KissMeData/001380/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	183400	43060065091	1650	1650	1650	1650	101316
3	20231129	183300	43060065091	1650	1650	1650	1650	0
4	20231129	183200	43060065091	1650	1650	1650	1650	0
5	20231129	183100	43060065091	1650	1650	1650	1650	0
6	20231129	183000	43060065091	1650	1650	1650	1650	0
7	20231129	182900	43060065091	1650	1650	1650	1650	0
8	20231129	182800	43060065091	1650	1650	1650	1650	0
9	20231129	182700	43060065091	1650	1650	1650	1650	0
10	20231129	182600	43060065091	1650	1650	1650	1650	0
11	20231129	182500	43060065091	1650	1650	1650	1650	0
12	20231129	182400	43060065091	1650	1650	1650	1650	0
13	20231129	182300	43060065091	1650	1650	1650	1650	0
14	20231129	182200	43060065091	1650	1650	1650	1650	0
15	20231129	182100	43060065091	1650	1650	1650	1650	0
16	20231129	182000	43060065091	1650	1650	1650	1650	0
17	20231129	181900	43060065091	1650	1650	1650	1650	0
18	20231129	181800	43060065091	1650	1650	1650	1650	0
19	20231129	181700	43060065091	1650	1650	1650	1650	0
20	20231129	181600	43060065091	1650	1650	1650	1650	0
21	20231129	181500	43060065091	1650	1650	1650	1650	0
22	20231129	181400	43060065091	1650	1650	1650	1650	0
23	20231129	181300	43060065091	1650	1650	1650	1650	0
24	20231129	181200	43060065091	1650	1650	1650	1650	0
25	20231129	181100	43060065091	1650	1650	1650	1650	0
26	20231129	181000	43060065091	1650	1650	1650	1650	0
27	20231129	180900	43060065091	1650	1650	1650	1650	0
28	20231129	180800	43060065091	1650	1650	1650	1650	0
29	20231129	180700	43060065091	1650	1650	1650	1650	0
30	20231129	180600	43060065091	1650	1650	1650	1650	0
31	20231129	180500	43060065091	1650	1650	1650	1650	0
32	20231129	180400	43060065091	1650	1650	1650	1650	101316
33	20231129	180300	43060065091	1650	1650	1650	1650	0
34	20231129	180200	43060065091	1650	1650	1650	1650	0
35	20231129	180100	43060065091	1650	1650	1650	1650	0
36	20231129	180000	43060065091	1650	1650	1650	1650	0
37	20231129	175900	43060065091	1650	1650	1650	1650	0
38	20231129	175800	43060065091	1650	1650	1650	1650	0
39	20231129	175700	43060065091	1650	1650	1650	1650	0
40	20231129	175600	43060065091	1650	1650	1650	1650	0
41	20231129	175500	43060065091	1650	1650	1650	1650	0
42	20231129	175400	43060065091	1650	1650	1650	1650	0
43	20231129	175300	43060065091	1650	1650	1650	1650	0
44	20231129	175200	43060065091	1650	1650	1650	1650	0
45	20231129	175100	43060065091	1650	1650	1650	1650	0
46	20231129	175000	43060065091	1650	1650	1650	1650	0
47	20231129	174900	43060065091	1650	1650	1650	1650	0
48	20231129	174800	43060065091	1650	1650	1650	1650	0
49	20231129	174700	43060065091	1650	1650	1650	1650	0
50	20231129	174600	43060065091	1650	1650	1650	1650	0
51	20231129	174500	43060065091	1650	1650	1650	1650	0
52	20231129	174400	43060065091	1650	1650	1650	1650	0
53	20231129	174300	43060065091	1650	1650	1650	1650	0
54	20231129	174200	43060065091	1650	1650	1650	1650	0
55	20231129	174100	43060065091	1650	1650	1650	1650	0
56	20231129	174000	43060065091	1650	1650	1650	1650	0
57	20231129	173900	43060065091	1650	1650	1650	1650	0
58	20231129	173800	43060065091	1650	1650	1650	1650	0
59	20231129	173700	43060065091	1650	1650	1650	1650	0
60	20231129	173600	43060065091	1650	1650	1650	1650	0
61	20231129	173500	43060065091	1650	1650	1650	1650	0
62	20231129	173400	43060065091	1650	1650	1650	1650	101316
63	20231129	173300	43060065091	1650	1650	1650	1650	0
64	20231129	173200	43060065091	1650	1650	1650	1650	0
65	20231129	173100	43060065091	1650	1650	1650	1650	0
66	20231129	173000	43060065091	1650	1650	1650	1650	0
67	20231129	172900	43060065091	1650	1650	1650	1650	0
68	20231129	172800	43060065091	1650	1650	1650	1650	0
69	20231129	172700	43060065091	1650	1650	1650	1650	0
70	20231129	172600	43060065091	1650	1650	1650	1650	0
71	20231129	172500	43060065091	1650	1650	1650	1650	0
72	20231129	172400	43060065091	1650	1650	1650	1650	0
73	20231129	172300	43060065091	1650	1650	1650	1650	0
74	20231129	172200	43060065091	1650	1650	1650	1650	0
75	20231129	172100	43060065091	1650	1650	1650	1650	0
76	20231129	172000	43060065091	1650	1650	1650	1650	0
