26	20231129	195000	79134932	1661	1661	1661	1661	0
27	20231129	194900	79134932	1661	1661	1661	1661	0
28	20231129	194800	79134932	1661	1661	1661	1661	0
29	20231129	194700	79134932	1661	1661	1661	1661	0
30	20231129	194600	79134932	1661	1661	1661	1661	0
31	20231129	194500	79134932	1661	1661	1661	1661	0
32	20231129	194400	79134932	1661	1661	1661	1661	1366
33	20231129	194300	79134932	1661	1661	1661	1661	0
34	20231129	194200	79134932	1661	1661	1661	1661	0
35	20231129	194100	79134932	1661	1661	1661	1661	0
36	20231129	194000	79134932	1661	1661	1661	1661	0
37	20231129	193900	79134932	1661	1661	1661	1661	0
38	20231129	193800	79134932	1661	1661	1661	1661	0
39	20231129	193700	79134932	1661	1661	1661	1661	0
40	20231129	193600	79134932	1661	1661	1661	1661	0
41	20231129	193500	79134932	1661	1661	1661	1661	0
42	20231129	193400	79134932	1661	1661	1661	1661	0
43	20231129	193300	79134932	1661	1661	1661	1661	0
44	20231129	193200	79134932	1661	1661	1661	1661	0
45	20231129	193100	79134932	1661	1661	1661	1661	0
46	20231129	193000	79134932	1661	1661	1661	1661	0
47	20231129	192900	79134932	1661	1661	1661	1661	0
48	20231129	192800	79134932	1661	1661	1661	1661	0
49	20231129	192700	79134932	1661	1661	1661	1661	0
50	20231129	192600	79134932	1661	1661	1661	1661	0
51	20231129	192500	79134932	1661	1661	1661	1661	0
52	20231129	192400	79134932	1661	1661	1661	1661	0
53	20231129	192300	79134932	1661	1661	1661	1661	0
54	20231129	192200	79134932	1661	1661	1661	1661	0
55	20231129	192100	79134932	1661	1661	1661	1661	0
56	20231129	192000	79134932	1661	1661	1661	1661	0
57	20231129	191900	79134932	1661	1661	1661	1661	0
58	20231129	191800	79134932	1661	1661	1661	1661	0
59	20231129	191700	79134932	1661	1661	1661	1661	0
60	20231129	191600	79134932	1661	1661	1661	1661	0
61	20231129	191500	79134932	1661	1661	1661	1661	0
62	20231129	191400	79134932	1661	1661	1661	1661	1366
63	20231129	191300	79134932	1661	1661	1661	1661	0
64	20231129	191200	79134932	1661	1661	1661	1661	0
65	20231129	191100	79134932	1661	1661	1661	1661	0
66	20231129	191000	79134932	1661	1661	1661	1661	0
67	20231129	190900	79134932	1661	1661	1661	1661	0
68	20231129	190800	79134932	1661	1661	1661	1661	0
69	20231129	190700	79134932	1661	1661	1661	1661	0
70	20231129	190600	79134932	1661	1661	1661	1661	0
71	20231129	190500	79134932	1661	1661	1661	1661	0
72	20231129	190400	79134932	1661	1661	1661	1661	0
73	20231129	190300	79134932	1661	1661	1661	1661	0
74	20231129	190200	79134932	1661	1661	1661	1661	0
75	20231129	190100	79134932	1661	1661	1661	1661	0
76	20231129	190000	79134932	1661	1661	1661	1661	0
77	20231129	185900	79134932	1661	1661	1661	1661	0
78	20231129	185800	79134932	1661	1661	1661	1661	0
79	20231129	185700	79134932	1661	1661	1661	1661	0
80	20231129	185600	79134932	1661	1661	1661	1661	0
81	20231129	185500	79134932	1661	1661	1661	1661	0
82	20231129	185400	79134932	1661	1661	1661	1661	0
83	20231129	185300	79134932	1661	1661	1661	1661	0
84	20231129	185200	79134932	1661	1661	1661	1661	0
85	20231129	185100	79134932	1661	1661	1661	1661	0
86	20231129	185000	79134932	1661	1661	1661	1661	0
87	20231129	184900	79134932	1661	1661	1661	1661	0
88	20231129	184800	79134932	1661	1661	1661	1661	0
89	20231129	184700	79134932	1661	1661	1661	1661	0
90	20231129	184600	79134932	1661	1661	1661	1661	0
91	20231129	184500	79134932	1661	1661	1661	1661	0
92	20231129	184400	79134932	1661	1661	1661	1661	1366
93	20231129	184300	79134932	1661	1661	1661	1661	0
94	20231129	184200	79134932	1661	1661	1661	1661	0
95	20231129	184100	79134932	1661	1661	1661	1661	0
96	20231129	184000	79134932	1661	1661	1661	1661	0
97	20231129	183900	79134932	1661	1661	1661	1661	0
98	20231129	183800	79134932	1661	1661	1661	1661	0
99	20231129	183700	79134932	1661	1661	1661	1661	0
100	20231129	183600	79134932	1661	1661	1661	1661	0
101	20231129	183500	79134932	1661	1661	1661	1661	0
102	20231129	183400	79134932	1661	1661	1661	1661	0
103	20231129	183300	79134932	1661	1661	1661	1661	0
104	20231129	183200	79134932	1661	1661	1661	1661	0
105	20231129	183100	79134932	1661	1661	1661	1661	0
106	20231129	183000	79134932	1661	1661	1661	1661	0
107	20231129	182900	79134932	1661	1661	1661	1661	0
108	20231129	182800	79134932	1661	1661	1661	1661	0
