KissMeData/070590/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	194500	39436620	1740	1740	1740	1740	624
3	20231129	194400	39436620	1740	1740	1740	1740	0
4	20231129	194300	39436620	1740	1740	1740	1740	0
5	20231129	194200	39436620	1740	1740	1740	1740	0
6	20231129	194100	39436620	1740	1740	1740	1740	0
7	20231129	194000	39436620	1740	1740	1740	1740	0
8	20231129	193900	39436620	1740	1740	1740	1740	0
9	20231129	193800	39436620	1740	1740	1740	1740	0
10	20231129	193700	39436620	1740	1740	1740	1740	0
11	20231129	193600	39436620	1740	1740	1740	1740	0
12	20231129	193500	39436620	1740	1740	1740	1740	0
13	20231129	193400	39436620	1740	1740	1740	1740	0
14	20231129	193300	39436620	1740	1740	1740	1740	0
15	20231129	193200	39436620	1740	1740	1740	1740	0
16	20231129	193100	39436620	1740	1740	1740	1740	0
17	20231129	193000	39436620	1740	1740	1740	1740	0
18	20231129	192900	39436620	1740	1740	1740	1740	0
19	20231129	192800	39436620	1740	1740	1740	1740	0
20	20231129	192700	39436620	1740	1740	1740	1740	0
21	20231129	192600	39436620	1740	1740	1740	1740	0
22	20231129	192500	39436620	1740	1740	1740	1740	0
23	20231129	192400	39436620	1740	1740	1740	1740	0
24	20231129	192300	39436620	1740	1740	1740	1740	0
25	20231129	192200	39436620	1740	1740	1740	1740	0
26	20231129	192100	39436620	1740	1740	1740	1740	0
27	20231129	192000	39436620	1740	1740	1740	1740	0
28	20231129	191900	39436620	1740	1740	1740	1740	0
29	20231129	191800	39436620	1740	1740	1740	1740	0
30	20231129	191700	39436620	1740	1740	1740	1740	0
31	20231129	191600	39436620	1740	1740	1740	1740	0
32	20231129	191500	39436620	1740	1740	1740	1740	624
33	20231129	191400	39436620	1740	1740	1740	1740	0
34	20231129	191300	39436620	1740	1740	1740	1740	0
35	20231129	191200	39436620	1740	1740	1740	1740	0
36	20231129	191100	39436620	1740	1740	1740	1740	0
37	20231129	191000	39436620	1740	1740	1740	1740	0
38	20231129	190900	39436620	1740	1740	1740	1740	0
39	20231129	190800	39436620	1740	1740	1740	1740	0
40	20231129	190700	39436620	1740	1740	1740	1740	0
41	20231129	190600	39436620	1740	1740	1740	1740	0
42	20231129	190500	39436620	1740	1740	1740	1740	0
43	20231129	190400	39436620	1740	1740	1740	1740	0
44	20231129	190300	39436620	1740	1740	1740	1740	0
45	20231129	190200	39436620	1740	1740	1740	1740	0
46	20231129	190100	39436620	1740	1740	1740	1740	0
47	20231129	190000	39436620	1740	1740	1740	1740	0
48	20231129	185900	39436620	1740	1740	1740	1740	0
49	20231129	185800	39436620	1740	1740	1740	1740	0
50	20231129	185700	39436620	1740	1740	1740	1740	0
51	20231129	185600	39436620	1740	1740	1740	1740	0
52	20231129	185500	39436620	1740	1740	1740	1740	0
53	20231129	185400	39436620	1740	1740	1740	1740	0
54	20231129	185300	39436620	1740	1740	1740	1740	0
55	20231129	185200	39436620	1740	1740	1740	1740	0
56	20231129	185100	39436620	1740	1740	1740	1740	0
57	20231129	185000	39436620	1740	1740	1740	1740	0
58	20231129	184900	39436620	1740	1740	1740	1740	0
59	20231129	184800	39436620	1740	1740	1740	1740	0
60	20231129	184700	39436620	1740	1740	1740	1740	0
61	20231129	184600	39436620	1740	1740	1740	1740	0
62	20231129	184500	39436620	1740	1740	1740	1740	624
63	20231129	184400	39436620	1740	1740	1740	1740	0
64	20231129	184300	39436620	1740	1740	1740	1740	0
65	20231129	184200	39436620	1740	1740	1740	1740	0