77	20231129	171900	43060065091	1650	1650	1650	1650	0
78	20231129	171800	43060065091	1650	1650	1650	1650	0
79	20231129	171700	43060065091	1650	1650	1650	1650	0
80	20231129	171600	43060065091	1650	1650	1650	1650	0
81	20231129	171500	43060065091	1650	1650	1650	1650	0
82	20231129	171400	43060065091	1650	1650	1650	1650	0
83	20231129	171300	43060065091	1650	1650	1650	1650	0
84	20231129	171200	43060065091	1650	1650	1650	1650	0
85	20231129	171100	43060065091	1650	1650	1650	1650	0
86	20231129	171000	43060065091	1650	1650	1650	1650	0
87	20231129	170900	43060065091	1650	1650	1650	1650	0
88	20231129	170800	43060065091	1650	1650	1650	1650	0
89	20231129	170700	43060065091	1650	1650	1650	1650	0
90	20231129	170600	43060065091	1650	1650	1650	1650	0
91	20231129	170500	43060065091	1650	1650	1650	1650	0
92	20231129	170400	43060065091	1650	1650	1650	1650	101316
93	20231129	170300	43060065091	1650	1650	1650	1650	0
94	20231129	170200	43060065091	1650	1650	1650	1650	0
95	20231129	170100	43060065091	1650	1650	1650	1650	0
96	20231129	170000	43060065091	1650	1650	1650	1650	0
97	20231129	165900	43060065091	1650	1650	1650	1650	0
98	20231129	165800	43060065091	1650	1650	1650	1650	0
99	20231129	165700	43060065091	1650	1650	1650	1650	0
100	20231129	165600	43060065091	1650	1650	1650	1650	0
101	20231129	165500	43060065091	1650	1650	1650	1650	0
102	20231129	165400	43060065091	1650	1650	1650	1650	0
103	20231129	165300	43060065091	1650	1650	1650	1650	0
104	20231129	165200	43060065091	1650	1650	1650	1650	0
105	20231129	165100	43060065091	1650	1650	1650	1650	0
106	20231129	165000	43060065091	1650	1650	1650	1650	0
107	20231129	164900	43060065091	1650	1650	1650	1650	0
108	20231129	164800	43060065091	1650	1650	1650	1650	0
109	20231129	164700	43060065091	1650	1650	1650	1650	0
110	20231129	164600	43060065091	1650	1650	1650	1650	0
111	20231129	164500	43060065091	1650	1650	1650	1650	0
112	20231129	164400	43060065091	1650	1650	1650	1650	0
113	20231129	164300	43060065091	1650	1650	1650	1650	0
114	20231129	164200	43060065091	1650	1650	1650	1650	0
115	20231129	164100	43060065091	1650	1650	1650	1650	0
116	20231129	164000	43060065091	1650	1650	1650	1650	0
117	20231129	163900	43060065091	1650	1650	1650	1650	0
118	20231129	163800	43060065091	1650	1650	1650	1650	0
119	20231129	163700	43060065091	1650	1650	1650	1650	0
120	20231129	163600	43060065091	1650	1650	1650	1650	0
121	20231129	163500	43060065091	1650	1650	1650	1650	0
122	20231129	163400	43060065091	1650	1650	1650	1650	101316
123	20231129	163300	43060065091	1650	1650	1650	1650	0
124	20231129	163200	43060065091	1650	1650	1650	1650	0
125	20231129	163100	43060065091	1650	1650	1650	1650	0
126	20231129	163000	43060065091	1650	1650	1650	1650	0
127	20231129	162900	43060065091	1650	1650	1650	1650	0
128	20231129	162800	43060065091	1650	1650	1650	1650	0
129	20231129	162700	43060065091	1650	1650	1650	1650	0
130	20231129	162600	43060065091	1650	1650	1650	1650	0
131	20231129	162500	43060065091	1650	1650	1650	1650	0
132	20231129	162400	43060065091	1650	1650	1650	1650	0
133	20231129	162300	43060065091	1650	1650	1650	1650	0
134	20231129	162200	43060065091	1650	1650	1650	1650	0
135	20231129	162100	43060065091	1650	1650	1650	1650	0
136	20231129	162000	43060065091	1650	1650	1650	1650	0
137	20231129	161900	43060065091	1650	1650	1650	1650	0
138	20231129	161800	43060065091	1650	1650	1650	1650	0
139	20231129	161700	43060065091	1650	1650	1650	1650	0
140	20231129	161600	43060065091	1650	1650	1650	1650	0
141	20231129	161500	43060065091	1650	1650	1650	1650	0
142	20231129	161400	43060065091	1650	1650	1650	1650	0
143	20231129	161300	43060065091	1650	1650	1650	1650	0
144	20231129	161200	43060065091	1650	1650	1650	1650	0
145	20231129	161100	43060065091	1650	1650	1650	1650	0
146	20231129	161000	43060065091	1650	1650	1650	1650	0
147	20231129	160900	43060065091	1650	1650	1650	1650	0
148	20231129	160800	43060065091	1650	1650	1650	1650	0
149	20231129	160700	43060065091	1650	1650	1650	1650	0
150	20231129	160600	43060065091	1650	1650	1650	1650	0
151	20231129	160500	43060065091	1650	1650	1650	1650	0
152	20231129	160400	43060065091	1650	1650	1650	1650	101316