109	20231129	182700	79134932	1661	1661	1661	1661	0
110	20231129	182600	79134932	1661	1661	1661	1661	0
111	20231129	182500	79134932	1661	1661	1661	1661	0
112	20231129	182400	79134932	1661	1661	1661	1661	0
113	20231129	182300	79134932	1661	1661	1661	1661	0
114	20231129	182200	79134932	1661	1661	1661	1661	0
115	20231129	182100	79134932	1661	1661	1661	1661	0
116	20231129	182000	79134932	1661	1661	1661	1661	0
117	20231129	181900	79134932	1661	1661	1661	1661	0
118	20231129	181800	79134932	1661	1661	1661	1661	0
119	20231129	181700	79134932	1661	1661	1661	1661	0
120	20231129	181600	79134932	1661	1661	1661	1661	0
121	20231129	181500	79134932	1661	1661	1661	1661	0
122	20231129	181400	79134932	1661	1661	1661	1661	1366
123	20231129	181300	79134932	1661	1661	1661	1661	0
124	20231129	181200	79134932	1661	1661	1661	1661	0
125	20231129	181100	79134932	1661	1661	1661	1661	0
126	20231129	181000	79134932	1661	1661	1661	1661	0
127	20231129	180900	79134932	1661	1661	1661	1661	0
128	20231129	180800	79134932	1661	1661	1661	1661	0
129	20231129	180700	79134932	1661	1661	1661	1661	0
130	20231129	180600	79134932	1661	1661	1661	1661	0
131	20231129	180500	79134932	1661	1661	1661	1661	0
132	20231129	180400	79134932	1661	1661	1661	1661	0
133	20231129	180300	79134932	1661	1661	1661	1661	0
134	20231129	180200	79134932	1661	1661	1661	1661	0
135	20231129	180100	79134932	1661	1661	1661	1661	0
136	20231129	180000	79134932	1661	1661	1661	1661	0
137	20231129	175900	79134932	1661	1661	1661	1661	0
138	20231129	175800	79134932	1661	1661	1661	1661	0
139	20231129	175700	79134932	1661	1661	1661	1661	0
140	20231129	175600	79134932	1661	1661	1661	1661	0
141	20231129	175500	79134932	1661	1661	1661	1661	0
142	20231129	175400	79134932	1661	1661	1661	1661	0
143	20231129	175300	79134932	1661	1661	1661	1661	0
144	20231129	175200	79134932	1661	1661	1661	1661	0
145	20231129	175100	79134932	1661	1661	1661	1661	0
146	20231129	175000	79134932	1661	1661	1661	1661	0
147	20231129	174900	79134932	1661	1661	1661	1661	0
148	20231129	174800	79134932	1661	1661	1661	1661	0
149	20231129	174700	79134932	1661	1661	1661	1661	0
150	20231129	174600	79134932	1661	1661	1661	1661	0
151	20231129	174500	79134932	1661	1661	1661	1661	0
152	20231129	174400	79134932	1661	1661	1661	1661	1366
153	20231129	174300	79134932	1661	1661	1661	1661	0
154	20231129	174200	79134932	1661	1661	1661	1661	0
155	20231129	174100	79134932	1661	1661	1661	1661	0
156	20231129	174000	79134932	1661	1661	1661	1661	0
157	20231129	173900	79134932	1661	1661	1661	1661	0
158	20231129	173800	79134932	1661	1661	1661	1661	0
159	20231129	173700	79134932	1661	1661	1661	1661	0
160	20231129	173600	79134932	1661	1661	1661	1661	0
161	20231129	173500	79134932	1661	1661	1661	1661	0
162	20231129	173400	79134932	1661	1661	1661	1661	0
163	20231129	173300	79134932	1661	1661	1661	1661	0
164	20231129	173200	79134932	1661	1661	1661	1661	0
165	20231129	173100	79134932	1661	1661	1661	1661	0
166	20231129	173000	79134932	1661	1661	1661	1661	0
167	20231129	172900	79134932	1661	1661	1661	1661	0
168	20231129	172800	79134932	1661	1661	1661	1661	0
169	20231129	172700	79134932	1661	1661	1661	1661	0
170	20231129	172600	79134932	1661	1661	1661	1661	0
171	20231129	172500	79134932	1661	1661	1661	1661	0
172	20231129	172400	79134932	1661	1661	1661	1661	0
173	20231129	172300	79134932	1661	1661	1661	1661	0
174	20231129	172200	79134932	1661	1661	1661	1661	0
175	20231129	172100	79134932	1661	1661	1661	1661	0
176	20231129	172000	79134932	1661	1661	1661	1661	0
177	20231129	171900	79134932	1661	1661	1661	1661	0
178	20231129	171800	79134932	1661	1661	1661	1661	0
179	20231129	171700	79134932	1661	1661	1661	1661	0
180	20231129	171600	79134932	1661	1661	1661	1661	0
181	20231129	171500	79134932	1661	1661	1661	1661	0
182	20231129	171400	79134932	1661	1661	1661	1661	1366
183	20231129	171300	79134932	1661	1661	1661	1661	0
184	20231129	171200	79134932	1661	1661	1661	1661	0
185	20231129	171100	79134932	1661	1661	1661	1661	0
186	20231129	171000	79134932	1661	1661	1661	1661	0
187	20231129	170900	79134932	1661	1661	1661	1661	0
188	20231129	170800	79134932	1661	1661	1661	1661	0
189	20231129	170700	79134932	1661	1661	1661	1661	0