66	20231129	184100	39436620	1740	1740	1740	1740	0
67	20231129	184000	39436620	1740	1740	1740	1740	0
68	20231129	183900	39436620	1740	1740	1740	1740	0
69	20231129	183800	39436620	1740	1740	1740	1740	0
70	20231129	183700	39436620	1740	1740	1740	1740	0
71	20231129	183600	39436620	1740	1740	1740	1740	0
72	20231129	183500	39436620	1740	1740	1740	1740	0
73	20231129	183400	39436620	1740	1740	1740	1740	0
74	20231129	183300	39436620	1740	1740	1740	1740	0
75	20231129	183200	39436620	1740	1740	1740	1740	0
76	20231129	183100	39436620	1740	1740	1740	1740	0
77	20231129	183000	39436620	1740	1740	1740	1740	0
78	20231129	182900	39436620	1740	1740	1740	1740	0
79	20231129	182800	39436620	1740	1740	1740	1740	0
80	20231129	182700	39436620	1740	1740	1740	1740	0
81	20231129	182600	39436620	1740	1740	1740	1740	0
82	20231129	182500	39436620	1740	1740	1740	1740	0
83	20231129	182400	39436620	1740	1740	1740	1740	0
84	20231129	182300	39436620	1740	1740	1740	1740	0
85	20231129	182200	39436620	1740	1740	1740	1740	0
86	20231129	182100	39436620	1740	1740	1740	1740	0
87	20231129	182000	39436620	1740	1740	1740	1740	0
88	20231129	181900	39436620	1740	1740	1740	1740	0
89	20231129	181800	39436620	1740	1740	1740	1740	0
90	20231129	181700	39436620	1740	1740	1740	1740	0
91	20231129	181600	39436620	1740	1740	1740	1740	0
92	20231129	181500	39436620	1740	1740	1740	1740	624
93	20231129	181400	39436620	1740	1740	1740	1740	0
94	20231129	181300	39436620	1740	1740	1740	1740	0
95	20231129	181200	39436620	1740	1740	1740	1740	0
96	20231129	181100	39436620	1740	1740	1740	1740	0
97	20231129	181000	39436620	1740	1740	1740	1740	0
98	20231129	180900	39436620	1740	1740	1740	1740	0
99	20231129	180800	39436620	1740	1740	1740	1740	0
100	20231129	180700	39436620	1740	1740	1740	1740	0
101	20231129	180600	39436620	1740	1740	1740	1740	0
102	20231129	180500	39436620	1740	1740	1740	1740	0
103	20231129	180400	39436620	1740	1740	1740	1740	0
104	20231129	180300	39436620	1740	1740	1740	1740	0
105	20231129	180200	39436620	1740	1740	1740	1740	0
106	20231129	180100	39436620	1740	1740	1740	1740	0
107	20231129	180000	39436620	1740	1740	1740	1740	0
108	20231129	175900	39436620	1740	1740	1740	1740	0
109	20231129	175800	39436620	1740	1740	1740	1740	0
110	20231129	175700	39436620	1740	1740	1740	1740	0
111	20231129	175600	39436620	1740	1740	1740	1740	0
112	20231129	175500	39436620	1740	1740	1740	1740	0
113	20231129	175400	39436620	1740	1740	1740	1740	0
114	20231129	175300	39436620	1740	1740	1740	1740	0
115	20231129	175200	39436620	1740	1740	1740	1740	0
116	20231129	175100	39436620	1740	1740	1740	1740	0
117	20231129	175000	39436620	1740	1740	1740	1740	0
118	20231129	174900	39436620	1740	1740	1740	1740	0
119	20231129	174800	39436620	1740	1740	1740	1740	0
120	20231129	174700	39436620	1740	1740	1740	1740	0
121	20231129	174600	39436620	1740	1740	1740	1740	0
122	20231129	174500	39436620	1740	1740	1740	1740	624
123	20231129	174400	39436620	1740	1740	1740	1740	0
124	20231129	174300	39436620	1740	1740	1740	1740	0
125	20231129	174200	39436620	1740	1740	1740	1740	0
126	20231129	174100	39436620	1740	1740	1740	1740	0
127	20231129	174000	39436620	1740	1740	1740	1740	0
128	20231129	173900	39436620	1740	1740	1740	1740	0
129	20231129	173800	39436620	1740	1740	1740	1740	0
130	20231129	173700	39436620	1740	1740	1740	1740	0