153	20231129	160300	43060065091	1650	1650	1650	1650	0
154	20231129	160200	43060065091	1650	1650	1650	1650	0
155	20231129	160100	43060065091	1650	1650	1650	1650	0
156	20231129	160000	43060065091	1650	1650	1650	1650	0
157	20231129	155900	43060065091	1650	1650	1650	1650	0
158	20231129	155800	43060065091	1650	1650	1650	1650	0
159	20231129	155700	43060065091	1650	1650	1650	1650	0
160	20231129	155600	43060065091	1650	1650	1650	1650	0
161	20231129	155500	43060065091	1650	1650	1650	1650	0
162	20231129	155400	43060065091	1650	1650	1650	1650	0
163	20231129	155300	43060065091	1650	1650	1650	1650	0
164	20231129	155200	43060065091	1650	1650	1650	1650	0
165	20231129	155100	43060065091	1650	1650	1650	1650	0
166	20231129	155000	43060065091	1650	1650	1650	1650	0
167	20231129	154900	43060065091	1650	1650	1650	1650	0
168	20231129	154800	43060065091	1650	1650	1650	1650	0
169	20231129	154700	43060065091	1650	1650	1650	1650	0
170	20231129	154600	43060065091	1650	1650	1650	1650	0
171	20231129	154500	43060065091	1650	1650	1650	1650	0
172	20231129	154400	43060065091	1650	1650	1650	1650	0
173	20231129	154300	43060065091	1650	1650	1650	1650	0
174	20231129	154200	43060065091	1650	1650	1650	1650	0
175	20231129	154100	43060065091	1650	1650	1650	1650	0
176	20231129	154000	43060065091	1650	1650	1650	1650	0
177	20231129	153900	43060065091	1650	1650	1650	1650	0
178	20231129	153800	43060065091	1650	1650	1650	1650	0
179	20231129	153700	43060065091	1650	1650	1650	1650	0
180	20231129	153600	43060065091	1650	1650	1650	1650	0
181	20231129	153500	43060065091	1650	1650	1650	1650	0
182	20231129	153400	43060065091	1650	1650	1650	1650	101316
183	20231129	153300	43060065091	1650	1650	1650	1650	0
184	20231129	153200	43060065091	1650	1650	1650	1650	0
185	20231129	153100	43060065091	1650	1650	1650	1650	0
186	20231129	153000	43060065091	1650	1650	1650	1650	101316
187	20231129	152900	42892893691	1650	1650	1650	1650	0
188	20231129	152800	42892893691	1650	1650	1650	1650	0
189	20231129	152700	42892893691	1650	1650	1650	1650	0
190	20231129	152600	42892893691	1650	1650	1650	1650	0
191	20231129	152500	42892893691	1650	1650	1650	1650	0
192	20231129	152400	42892893691	1650	1650	1650	1650	0
193	20231129	152300	42892893691	1650	1650	1650	1650	0
194	20231129	152200	42892893691	1650	1650	1650	1650	0
195	20231129	152100	42892893691	1650	1650	1650	1650	0
196	20231129	152000	42892893691	1650	1650	1650	1650	0
197	20231129	151900	42892893691	1650	1648	1669	1642	89775
198	20231129	151800	42743690741	1649	1642	1650	1635	28337
199	20231129	151700	42697192945	1643	1640	1644	1635	16983
200	20231129	151600	42669393324	1640	1645	1652	1640	28459
201	20231129	151500	42622530599	1645	1636	1646	1633	25160
202	20231129	151400	42581383087	1635	1645	1645	1630	29897
203	20231129	151300	42532466478	1645	1655	1658	1645	26919
204	20231129	151200	42488007287	1658	1648	1658	1644	28931
205	20231129	151100	42440170383	1648	1652	1656	1645	5188
206	20231129	151000	42431618794	1652	1660	1665	1633	38377
207	20231129	150900	42368236026	1660	1665	1668	1660	14796
208	20231129	150800	42343626200	1665	1664	1669	1661	12493
209	20231129	150700	42322822555	1661	1661	1665	1658	9071
210	20231129	150600	42307734859	1656	1657	1666	1656	20289
211	20231129	150500	42274026926	1657	1645	1661	1644	15872
212	20231129	150400	42247797263	1644	1629	1647	1623	61416
213	20231129	150300	42147564500	1629	1650	1650	1628	67524
214	20231129	150200	42037002174	1650	1665	1665	1650	89379
215	20231129	150100	41889165827	1665	1669	1670	1663	64311
216	20231129	150000	41782028120	1670	1672	1674	1670	4755
217	20231129	145900	41774083151	1671	1670	1675	1669	13307
218	20231129	145800	41751848819	1669	1671	1671	1669	14222
219	20231129	145700	41728101122	1671	1685	1685	1668	13863
220	20231129	145600	41704859508	1676	1663	1688	1661	21753
221	20231129	145500	41668557952	1661	1669	1669	1661	38328
222	20231129	145400	41604698148	1669	1661	1674	1660	52946
223	20231129	145300	41516559664	1661	1669	1674	1661	35029
224	20231129	145200	41458220613	1668	1668	1684	1660	68301
225	20231129	145100	41344206913	1668	1658	1670	1653	111657