190	20231129	170600	79134932	1661	1661	1661	1661	0
191	20231129	170500	79134932	1661	1661	1661	1661	0
192	20231129	170400	79134932	1661	1661	1661	1661	0
193	20231129	170300	79134932	1661	1661	1661	1661	0
194	20231129	170200	79134932	1661	1661	1661	1661	0
195	20231129	170100	79134932	1661	1661	1661	1661	0
196	20231129	170000	79134932	1661	1661	1661	1661	0
197	20231129	165900	79134932	1661	1661	1661	1661	0
198	20231129	165800	79134932	1661	1661	1661	1661	0
199	20231129	165700	79134932	1661	1661	1661	1661	0
200	20231129	165600	79134932	1661	1661	1661	1661	0
201	20231129	165500	79134932	1661	1661	1661	1661	0
202	20231129	165400	79134932	1661	1661	1661	1661	0
203	20231129	165300	79134932	1661	1661	1661	1661	0
204	20231129	165200	79134932	1661	1661	1661	1661	0
205	20231129	165100	79134932	1661	1661	1661	1661	0
206	20231129	165000	79134932	1661	1661	1661	1661	0
207	20231129	164900	79134932	1661	1661	1661	1661	0
208	20231129	164800	79134932	1661	1661	1661	1661	0
209	20231129	164700	79134932	1661	1661	1661	1661	0
210	20231129	164600	79134932	1661	1661	1661	1661	0
211	20231129	164500	79134932	1661	1661	1661	1661	0
212	20231129	164400	79134932	1661	1661	1661	1661	1366
213	20231129	164300	79134932	1661	1661	1661	1661	0
214	20231129	164200	79134932	1661	1661	1661	1661	0
215	20231129	164100	79134932	1661	1661	1661	1661	0
216	20231129	164000	79134932	1661	1661	1661	1661	0
217	20231129	163900	79134932	1661	1661	1661	1661	0
218	20231129	163800	79134932	1661	1661	1661	1661	0
219	20231129	163700	79134932	1661	1661	1661	1661	0
220	20231129	163600	79134932	1661	1661	1661	1661	0
221	20231129	163500	79134932	1661	1661	1661	1661	0
222	20231129	163400	79134932	1661	1661	1661	1661	0
223	20231129	163300	79134932	1661	1661	1661	1661	0
224	20231129	163200	79134932	1661	1661	1661	1661	0
225	20231129	163100	79134932	1661	1661	1661	1661	0
226	20231129	163000	79134932	1661	1661	1661	1661	0
227	20231129	162900	79134932	1661	1661	1661	1661	0
228	20231129	162800	79134932	1661	1661	1661	1661	0
229	20231129	162700	79134932	1661	1661	1661	1661	0
230	20231129	162600	79134932	1661	1661	1661	1661	0
231	20231129	162500	79134932	1661	1661	1661	1661	0
232	20231129	162400	79134932	1661	1661	1661	1661	0
233	20231129	162300	79134932	1661	1661	1661	1661	0
234	20231129	162200	79134932	1661	1661	1661	1661	0
235	20231129	162100	79134932	1661	1661	1661	1661	0
236	20231129	162000	79134932	1661	1661	1661	1661	0
237	20231129	161900	79134932	1661	1661	1661	1661	0
238	20231129	161800	79134932	1661	1661	1661	1661	0
239	20231129	161700	79134932	1661	1661	1661	1661	0
240	20231129	161600	79134932	1661	1661	1661	1661	0
241	20231129	161500	79134932	1661	1661	1661	1661	0
242	20231129	161400	79134932	1661	1661	1661	1661	1366
243	20231129	161300	79134932	1661	1661	1661	1661	0
244	20231129	161200	79134932	1661	1661	1661	1661	0
245	20231129	161100	79134932	1661	1661	1661	1661	0
246	20231129	161000	79134932	1661	1661	1661	1661	0
247	20231129	160900	79134932	1661	1661	1661	1661	0
248	20231129	160800	79134932	1661	1661	1661	1661	0
249	20231129	160700	79134932	1661	1661	1661	1661	0
250	20231129	160600	79134932	1661	1661	1661	1661	0
251	20231129	160500	79134932	1661	1661	1661	1661	0
252	20231129	160400	79134932	1661	1661	1661	1661	0
253	20231129	160300	79134932	1661	1661	1661	1661	0
254	20231129	160200	79134932	1661	1661	1661	1661	0
255	20231129	160100	79134932	1661	1661	1661	1661	0
256	20231129	160000	79134932	1661	1661	1661	1661	0
257	20231129	155900	79134932	1661	1661	1661	1661	0
258	20231129	155800	79134932	1661	1661	1661	1661	0
259	20231129	155700	79134932	1661	1661	1661	1661	0
260	20231129	155600	79134932	1661	1661	1661	1661	0
261	20231129	155500	79134932	1661	1661	1661	1661	0
262	20231129	155400	79134932	1661	1661	1661	1661	0
263	20231129	155300	79134932	1661	1661	1661	1661	0
264	20231129	155200	79134932	1661	1661	1661	1661	0
265	20231129	155100	79134932	1661	1661	1661	1661	0
266	20231129	155000	79134932	1661	1661	1661	1661	0
267	20231129	154900	79134932	1661	1661	1661	1661	0
268	20231129	154800	79134932	1661	1661	1661	1661	0
269	20231129	154700	79134932	1661	1661	1661	1661	0
270	20231129	154600	79134932	1661	1661	1661	1661	0
271	20231129	154500	79134932	1661	1661	1661	1661	0