131	20231129	173600	39436620	1740	1740	1740	1740	0
132	20231129	173500	39436620	1740	1740	1740	1740	0
133	20231129	173400	39436620	1740	1740	1740	1740	0
134	20231129	173300	39436620	1740	1740	1740	1740	0
135	20231129	173200	39436620	1740	1740	1740	1740	0
136	20231129	173100	39436620	1740	1740	1740	1740	0
137	20231129	173000	39436620	1740	1740	1740	1740	0
138	20231129	172900	39436620	1740	1740	1740	1740	0
139	20231129	172800	39436620	1740	1740	1740	1740	0
140	20231129	172700	39436620	1740	1740	1740	1740	0
141	20231129	172600	39436620	1740	1740	1740	1740	0
142	20231129	172500	39436620	1740	1740	1740	1740	0
143	20231129	172400	39436620	1740	1740	1740	1740	0
144	20231129	172300	39436620	1740	1740	1740	1740	0
145	20231129	172200	39436620	1740	1740	1740	1740	0
146	20231129	172100	39436620	1740	1740	1740	1740	0
147	20231129	172000	39436620	1740	1740	1740	1740	0
148	20231129	171900	39436620	1740	1740	1740	1740	0
149	20231129	171800	39436620	1740	1740	1740	1740	0
150	20231129	171700	39436620	1740	1740	1740	1740	0
151	20231129	171600	39436620	1740	1740	1740	1740	0
152	20231129	171500	39436620	1740	1740	1740	1740	624
153	20231129	171400	39436620	1740	1740	1740	1740	0
154	20231129	171300	39436620	1740	1740	1740	1740	0
155	20231129	171200	39436620	1740	1740	1740	1740	0
156	20231129	171100	39436620	1740	1740	1740	1740	0
157	20231129	171000	39436620	1740	1740	1740	1740	0
158	20231129	170900	39436620	1740	1740	1740	1740	0
159	20231129	170800	39436620	1740	1740	1740	1740	0
160	20231129	170700	39436620	1740	1740	1740	1740	0
161	20231129	170600	39436620	1740	1740	1740	1740	0
162	20231129	170500	39436620	1740	1740	1740	1740	0
163	20231129	170400	39436620	1740	1740	1740	1740	0
164	20231129	170300	39436620	1740	1740	1740	1740	0
165	20231129	170200	39436620	1740	1740	1740	1740	0
166	20231129	170100	39436620	1740	1740	1740	1740	0
167	20231129	170000	39436620	1740	1740	1740	1740	0
168	20231129	165900	39436620	1740	1740	1740	1740	0
169	20231129	165800	39436620	1740	1740	1740	1740	0
170	20231129	165700	39436620	1740	1740	1740	1740	0
171	20231129	165600	39436620	1740	1740	1740	1740	0
172	20231129	165500	39436620	1740	1740	1740	1740	0
173	20231129	165400	39436620	1740	1740	1740	1740	0
174	20231129	165300	39436620	1740	1740	1740	1740	0
175	20231129	165200	39436620	1740	1740	1740	1740	0
176	20231129	165100	39436620	1740	1740	1740	1740	0
177	20231129	165000	39436620	1740	1740	1740	1740	0
178	20231129	164900	39436620	1740	1740	1740	1740	0
179	20231129	164800	39436620	1740	1740	1740	1740	0
180	20231129	164700	39436620	1740	1740	1740	1740	0
181	20231129	164600	39436620	1740	1740	1740	1740	0
182	20231129	164500	39436620	1740	1740	1740	1740	624
183	20231129	164400	39436620	1740	1740	1740	1740	0
184	20231129	164300	39436620	1740	1740	1740	1740	0
185	20231129	164200	39436620	1740	1740	1740	1740	0
186	20231129	164100	39436620	1740	1740	1740	1740	0
187	20231129	164000	39436620	1740	1740	1740	1740	0
188	20231129	163900	39436620	1740	1740	1740	1740	0
189	20231129	163800	39436620	1740	1740	1740	1740	0
190	20231129	163700	39436620	1740	1740	1740	1740	0
191	20231129	163600	39436620	1740	1740	1740	1740	0
192	20231129	163500	39436620	1740	1740	1740	1740	0
193	20231129	163400	39436620	1740	1740	1740	1740	0
194	20231129	163300	39436620	1740	1740	1740	1740	0