226	20231129	145000	41158852512	1655	1705	1706	1655	168764
227	20231129	144900	40874482602	1705	1700	1710	1698	50015
228	20231129	144800	40789360456	1698	1725	1730	1684	112467
229	20231129	144700	40597326378	1725	1732	1739	1725	47111
230	20231129	144600	40515714127	1733	1748	1748	1728	82745
231	20231129	144500	40372008129	1747	1742	1754	1739	54611
232	20231129	144400	40276585225	1742	1728	1746	1724	55653
233	20231129	144300	40180184350	1728	1747	1748	1719	153730
234	20231129	144200	39914335993	1741	1745	1759	1740	116615
235	20231129	144100	39710713303	1741	1758	1759	1741	87018
236	20231129	144000	39558619595	1759	1765	1768	1758	59522
237	20231129	143900	39453714457	1765	1779	1781	1757	147157
238	20231129	143800	39193517734	1779	1765	1785	1764	299834
239	20231129	143700	38660503827	1765	1769	1770	1760	139505
240	20231129	143600	38414383001	1771	1741	1779	1736	368468
241	20231129	143500	37765663840	1741	1704	1745	1704	134800
242	20231129	143400	37532535937	1704	1702	1705	1701	16469
243	20231129	143300	37504486769	1703	1702	1703	1701	6112
244	20231129	143200	37494083932	1702	1694	1702	1694	4563
245	20231129	143100	37486329337	1692	1699	1700	1692	17835
246	20231129	143000	37456131948	1699	1697	1699	1696	2963
247	20231129	142900	37451102781	1700	1697	1702	1696	18563
248	20231129	142800	37419552788	1698	1694	1704	1693	24754
249	20231129	142700	37377460193	1694	1682	1694	1681	14417
250	20231129	142600	37353130218	1683	1687	1687	1683	12336
251	20231129	142500	37332342822	1687	1685	1687	1683	3537
252	20231129	142400	37326385461	1685	1681	1685	1680	9320
253	20231129	142300	37310710930	1681	1681	1681	1677	4709
254	20231129	142200	37302800139	1681	1677	1683	1676	14258
255	20231129	142100	37278864115	1677	1678	1679	1675	8693
256	20231129	142000	37264287271	1678	1683	1683	1676	22517
257	20231129	141900	37226465567	1682	1688	1688	1682	16186
258	20231129	141800	37199196187	1688	1693	1693	1679	25648
259	20231129	141700	37156037431	1693	1681	1695	1681	36580
260	20231129	141600	37094298657	1680	1702	1705	1679	47123
261	20231129	141500	37014743044	1703	1714	1715	1701	41334
262	20231129	141400	36944059584	1714	1719	1720	1714	25892
263	20231129	141300	36899571889	1719	1721	1724	1719	22312
264	20231129	141200	36861179799	1721	1718	1723	1717	16075
265	20231129	141100	36833534928	1718	1718	1724	1717	35226
266	20231129	141000	36772905622	1719	1714	1719	1714	21661
267	20231129	140900	36735704897	1714	1714	1716	1711	16421
268	20231129	140800	36707555499	1715	1718	1719	1706	41854
269	20231129	140700	36635860615	1717	1719	1720	1714	50822
270	20231129	140600	36548651549	1719	1700	1719	1700	61006
271	20231129	140500	36444315987	1700	1690	1700	1689	8925
272	20231129	140400	36429189163	1690	1700	1701	1688	18971
273	20231129	140300	36397081573	1700	1702	1704	1700	7941
274	20231129	140200	36383568761	1702	1704	1705	1702	29023
275	20231129	140100	36334131441	1704	1702	1705	1701	28326
276	20231129	140000	36285878596	1702	1700	1703	1699	23905
277	20231129	135900	36245207447	1700	1693	1703	1691	84113
278	20231129	135800	36102334332	1694	1683	1696	1682	54818
279	20231129	135700	36009767753	1683	1676	1684	1676	15907
280	20231129	135600	35983013702	1680	1675	1680	1674	4262
281	20231129	135500	35975869752	1675	1674	1675	1674	8901
282	20231129	135400	35960965834	1675	1679	1679	1675	7625
283	20231129	135300	35948180059	1679	1680	1680	1674	6734
284	20231129	135200	35936889597	1680	1678	1680	1678	2682
285	20231129	135100	35932387181	1678	1682	1682	1678	7583
286	20231129	135000	35919652090	1681	1686	1686	1680	30740
287	20231129	134900	35867948642	1685	1684	1685	1684	8309
288	20231129	134800	35853952322	1685	1684	1686	1684	17920
289	20231129	134700	35823756323	1684	1685	1685	1682	15629
290	20231129	134600	35797437225	1685	1683	1686	1682	20303
291	20231129	134500	35763238374	1683	1679	1683	1678	7513
292	20231129	134400	35750617880	1680	1688	1689	1677	66610
293	20231129	134300	35638518870	1688	1668	1689	1662	74123
294	20231129	134200	35514157297	1662	1659	1670	1656	25077
295	20231129	134100	35472506197	1659	1654	1659	1652	17789