272	20231129	154400	79134932	1661	1661	1661	1661	1366
273	20231129	154300	79134932	1661	1661	1661	1661	0
274	20231129	154200	79134932	1661	1661	1661	1661	0
275	20231129	154100	79134932	1661	1661	1661	1661	0
276	20231129	154000	79134932	1661	1661	1661	1661	0
277	20231129	153900	79134932	1661	1661	1661	1661	0
278	20231129	153800	79134932	1661	1661	1661	1661	0
279	20231129	153700	79134932	1661	1661	1661	1661	0
280	20231129	153600	79134932	1661	1661	1661	1661	0
281	20231129	153500	79134932	1661	1661	1661	1661	0
282	20231129	153400	79134932	1661	1661	1661	1661	0
283	20231129	153300	79134932	1661	1661	1661	1661	0
284	20231129	153200	79134932	1661	1661	1661	1661	0
285	20231129	153100	79134932	1661	1661	1661	1661	0
286	20231129	153000	79134932	1661	1661	1661	1661	1366
287	20231129	152900	76866006	1661	1661	1661	1661	0
288	20231129	152800	76866006	1661	1661	1661	1661	0
289	20231129	152700	76866006	1661	1661	1661	1661	0
290	20231129	152600	76866006	1661	1661	1661	1661	0
291	20231129	152500	76866006	1661	1661	1661	1661	0
292	20231129	152400	76866006	1661	1661	1661	1661	0
293	20231129	152300	76866006	1661	1661	1661	1661	0
294	20231129	152200	76866006	1661	1661	1661	1661	0
295	20231129	152100	76866006	1661	1661	1661	1661	0
296	20231129	152000	76866006	1661	1661	1661	1661	0
297	20231129	151900	76866006	1661	1661	1661	1661	56
298	20231129	151800	76772990	1661	1661	1661	1661	58
299	20231129	151700	76676652	1661	1661	1661	1661	0
300	20231129	151600	76676652	1661	1661	1661	1661	20
301	20231129	151500	76643432	1661	1661	1661	1661	1
302	20231129	151400	76641771	1652	1652	1652	1652	1
303	20231129	151300	76640119	1661	1661	1661	1661	0
304	20231129	151200	76640119	1661	1661	1661	1661	0
305	20231129	151100	76640119	1661	1661	1661	1661	0
306	20231129	151000	76640119	1661	1661	1661	1661	0
307	20231129	150900	76640119	1661	1661	1661	1661	3
308	20231129	150800	76635136	1662	1661	1662	1661	5
309	20231129	150700	76626830	1662	1662	1662	1662	5
310	20231129	150600	76618520	1657	1657	1657	1657	0
311	20231129	150500	76618520	1657	1657	1657	1657	3
312	20231129	150400	76613549	1662	1662	1662	1662	20
313	20231129	150300	76580309	1662	1662	1662	1662	157
314	20231129	150200	76319375	1662	1649	1662	1649	788
315	20231129	150100	75011002	1647	1647	1647	1647	0
316	20231129	150000	75011002	1647	1647	1647	1647	0
317	20231129	145900	75011002	1647	1647	1647	1647	0
318	20231129	145800	75011002	1647	1647	1647	1647	0
319	20231129	145700	75011002	1647	1647	1647	1647	754
320	20231129	145600	73769164	1647	1648	1649	1647	888
321	20231129	145500	72305134	1648	1648	1648	1648	1097
322	20231129	145400	70497278	1649	1649	1649	1649	0
323	20231129	145300	70497278	1649	1649	1649	1649	1764
324	20231129	145200	67588442	1649	1649	1649	1649	24
325	20231129	145100	67548866	1649	1649	1649	1649	0
326	20231129	145000	67548866	1649	1649	1649	1649	610
327	20231129	144900	66542976	1649	1649	1649	1649	0
328	20231129	144800	66542976	1649	1649	1649	1649	0
329	20231129	144700	66542976	1649	1649	1649	1649	0
330	20231129	144600	66542976	1649	1649	1649	1649	27
331	20231129	144500	66498453	1649	1649	1649	1649	494
332	20231129	144400	65683847	1649	1649	1649	1649	0
333	20231129	144300	65683847	1649	1649	1649	1649	0
334	20231129	144200	65683847	1649	1649	1649	1649	0
335	20231129	144100	65683847	1649	1649	1649	1649	0
336	20231129	144000	65683847	1649	1649	1649	1649	0
337	20231129	143900	65683847	1649	1649	1649	1649	10
338	20231129	143800	65667357	1648	1648	1648	1648	0
339	20231129	143700	65667357	1648	1648	1648	1648	0
340	20231129	143600	65667357	1648	1648	1648	1648	0
341	20231129	143500	65667357	1648	1648	1648	1648	0
342	20231129	143400	65667357	1648	1648	1648	1648	0
343	20231129	143300	65667357	1648	1648	1648	1648	0
344	20231129	143200	65667357	1648	1648	1648	1648	40
345	20231129	143100	65601437	1647	1647	1647	1647	0
346	20231129	143000	65601437	1647	1647	1647	1647	0
347	20231129	142900	65601437	1647	1647	1647	1647	0
348	20231129	142800	65601437	1647	1647	1647	1647	0
349	20231129	142700	65601437	1647	1647	1647	1647	0
350	20231129	142600	65601437	1647	1647	1647	1647	0
351	20231129	142500	65601437	1647	1647	1647	1647	0
352	20231129	142400	65601437	1647	1647	1647	1647	0