195	20231129	163200	39436620	1740	1740	1740	1740	0
196	20231129	163100	39436620	1740	1740	1740	1740	0
197	20231129	163000	39436620	1740	1740	1740	1740	0
198	20231129	162900	39436620	1740	1740	1740	1740	0
199	20231129	162800	39436620	1740	1740	1740	1740	0
200	20231129	162700	39436620	1740	1740	1740	1740	0
201	20231129	162600	39436620	1740	1740	1740	1740	0
202	20231129	162500	39436620	1740	1740	1740	1740	0
203	20231129	162400	39436620	1740	1740	1740	1740	0
204	20231129	162300	39436620	1740	1740	1740	1740	0
205	20231129	162200	39436620	1740	1740	1740	1740	0
206	20231129	162100	39436620	1740	1740	1740	1740	0
207	20231129	162000	39436620	1740	1740	1740	1740	0
208	20231129	161900	39436620	1740	1740	1740	1740	0
209	20231129	161800	39436620	1740	1740	1740	1740	0
210	20231129	161700	39436620	1740	1740	1740	1740	0
211	20231129	161600	39436620	1740	1740	1740	1740	0
212	20231129	161500	39436620	1740	1740	1740	1740	624
213	20231129	161400	39436620	1740	1740	1740	1740	0
214	20231129	161300	39436620	1740	1740	1740	1740	0
215	20231129	161200	39436620	1740	1740	1740	1740	0
216	20231129	161100	39436620	1740	1740	1740	1740	0
217	20231129	161000	39436620	1740	1740	1740	1740	0
218	20231129	160900	39436620	1740	1740	1740	1740	0
219	20231129	160800	39436620	1740	1740	1740	1740	0
220	20231129	160700	39436620	1740	1740	1740	1740	0
221	20231129	160600	39436620	1740	1740	1740	1740	0
222	20231129	160500	39436620	1740	1740	1740	1740	0
223	20231129	160400	39436620	1740	1740	1740	1740	0
224	20231129	160300	39436620	1740	1740	1740	1740	0
225	20231129	160200	39436620	1740	1740	1740	1740	0
226	20231129	160100	39436620	1740	1740	1740	1740	0
227	20231129	160000	39436620	1740	1740	1740	1740	0
228	20231129	155900	39436620	1740	1740	1740	1740	0
229	20231129	155800	39436620	1740	1740	1740	1740	0
230	20231129	155700	39436620	1740	1740	1740	1740	0
231	20231129	155600	39436620	1740	1740	1740	1740	0
232	20231129	155500	39436620	1740	1740	1740	1740	0
233	20231129	155400	39436620	1740	1740	1740	1740	0
234	20231129	155300	39436620	1740	1740	1740	1740	0
235	20231129	155200	39436620	1740	1740	1740	1740	0
236	20231129	155100	39436620	1740	1740	1740	1740	0
237	20231129	155000	39436620	1740	1740	1740	1740	0
238	20231129	154900	39436620	1740	1740	1740	1740	0
239	20231129	154800	39436620	1740	1740	1740	1740	0
240	20231129	154700	39436620	1740	1740	1740	1740	0
241	20231129	154600	39436620	1740	1740	1740	1740	0
242	20231129	154500	39436620	1740	1740	1740	1740	624
243	20231129	154400	39436620	1740	1740	1740	1740	0
244	20231129	154300	39436620	1740	1740	1740	1740	0
245	20231129	154200	39436620	1740	1740	1740	1740	0
246	20231129	154100	39436620	1740	1740	1740	1740	0
247	20231129	154000	39436620	1740	1740	1740	1740	0
248	20231129	153900	39436620	1740	1740	1740	1740	0
249	20231129	153800	39436620	1740	1740	1740	1740	0
250	20231129	153700	39436620	1740	1740	1740	1740	0
251	20231129	153600	39436620	1740	1740	1740	1740	0
252	20231129	153500	39436620	1740	1740	1740	1740	0
253	20231129	153400	39436620	1740	1740	1740	1740	0
254	20231129	153300	39436620	1740	1740	1740	1740	0
255	20231129	153200	39436620	1740	1740	1740	1740	0
256	20231129	153100	39436620	1740	1740	1740	1740	0
257	20231129	153000	39436620	1740	1740	1740	1740	624
258	20231129	152900	38350860	1762	1762	1762	1762	0