296	20231129	134000	35443056764	1654	1662	1662	1650	67931
297	20231129	133900	35330596567	1662	1666	1666	1662	8715
298	20231129	133800	35316098245	1666	1663	1667	1662	9758
299	20231129	133700	35299864000	1663	1668	1669	1661	15788
300	20231129	133600	35273595760	1669	1663	1670	1662	57787
301	20231129	133500	35177279017	1663	1670	1670	1660	66294
302	20231129	133400	35066941500	1669	1671	1674	1669	24762
303	20231129	133300	35025570538	1671	1677	1678	1671	27647
304	20231129	133200	34979295883	1676	1674	1676	1671	20921
305	20231129	133100	34944310955	1671	1673	1675	1670	42975
306	20231129	133000	34872446653	1674	1681	1682	1670	61154
307	20231129	132900	34770030580	1681	1697	1698	1680	57745
308	20231129	132800	34672580564	1698	1707	1707	1698	8587
309	20231129	132700	34657977992	1708	1711	1712	1707	14854
310	20231129	132600	34632589126	1711	1708	1712	1708	6770
311	20231129	132500	34621015138	1708	1704	1708	1703	10486
312	20231129	132400	34603140584	1704	1707	1708	1702	19394
313	20231129	132300	34570091438	1706	1710	1710	1706	8149
314	20231129	132200	34556174249	1711	1708	1713	1708	2411
315	20231129	132100	34552050369	1708	1711	1716	1704	16879
316	20231129	132000	34523196898	1710	1713	1713	1710	25430
317	20231129	131900	34479659406	1712	1713	1715	1710	12468
318	20231129	131800	34458314810	1710	1703	1714	1703	16772
319	20231129	131700	34429631989	1704	1704	1706	1701	13672
320	20231129	131600	34406331335	1704	1698	1704	1696	26021
321	20231129	131500	34362121537	1698	1698	1700	1692	69389
322	20231129	131400	34244349992	1697	1710	1711	1697	55209
323	20231129	131300	34150406135	1711	1711	1714	1710	9619
324	20231129	131200	34133942994	1712	1716	1716	1711	8232
325	20231129	131100	34119833056	1715	1708	1717	1707	19706
326	20231129	131000	34086090913	1708	1713	1714	1704	35063
327	20231129	130900	34026214208	1714	1718	1719	1712	18043
328	20231129	130800	33995267424	1719	1723	1724	1719	65607
329	20231129	130700	33882410773	1723	1726	1726	1720	13858
330	20231129	130600	33858525565	1726	1729	1729	1724	22020
331	20231129	130500	33820498050	1730	1720	1731	1719	36434
332	20231129	130400	33757691951	1721	1710	1721	1710	24705
333	20231129	130300	33715318650	1712	1718	1720	1707	73795
334	20231129	130200	33588916642	1718	1736	1736	1716	76464
335	20231129	130100	33457064751	1736	1745	1746	1735	24136
336	20231129	130000	33415064251	1744	1743	1744	1742	5182
337	20231129	125900	33406031735	1743	1745	1745	1743	5282
338	20231129	125800	33396823767	1745	1745	1746	1741	13754
339	20231129	125700	33372861250	1745	1744	1747	1742	4316
340	20231129	125600	33365336079	1747	1746	1747	1743	4102
341	20231129	125500	33358180817	1743	1744	1747	1742	7492
342	20231129	125400	33345118336	1744	1748	1748	1743	12012
343	20231129	125300	33324145428	1748	1740	1748	1739	15175
344	20231129	125200	33297735549	1740	1740	1741	1739	13302
345	20231129	125100	33274595659	1741	1742	1742	1739	30265
346	20231129	125000	33221929862	1742	1747	1747	1740	42727
347	20231129	124900	33147500686	1747	1752	1752	1746	12755
348	20231129	124800	33125210074	1752	1756	1756	1752	17623
349	20231129	124700	33094298839	1756	1758	1758	1755	18360
350	20231129	124600	33062050129	1758	1757	1758	1756	10045
351	20231129	124500	33044398309	1758	1755	1760	1755	50608
352	20231129	124400	32955465608	1755	1747	1758	1747	21183
353	20231129	124300	32918290870	1747	1746	1747	1744	26796
354	20231129	124200	32871509665	1745	1746	1747	1745	13035
355	20231129	124100	32848751540	1747	1749	1749	1746	6796
356	20231129	124000	32836872721	1749	1749	1751	1749	13973
357	20231129	123900	32812426062	1749	1754	1755	1748	24977
358	20231129	123800	32768664328	1753	1748	1755	1746	14279
359	20231129	123700	32743666255	1746	1741	1753	1741	39350
360	20231129	123600	32674923521	1741	1749	1749	1740	66444
361	20231129	123500	32559069410	1749	1752	1752	1749	32088
362	20231129	123400	32502910991	1751	1750	1755	1750	27127
363	20231129	123300	32455363159	1750	1754	1755	1750	52565
364	20231129	123200	32363272914	1753	1763	1763	1753	64068
365	20231129	123100	32250778792	1763	1767	1767	1761	27938