353	20231129	142300	65601437	1647	1647	1647	1647	0
354	20231129	142200	65601437	1647	1647	1647	1647	0
355	20231129	142100	65601437	1647	1650	1650	1647	1300
356	20231129	142000	63459323	1661	1661	1661	1661	1
357	20231129	141900	63457662	1661	1661	1661	1661	0
358	20231129	141800	63457662	1661	1661	1661	1661	0
359	20231129	141700	63457662	1661	1661	1661	1661	0
360	20231129	141600	63457662	1661	1661	1661	1661	10
361	20231129	141500	63441052	1662	1662	1662	1662	44
362	20231129	141400	63367924	1661	1663	1663	1661	5
363	20231129	141300	63359615	1650	1651	1651	1650	477
364	20231129	141200	62572165	1665	1665	1665	1665	0
365	20231129	141100	62572165	1665	1665	1665	1665	0
366	20231129	141000	62572165	1665	1665	1665	1665	0
367	20231129	140900	62572165	1665	1665	1665	1665	0
368	20231129	140800	62572165	1665	1665	1665	1665	0
369	20231129	140700	62572165	1665	1661	1665	1661	504
370	20231129	140600	61733221	1665	1665	1665	1665	0
371	20231129	140500	61733221	1665	1665	1665	1665	0
372	20231129	140400	61733221	1665	1665	1665	1665	0
373	20231129	140300	61733221	1665	1665	1665	1665	0
374	20231129	140200	61733221	1665	1665	1665	1665	0
375	20231129	140100	61733221	1665	1665	1665	1665	18
376	20231129	140000	61703251	1665	1662	1666	1662	504
377	20231129	135900	60864567	1666	1666	1666	1666	0
378	20231129	135800	60864567	1666	1660	1666	1660	500
379	20231129	135700	60031936	1650	1650	1650	1650	0
380	20231129	135600	60031936	1650	1651	1651	1650	20
381	20231129	135500	59998935	1661	1661	1661	1661	0
382	20231129	135400	59998935	1661	1661	1661	1661	0
383	20231129	135300	59998935	1661	1661	1661	1661	0
384	20231129	135200	59998935	1661	1661	1661	1661	0
385	20231129	135100	59998935	1661	1661	1661	1661	0
386	20231129	135000	59998935	1661	1659	1661	1659	3000
387	20231129	134900	55016077	1648	1648	1648	1648	0
388	20231129	134800	55016077	1648	1648	1648	1648	0
389	20231129	134700	55016077	1648	1655	1655	1648	3200
390	20231129	134600	49739247	1655	1655	1655	1655	0
391	20231129	134500	49739247	1655	1655	1655	1655	0
392	20231129	134400	49739247	1655	1655	1655	1655	0
393	20231129	134300	49739247	1655	1655	1655	1655	0
394	20231129	134200	49739247	1655	1655	1655	1655	0
395	20231129	134100	49739247	1655	1655	1655	1655	0
396	20231129	134000	49739247	1655	1655	1655	1655	400
397	20231129	133900	49077247	1660	1660	1660	1660	0
398	20231129	133800	49077247	1660	1660	1660	1660	1
399	20231129	133700	49075587	1653	1654	1661	1653	118
400	20231129	133600	48880288	1653	1653	1653	1653	0
401	20231129	133500	48880288	1653	1653	1653	1653	7
402	20231129	133400	48868717	1654	1655	1655	1654	551
403	20231129	133300	47957283	1660	1660	1660	1660	26
404	20231129	133200	47914123	1655	1655	1655	1655	0
405	20231129	133100	47914123	1655	1655	1655	1655	0
406	20231129	133000	47914123	1655	1655	1655	1655	0
407	20231129	132900	47914123	1655	1655	1655	1655	0
408	20231129	132800	47914123	1655	1656	1656	1655	8
409	20231129	132700	47900882	1659	1659	1659	1659	0
410	20231129	132600	47900882	1659	1659	1659	1659	0
411	20231129	132500	47900882	1659	1660	1661	1659	1401
412	20231129	132400	45573836	1661	1661	1661	1661	0
413	20231129	132300	45573836	1661	1661	1661	1661	0
414	20231129	132200	45573836	1661	1661	1661	1661	0
415	20231129	132100	45573836	1661	1661	1661	1661	0
416	20231129	132000	45573836	1661	1661	1661	1661	0
417	20231129	131900	45573836	1661	1661	1661	1661	0
418	20231129	131800	45573836	1661	1661	1661	1661	0
419	20231129	131700	45573836	1661	1661	1661	1661	0
420	20231129	131600	45573836	1661	1661	1661	1661	0
421	20231129	131500	45573836	1661	1661	1661	1661	0
422	20231129	131400	45573836	1661	1661	1661	1661	0
423	20231129	131300	45573836	1661	1661	1661	1661	0
424	20231129	131200	45573836	1661	1661	1661	1661	0
425	20231129	131100	45573836	1661	1660	1661	1660	20
426	20231129	131000	45540631	1661	1661	1661	1661	0
427	20231129	130900	45540631	1661	1661	1661	1661	0
428	20231129	130800	45540631	1661	1660	1661	1660	1600
429	20231129	130700	42883174	1654	1654	1654	1654	0
430	20231129	130600	42883174	1654	1655	1655	1654	23
431	20231129	130500	42845112	1654	1655	1655	1654	21
432	20231129	130400	42810358	1655	1655	1655	1655	10