366	20231129	123000	32201500588	1768	1766	1769	1765	5657
367	20231129	122900	32191505000	1767	1767	1770	1766	10331
368	20231129	122800	32173248171	1767	1771	1771	1767	17150
369	20231129	122700	32142903414	1771	1772	1772	1769	5422
370	20231129	122600	32133304816	1773	1774	1774	1773	6896
371	20231129	122500	32121078034	1773	1774	1775	1773	10066
372	20231129	122400	32103218988	1773	1774	1775	1773	4808
373	20231129	122300	32094689454	1774	1767	1774	1767	8343
374	20231129	122200	32079914263	1767	1767	1768	1765	12936
375	20231129	122100	32057060150	1767	1772	1773	1766	35889
376	20231129	122000	31993555547	1771	1773	1776	1770	12524
377	20231129	121900	31971366485	1773	1772	1776	1772	26405
378	20231129	121800	31924540546	1772	1774	1774	1771	23541
379	20231129	121700	31882823221	1773	1773	1774	1771	9861
380	20231129	121600	31865347322	1774	1776	1776	1772	13249
381	20231129	121500	31841833149	1776	1776	1777	1775	24129
382	20231129	121400	31798982172	1777	1776	1779	1775	4029
383	20231129	121300	31791824112	1776	1778	1780	1774	12636
384	20231129	121200	31769381436	1778	1781	1783	1777	24300
385	20231129	121100	31726106618	1781	1782	1782	1777	18073
386	20231129	121000	31693940063	1782	1780	1782	1777	15686
387	20231129	120900	31666029894	1780	1780	1780	1777	40209
388	20231129	120800	31594551815	1780	1785	1786	1777	77270
389	20231129	120700	31456824937	1785	1784	1786	1782	22320
390	20231129	120600	31416998288	1784	1774	1785	1772	79535
391	20231129	120500	31275606438	1772	1773	1776	1771	12262
392	20231129	120400	31253865462	1770	1774	1774	1770	17565
393	20231129	120300	31222757348	1774	1775	1776	1773	23387
394	20231129	120200	31181251860	1776	1773	1776	1770	13347
395	20231129	120100	31157600185	1771	1768	1773	1767	35632
396	20231129	120000	31094564448	1768	1774	1775	1768	19290
397	20231129	115900	31060405136	1775	1770	1775	1770	9290
398	20231129	115800	31043926217	1770	1773	1775	1770	26482
399	20231129	115700	30996992377	1773	1778	1778	1761	49313
400	20231129	115600	30909731683	1778	1778	1779	1775	10864
401	20231129	115500	30890419131	1778	1779	1780	1774	21862
402	20231129	115400	30851606042	1779	1780	1782	1778	8189
403	20231129	115300	30837035893	1780	1779	1782	1778	4970
404	20231129	115200	30828192393	1778	1784	1786	1777	26813
405	20231129	115100	30780417943	1784	1784	1786	1781	34837
406	20231129	115000	30718241459	1785	1783	1786	1781	11780
407	20231129	114900	30697238464	1783	1779	1786	1777	14083
408	20231129	114800	30672138327	1779	1773	1780	1772	23486
409	20231129	114700	30630440476	1773	1777	1779	1771	41018
410	20231129	114600	30557738032	1777	1782	1783	1774	34395
411	20231129	114500	30496517536	1781	1784	1786	1781	21406
412	20231129	114400	30458331366	1781	1786	1788	1778	66615
413	20231129	114300	30339630707	1786	1792	1794	1786	52206
414	20231129	114200	30246172009	1792	1787	1794	1785	23611
415	20231129	114100	30203957317	1788	1791	1792	1785	66161
416	20231129	114000	30085624168	1791	1798	1798	1790	45267
417	20231129	113900	30004455017	1799	1800	1800	1795	9362
418	20231129	113800	29987630144	1800	1799	1800	1796	19817
419	20231129	113700	29952008003	1799	1801	1801	1795	19761
420	20231129	113600	29916497260	1798	1803	1805	1798	28463
421	20231129	113500	29865252924	1803	1799	1806	1799	17253
422	20231129	113400	29834126518	1801	1804	1807	1798	26818
423	20231129	113300	29785729319	1805	1800	1805	1794	31198
424	20231129	113200	29729580987	1798	1802	1802	1795	27693
425	20231129	113100	29679802698	1804	1794	1805	1790	59989
426	20231129	113000	29572061872	1794	1799	1800	1793	24802
427	20231129	112900	29527502814	1800	1791	1804	1789	28850
428	20231129	112800	29475607142	1791	1805	1806	1785	69757
429	20231129	112700	29350261950	1806	1815	1816	1803	121958
430	20231129	112600	29129296250	1816	1795	1816	1794	180237
431	20231129	112500	28803472047	1795	1794	1796	1793	25474
432	20231129	112400	28757751712	1794	1796	1798	1792	22541
433	20231129	112300	28717303809	1796	1790	1797	1786	36505
434	20231129	112200	28651992191	1790	1786	1794	1786	30595
435	20231129	112100	28597238688	1787	1797	1798	1785	72049
436	20231129	112000	28468326187	1798	1793	1801	1792	38246
437	20231129	111900	28399637407	1793	1801	1802	1791	78935
438	20231129	111800	28257972943	1801	1802	1806	1800	38285
439	20231129	111700	28188969691	1802	1795	1808	1791	100822
440	20231129	111600	28007688911	1795	1806	1807	1790	95405
441	20231129	111500	27836310270	1806	1813	1816	1800	225064
442	20231129	111400	27428537069	1813	1793	1814	1787	237016
443	20231129	111300	27000913695	1795	1773	1796	1772	111159
444	20231129	111200	26802635294	1774	1768	1776	1765	35620
445	20231129	111100	26739508243	1768	1775	1775	1762	57284
446	20231129	111000	26638188658	1775	1772	1779	1771	81534
447	20231129	110900	26493473861	1772	1758	1775	1758	72918
448	20231129	110800	26364617847	1760	1752	1760	1751	23765
449	20231129	110700	26322892520	1751	1754	1754	1750	24341
450	20231129	110600	26280256504	1754	1749	1767	1749	69196
451	20231129	110500	26158672136	1749	1746	1750	1743	40126
452	20231129	110400	26088550725	1746	1749	1750	1743	49656
453	20231129	110300	26001821204	1750	1736	1759	1736	114530
454	20231129	110200	25802133959	1736	1748	1750	1730	173484
455	20231129	110100	25500647363	1746	1757	1759	1746	113323
456	20231129	110000	25301895976	1757	1772	1774	1757	124133
457	20231129	105900	25082830483	1771	1776	1784	1771	76240
458	20231129	105800	24947219023	1776	1784	1784	1768	66975
459	20231129	105700	24828207112	1783	1787	1788	1768	99615
460	20231129	105600	24651086834	1788	1797	1797	1780	82040
461	20231129	105500	24504420976	1796	1768	1803	1767	156064
462	20231129	105400	24225003846	1768	1801	1801	1750	241209
463	20231129	105300	23796444270	1802	1803	1806	1801	76933
464	20231129	105200	23657762967	1803	1807	1808	1803	122237
465	20231129	105100	23437071282	1808	1808	1818	1806	136773
466	20231129	105000	23189086551	1809	1810	1810	1801	158866
467	20231129	104900	22902313262	1810	1815	1817	1809	226126
468	20231129	104800	22492164750	1816	1803	1816	1803	356481
469	20231129	104700	21847240317	1803	1760	1806	1758	489894
470	20231129	104600	20970027037	1760	1758	1768	1758	83656
471	20231129	104500	20822775371	1758	1770	1770	1758	125571
472	20231129	104400	20601484300	1770	1759	1776	1758	186620
473	20231129	104300	20271841144	1758	1776	1776	1752	207720
474	20231129	104200	19905550470	1776	1749	1780	1749	377342
475	20231129	104100	19238605792	1747	1721	1753	1720	405494
476	20231129	104000	18531617051	1721	1721	1726	1710	69363
477	20231129	103900	18412510781	1722	1732	1732	1717	41792
478	20231129	103800	18340387977	1732	1722	1738	1716	130708
479	20231129	103700	18114261555	1722	1718	1745	1716	305739
480	20231129	103600	17583749138	1718	1700	1723	1692	94164
481	20231129	103500	17422770880	1700	1727	1733	1700	151951
482	20231129	103400	17162672110	1728	1728	1733	1708	169469
483	20231129	103300	16871306889	1727	1705	1737	1704	367618
484	20231129	103200	16237762570	1707	1670	1707	1667	146338
485	20231129	103100	15990551715	1670	1638	1671	1635	27942
486	20231129	103000	15944171438	1638	1651	1655	1636	31096
487	20231129	102900	15893026731	1651	1658	1658	1650	6772
488	20231129	102800	15881834459	1655	1662	1665	1647	46904
489	20231129	102700	15804254374	1660	1668	1669	1660	16381
490	20231129	102600	15776990721	1670	1659	1677	1657	26320
491	20231129	102500	15733164384	1659	1666	1668	1657	16908
492	20231129	102400	15705075212	1666	1677	1681	1666	50229
493	20231129	102300	15620969860	1677	1687	1694	1677	70748
494	20231129	102200	15501741160	1687	1661	1699	1661	127559
495	20231129	102100	15287242861	1660	1633	1660	1631	25158
496	20231129	102000	15245844253	1643	1655	1662	1624	23770
497	20231129	101900	15206946449	1656	1664	1676	1656	56470
498	20231129	101800	15112975411	1676	1656	1680	1656	165803
499	20231129	101700	14835997444	1656	1621	1670	1620	92373
500	20231129	101600	14684150222	1628	1620	1628	1615	24251
501	20231129	101500	14644907565	1621	1626	1630	1621	13499
502	20231129	101400	14622987541	1626	1634	1636	1620	66243
503	20231129	101300	14514924286	1634	1641	1650	1629	188814
504	20231129	101200	14205860008	1641	1610	1648	1609	138798
505	20231129	101100	13980262148	1610	1604	1611	1600	56923