433	20231129	130300	42793808	1655	1655	1655	1655	0
434	20231129	130200	42793808	1655	1655	1655	1655	0
435	20231129	130100	42793808	1655	1655	1655	1655	0
436	20231129	130000	42793808	1655	1655	1655	1655	0
437	20231129	125900	42793808	1655	1655	1655	1655	0
438	20231129	125800	42793808	1655	1655	1655	1655	0
439	20231129	125700	42793808	1655	1655	1655	1655	0
440	20231129	125600	42793808	1655	1655	1655	1655	20
441	20231129	125500	42760708	1654	1654	1654	1654	500
442	20231129	125400	41933708	1654	1655	1655	1654	1000
443	20231129	125300	40279678	1654	1654	1654	1654	0
444	20231129	125200	40279678	1654	1654	1654	1654	0
445	20231129	125100	40279678	1654	1655	1655	1654	5380
446	20231129	125000	31380237	1657	1657	1657	1657	15
447	20231129	124900	31355382	1661	1661	1661	1661	0
448	20231129	124800	31355382	1661	1661	1661	1661	0
449	20231129	124700	31355382	1661	1661	1661	1661	0
450	20231129	124600	31355382	1661	1661	1661	1661	0
451	20231129	124500	31355382	1661	1661	1661	1661	298
452	20231129	124400	30860404	1661	1661	1661	1661	0
453	20231129	124300	30860404	1661	1661	1661	1661	0
454	20231129	124200	30860404	1661	1661	1661	1661	0
455	20231129	124100	30860404	1661	1661	1661	1661	0
456	20231129	124000	30860404	1661	1661	1661	1661	0
457	20231129	123900	30860404	1661	1661	1661	1661	0
458	20231129	123800	30860404	1661	1661	1661	1661	0
459	20231129	123700	30860404	1661	1661	1661	1661	0
460	20231129	123600	30860404	1661	1661	1661	1661	0
461	20231129	123500	30860404	1661	1661	1661	1661	0
462	20231129	123400	30860404	1661	1661	1661	1661	0
463	20231129	123300	30860404	1661	1661	1661	1661	0
464	20231129	123200	30860404	1661	1661	1661	1661	0
465	20231129	123100	30860404	1661	1661	1661	1661	0
466	20231129	123000	30860404	1661	1661	1661	1661	0
467	20231129	122900	30860404	1661	1661	1661	1660	174
468	20231129	122800	30571399	1660	1660	1660	1660	0
469	20231129	122700	30571399	1660	1660	1660	1660	3
470	20231129	122600	30566419	1657	1657	1657	1657	1
471	20231129	122500	30564762	1657	1657	1657	1657	1
472	20231129	122400	30563105	1657	1657	1657	1657	1050
473	20231129	122300	28823255	1654	1654	1654	1654	0
474	20231129	122200	28823255	1654	1654	1654	1654	0
475	20231129	122100	28823255	1654	1654	1654	1654	0
476	20231129	122000	28823255	1654	1654	1654	1654	0
477	20231129	121900	28823255	1654	1654	1654	1654	0
478	20231129	121800	28823255	1654	1654	1654	1654	0
479	20231129	121700	28823255	1654	1654	1654	1654	0
480	20231129	121600	28823255	1654	1654	1654	1654	0
481	20231129	121500	28823255	1654	1654	1654	1654	0
482	20231129	121400	28823255	1654	1654	1654	1654	0
483	20231129	121300	28823255	1654	1654	1654	1654	0
484	20231129	121200	28823255	1654	1654	1654	1654	0
485	20231129	121100	28823255	1654	1654	1654	1654	0
486	20231129	121000	28823255	1654	1654	1654	1654	0
487	20231129	120900	28823255	1654	1654	1654	1654	0
488	20231129	120800	28823255	1654	1654	1654	1654	0
489	20231129	120700	28823255	1654	1654	1654	1654	58
490	20231129	120600	28727323	1654	1654	1654	1654	10
491	20231129	120500	28710783	1654	1654	1654	1654	0
492	20231129	120400	28710783	1654	1654	1654	1654	1
493	20231129	120300	28709129	1652	1652	1652	1652	0
494	20231129	120200	28709129	1652	1652	1652	1652	0
495	20231129	120100	28709129	1652	1652	1652	1652	0
496	20231129	120000	28709129	1652	1653	1653	1652	150
497	20231129	115900	28461248	1654	1654	1654	1654	0
498	20231129	115800	28461248	1654	1654	1654	1654	10
499	20231129	115700	28444708	1654	1654	1654	1654	0
500	20231129	115600	28444708	1654	1654	1654	1654	0
501	20231129	115500	28444708	1654	1654	1654	1654	0
502	20231129	115400	28444708	1654	1654	1654	1654	28
503	20231129	115300	28398396	1654	1654	1654	1654	0
504	20231129	115200	28398396	1654	1654	1654	1654	0
505	20231129	115100	28398396	1654	1654	1654	1654	0
506	20231129	115000	28398396	1654	1654	1654	1654	0
507	20231129	114900	28398396	1654	1654	1654	1654	0
508	20231129	114800	28398396	1654	1654	1654	1654	0
509	20231129	114700	28398396	1654	1654	1654	1654	0
510	20231129	114600	28398396	1654	1654	1654	1654	1963
511	20231129	114500	25151594	1654	1655	1655	1654	40
512	20231129	114400	25085397	1655	1655	1655	1655	0
513	20231129	114300	25085397	1655	1655	1655	1655	0
514	20231129	114200	25085397	1655	1655	1655	1655	3