506	20231129	101000	13888718265	1604	1592	1608	1590	82231
507	20231129	100900	13757056422	1592	1579	1593	1578	42375
508	20231129	100800	13689905828	1580	1557	1583	1557	60113
509	20231129	100700	13595356446	1557	1570	1570	1557	76468
510	20231129	100600	13475808793	1568	1570	1573	1565	48500
511	20231129	100500	13399654251	1571	1597	1597	1571	81634
512	20231129	100400	13270463234	1597	1611	1611	1597	118981
513	20231129	100300	13079665413	1611	1611	1614	1610	29851
514	20231129	100200	13031561756	1610	1616	1617	1610	65581
515	20231129	100100	12925791315	1615	1629	1630	1615	57237
516	20231129	100000	12832937069	1630	1627	1635	1617	50167
517	20231129	095900	12751378765	1630	1636	1639	1627	78578
518	20231129	095800	12622973170	1635	1650	1650	1620	120763
519	20231129	095700	12425955123	1649	1671	1677	1643	104213
520	20231129	095600	12252559459	1671	1670	1680	1667	40236
521	20231129	095500	12185212943	1670	1672	1674	1667	38563
522	20231129	095400	12120830893	1667	1680	1682	1663	96507
523	20231129	095300	11959534293	1682	1688	1689	1679	34737
524	20231129	095200	11901088146	1688	1687	1688	1674	103485
525	20231129	095100	11726881444	1687	1699	1699	1673	106471
526	20231129	095000	11546877518	1699	1668	1699	1665	127399
527	20231129	094900	11332277182	1668	1659	1671	1641	127207
528	20231129	094800	11121278098	1658	1678	1679	1658	188804
529	20231129	094700	10806395990	1673	1705	1706	1671	262165
530	20231129	094600	10363988882	1705	1743	1747	1705	263706
531	20231129	094500	9908281214	1741	1718	1748	1712	269560
532	20231129	094400	9441477543	1719	1749	1749	1713	207475
533	20231129	094300	9082181705	1749	1767	1769	1726	302428
534	20231129	094200	8551974563	1770	1784	1790	1757	409088
535	20231129	094100	7827032607	1786	1699	1790	1696	928199
536	20231129	094000	6197253197	1699	1649	1710	1649	590315
537	20231129	093900	5202421803	1649	1628	1667	1620	167990
538	20231129	093800	4925306642	1628	1634	1634	1615	45819
539	20231129	093700	4850973213	1634	1610	1634	1608	83478
540	20231129	093600	4715594451	1610	1608	1620	1607	59000
541	20231129	093500	4620416760	1608	1618	1633	1606	106349
542	20231129	093400	4448810181	1618	1640	1662	1606	197481
543	20231129	093300	4125813702	1648	1647	1664	1604	269414
544	20231129	093200	3685719766	1655	1650	1667	1643	233606
545	20231129	093100	3299527024	1650	1655	1690	1640	530048
546	20231129	093000	2417175034	1682	1682	1682	1682	0
547	20231129	092900	2417175034	1682	1682	1682	1682	0
548	20231129	092800	2417175034	1682	1623	1682	1623	510903
549	20231129	092700	1568772034	1630	1502	1674	1491	458815
550	20231129	092600	825287598	1502	1488	1510	1478	12405
551	20231129	092500	806802999	1488	1517	1530	1485	11019
552	20231129	092400	790186006	1530	1479	1530	1476	22632
553	20231129	092300	756090186	1479	1485	1495	1477	21621
554	20231129	092200	724020170	1485	1523	1550	1485	37166
555	20231129	092100	667421360	1523	1477	1540	1477	40693
556	20231129	092000	606322975	1475	1465	1477	1463	9938
557	20231129	091900	591695956	1464	1458	1464	1456	1855
558	20231129	091800	588985894	1460	1456	1460	1452	548
559	20231129	091700	588188267	1456	1456	1456	1456	50
560	20231129	091600	588115467	1452	1458	1458	1451	1933
561	20231129	091500	585308162	1460	1455	1460	1451	6807
562	20231129	091400	575422305	1450	1451	1451	1442	7548
563	20231129	091300	564492920	1451	1455	1455	1450	12220
564	20231129	091200	546748220	1455	1459	1462	1450	15569
565	20231129	091100	524146846	1455	1464	1465	1455	12708
566	20231129	091000	505629470	1465	1456	1465	1455	28876
567	20231129	090900	463589069	1458	1461	1470	1458	6192
568	20231129	090800	454551836	1461	1467	1475	1461	4859
569	20231129	090700	447427811	1473	1470	1474	1466	11489
570	20231129	090600	430552048	1469	1480	1480	1469	17705
571	20231129	090500	404458870	1479	1478	1480	1478	1139
572	20231129	090400	402774288	1479	1480	1488	1479	9310
573	20231129	090300	388982868	1480	1476	1511	1476	28128
574	20231129	090200	347051150	1476	1530	1530	1467	80501
575	20231129	090100	226020434	1440	1440	1440	1440	0
576	20231129	090000	226020434	1440	1594	1595	1440	142470