515	20231129	114100	25080432	1657	1657	1657	1657	0
516	20231129	114000	25080432	1657	1657	1657	1657	0
517	20231129	113900	25080432	1657	1657	1657	1657	74
518	20231129	113800	24957814	1661	1661	1661	1661	0
519	20231129	113700	24957814	1661	1661	1661	1661	0
520	20231129	113600	24957814	1661	1661	1661	1661	0
521	20231129	113500	24957814	1661	1661	1661	1661	4
522	20231129	113400	24951170	1661	1661	1661	1661	0
523	20231129	113300	24951170	1661	1661	1661	1661	0
524	20231129	113200	24951170	1661	1660	1661	1660	3
525	20231129	113100	24946188	1661	1661	1661	1661	58
526	20231129	113000	24849850	1661	1661	1661	1661	1
527	20231129	112900	24848189	1661	1661	1661	1661	0
528	20231129	112800	24848189	1661	1661	1661	1661	0
529	20231129	112700	24848189	1661	1661	1661	1661	0
530	20231129	112600	24848189	1661	1661	1661	1661	1
531	20231129	112500	24846528	1660	1660	1660	1660	0
532	20231129	112400	24846528	1660	1660	1660	1660	0
533	20231129	112300	24846528	1660	1660	1660	1660	0
534	20231129	112200	24846528	1660	1660	1660	1660	2
535	20231129	112100	24843208	1660	1660	1660	1660	4
536	20231129	112000	24836568	1661	1660	1661	1660	5
537	20231129	111900	24828267	1660	1666	1666	1660	518
538	20231129	111800	23967849	1666	1666	1666	1666	1
539	20231129	111700	23966183	1666	1666	1666	1666	0
540	20231129	111600	23966183	1666	1666	1666	1666	1
541	20231129	111500	23964517	1666	1666	1666	1666	1
542	20231129	111400	23962851	1661	1661	1661	1661	0
543	20231129	111300	23962851	1661	1661	1661	1661	0
544	20231129	111200	23962851	1661	1661	1661	1661	5
545	20231129	111100	23954546	1666	1666	1666	1666	0
546	20231129	111000	23954546	1666	1666	1666	1666	0
547	20231129	110900	23954546	1666	1666	1666	1666	0
548	20231129	110800	23954546	1666	1666	1666	1666	0
549	20231129	110700	23954546	1666	1666	1666	1666	1
550	20231129	110600	23952880	1661	1661	1661	1661	1
551	20231129	110500	23951219	1666	1666	1666	1666	0
552	20231129	110400	23951219	1666	1666	1666	1666	0
553	20231129	110300	23951219	1666	1666	1666	1666	0
554	20231129	110200	23951219	1666	1666	1666	1666	0
555	20231129	110100	23951219	1666	1666	1666	1666	0
556	20231129	110000	23951219	1666	1666	1666	1666	0
557	20231129	105900	23951219	1666	1666	1666	1666	0
558	20231129	105800	23951219	1666	1666	1666	1666	0
559	20231129	105700	23951219	1666	1661	1666	1661	13
560	20231129	105600	23929567	1661	1662	1666	1661	13
561	20231129	105500	23907935	1666	1664	1666	1663	13
562	20231129	105400	23886284	1665	1665	1665	1665	48
563	20231129	105300	23806364	1666	1666	1666	1666	0
564	20231129	105200	23806364	1666	1666	1666	1666	0
565	20231129	105100	23806364	1666	1666	1666	1666	0
566	20231129	105000	23806364	1666	1666	1666	1666	0
567	20231129	104900	23806364	1666	1666	1666	1666	0
568	20231129	104800	23806364	1666	1666	1666	1666	0
569	20231129	104700	23806364	1666	1666	1666	1666	0
570	20231129	104600	23806364	1666	1665	1666	1665	200
571	20231129	104500	23473324	1666	1665	1666	1665	20
572	20231129	104400	23440014	1654	1664	1666	1654	515
573	20231129	104300	22587872	1666	1656	1666	1656	30
574	20231129	104200	22537980	1666	1659	1666	1659	50
575	20231129	104100	22454827	1666	1662	1666	1662	50
576	20231129	104000	22371555	1666	1666	1666	1666	0
577	20231129	103900	22371555	1666	1663	1666	1663	104
578	20231129	103800	22198306	1666	1666	1666	1666	0
579	20231129	103700	22198306	1666	1666	1666	1666	0
580	20231129	103600	22198306	1666	1666	1666	1666	0
581	20231129	103500	22198306	1666	1666	1666	1666	0
582	20231129	103400	22198306	1666	1666	1666	1666	0
583	20231129	103300	22198306	1666	1664	1666	1664	180
584	20231129	103200	21898428	1665	1665	1665	1665	37
585	20231129	103100	21836823	1665	1665	1665	1665	0
586	20231129	103000	21836823	1665	1665	1665	1665	0
587	20231129	102900	21836823	1665	1665	1665	1665	0
588	20231129	102800	21836823	1665	1665	1665	1665	0
589	20231129	102700	21836823	1665	1665	1665	1665	0
590	20231129	102600	21836823	1665	1665	1665	1665	0
591	20231129	102500	21836823	1665	1665	1665	1665	0
592	20231129	102400	21836823	1665	1662	1665	1662	3303
593	20231129	102300	16337608	1665	1665	1665	1665	0
594	20231129	102200	16337608	1665	1665	1665	1665	0
595	20231129	102100	16337608	1665	1665	1665	1665	0
596	20231129	102000	16337608	1665	1665	1665	1665	0
597	20231129	101900	16337608	1665	1665	1665	1665	0
598	20231129	101800	16337608	1665	1665	1665	1665	0
599	20231129	101700	16337608	1665	1665	1665	1665	0
600	20231129	101600	16337608	1665	1665	1665	1665	0
601	20231129	101500	16337608	1665	1665	1665	1665	0
602	20231129	101400	16337608	1665	1665	1665	1665	0
603	20231129	101300	16337608	1665	1665	1665	1665	0
604	20231129	101200	16337608	1665	1665	1665	1665	0
605	20231129	101100	16337608	1665	1665	1665	1665	0
606	20231129	101000	16337608	1665	1663	1665	1663	2
607	20231129	100900	16334280	1664	1664	1664	1664	26
608	20231129	100800	16291016	1666	1666	1666	1666	0
609	20231129	100700	16291016	1666	1666	1666	1666	1
610	20231129	100600	16289350	1657	1650	1657	1650	1000
611	20231129	100500	14632961	1648	1648	1648	1648	0
612	20231129	100400	14632961	1648	1648	1648	1648	0
613	20231129	100300	14632961	1648	1648	1648	1648	0
614	20231129	100200	14632961	1648	1648	1648	1648	0
615	20231129	100100	14632961	1648	1648	1648	1648	0
616	20231129	100000	14632961	1648	1648	1648	1648	0
617	20231129	095900	14632961	1648	1648	1648	1648	0
618	20231129	095800	14632961	1648	1648	1648	1648	0
619	20231129	095700	14632961	1648	1648	1648	1648	0
620	20231129	095600	14632961	1648	1648	1648	1648	64
621	20231129	095500	14527489	1648	1648	1648	1648	0
622	20231129	095400	14527489	1648	1648	1648	1648	0
623	20231129	095300	14527489	1648	1648	1648	1648	0
624	20231129	095200	14527489	1648	1648	1648	1648	0
625	20231129	095100	14527489	1648	1648	1648	1648	0
626	20231129	095000	14527489	1648	1648	1648	1648	0
627	20231129	094900	14527489	1648	1648	1648	1648	0
628	20231129	094800	14527489	1648	1648	1648	1648	0
629	20231129	094700	14527489	1648	1648	1648	1648	0
630	20231129	094600	14527489	1648	1648	1648	1648	0
631	20231129	094500	14527489	1648	1648	1648	1648	0
632	20231129	094400	14527489	1648	1648	1648	1648	0
633	20231129	094300	14527489	1648	1648	1648	1648	0
634	20231129	094200	14527489	1648	1648	1648	1648	0
635	20231129	094100	14527489	1648	1648	1648	1648	38
636	20231129	094000	14464865	1655	1655	1655	1655	0
637	20231129	093900	14464865	1655	1655	1655	1655	0
638	20231129	093800	14464865	1655	1655	1655	1655	0
639	20231129	093700	14464865	1655	1655	1655	1655	0
640	20231129	093600	14464865	1655	1655	1655	1655	0
641	20231129	093500	14464865	1655	1655	1655	1655	0
642	20231129	093400	14464865	1655	1655	1655	1655	0
643	20231129	093300	14464865	1655	1655	1655	1655	1
644	20231129	093200	14463210	1648	1655	1655	1648	1284
645	20231129	093100	12347164	1655	1655	1655	1655	1
646	20231129	093000	12345509	1647	1647	1647	1647	0
647	20231129	092900	12345509	1647	1647	1647	1647	0
648	20231129	092800	12345509	1647	1647	1647	1647	262
649	20231129	092700	11913995	1656	1655	1656	1655	151
650	20231129	092600	11664089	1647	1647	1647	1647	10
651	20231129	092500	11647619	1647	1648	1648	1647	757
652	20231129	092400	10400819	1648	1647	1669	1647	2024
653	20231129	092300	7056018	1648	1645	1648	1645	2
654	20231129	092200	7052725	1645	1646	1646	1645	22
655	20231129	092100	7016515	1649	1649	1649	1649	0
656	20231129	092000	7016515	1649	1649	1649	1649	0
657	20231129	091900	7016515	1649	1648	1649	1648	159
658	20231129	091800	6754449	1670	1670	1670	1670	0
659	20231129	091700	6754449	1670	1648	1670	1645	417
660	20231129	091600	6063279	1650	1648	1650	1648	7
661	20231129	091500	6051741	1648	1649	1649	1648	178
662	20231129	091400	5758222	1649	1649	1649	1649	0
663	20231129	091300	5758222	1649	1649	1649	1649	2
664	20231129	091200	5754924	1650	1649	1650	1649	26
665	20231129	091100	5712030	1649	1649	1649	1649	8
666	20231129	091000	5698838	1649	1650	1650	1649	124
667	20231129	090900	5494252	1670	1670	1670	1670	0
668	20231129	090800	5494252	1670	1670	1670	1670	0
669	20231129	090700	5494252	1670	1670	1670	1670	0
670	20231129	090600	5494252	1670	1670	1670	1670	0
671	20231129	090500	5494252	1670	1670	1670	1670	0
672	20231129	090400	5494252	1670	1670	1670	1670	0
673	20231129	090300	5494252	1670	1661	1670	1649	2136
674	20231129	090200	1963419	1664	1655	1664	1651	589
675	20231129	090100	989621	1664	1664	1664	1664	1
676	20231129	090000	987957	1664	1652	1664	1652	597