259	20231129	152800	38350860	1762	1762	1762	1762	0
260	20231129	152700	38350860	1762	1762	1762	1762	0
261	20231129	152600	38350860	1762	1762	1762	1762	0
262	20231129	152500	38350860	1762	1762	1762	1762	0
263	20231129	152400	38350860	1762	1762	1762	1762	0
264	20231129	152300	38350860	1762	1762	1762	1762	0
265	20231129	152200	38350860	1762	1762	1762	1762	0
266	20231129	152100	38350860	1762	1762	1762	1762	0
267	20231129	152000	38350860	1762	1762	1762	1762	0
268	20231129	151900	38350860	1762	1762	1762	1762	0
269	20231129	151800	38350860	1762	1762	1762	1762	0
270	20231129	151700	38350860	1762	1762	1762	1762	0
271	20231129	151600	38350860	1762	1762	1762	1762	0
272	20231129	151500	38350860	1762	1762	1762	1762	0
273	20231129	151400	38350860	1762	1762	1762	1762	500
274	20231129	151300	37469860	1746	1746	1746	1746	0
275	20231129	151200	37469860	1746	1746	1746	1746	0
276	20231129	151100	37469860	1746	1746	1746	1746	1
277	20231129	151000	37468114	1763	1763	1763	1763	0
278	20231129	150900	37468114	1763	1763	1763	1763	0
279	20231129	150800	37468114	1763	1755	1763	1755	631
280	20231129	150700	36356485	1757	1757	1757	1757	0
281	20231129	150600	36356485	1757	1757	1757	1757	0
282	20231129	150500	36356485	1757	1757	1757	1757	0
283	20231129	150400	36356485	1757	1757	1757	1757	0
284	20231129	150300	36356485	1757	1757	1757	1757	0
285	20231129	150200	36356485	1757	1757	1757	1757	0
286	20231129	150100	36356485	1757	1757	1757	1757	0
287	20231129	150000	36356485	1757	1757	1757	1757	0
288	20231129	145900	36356485	1757	1757	1757	1757	0
289	20231129	145800	36356485	1757	1757	1757	1757	0
290	20231129	145700	36356485	1757	1757	1757	1757	0
291	20231129	145600	36356485	1757	1757	1757	1757	0
292	20231129	145500	36356485	1757	1757	1757	1757	0
293	20231129	145400	36356485	1757	1757	1757	1757	0
294	20231129	145300	36356485	1757	1757	1757	1757	0
295	20231129	145200	36356485	1757	1757	1757	1757	0
296	20231129	145100	36356485	1757	1757	1757	1757	1
297	20231129	145000	36354728	1760	1760	1760	1760	0
298	20231129	144900	36354728	1760	1760	1760	1760	0
299	20231129	144800	36354728	1760	1760	1760	1760	0
300	20231129	144700	36354728	1760	1754	1760	1754	28
301	20231129	144600	36305514	1760	1760	1760	1760	0
302	20231129	144500	36305514	1760	1760	1760	1760	0
303	20231129	144400	36305514	1760	1760	1760	1760	0
304	20231129	144300	36305514	1760	1760	1760	1760	0
305	20231129	144200	36305514	1760	1760	1760	1760	0
306	20231129	144100	36305514	1760	1760	1760	1760	0
307	20231129	144000	36305514	1760	1760	1760	1760	1
308	20231129	143900	36303754	1746	1746	1746	1746	0
309	20231129	143800	36303754	1746	1746	1746	1746	1
310	20231129	143700	36302008	1755	1755	1755	1755	0
311	20231129	143600	36302008	1755	1755	1755	1755	0
312	20231129	143500	36302008	1755	1755	1755	1755	0
313	20231129	143400	36302008	1755	1755	1755	1755	0
314	20231129	143300	36302008	1755	1755	1755	1755	0
315	20231129	143200	36302008	1755	1755	1755	1755	0
316	20231129	143100	36302008	1755	1755	1755	1755	0
317	20231129	143000	36302008	1755	1755	1755	1755	0
318	20231129	142900	36302008	1755	1755	1755	1755	0
319	20231129	142800	36302008	1755	1755	1755	1755	0
320	20231129	142700	36302008	1755	1755	1755	1755	569
321	20231129	142600	35303413	1755	1755	1755	1755	0
322	20231129	142500	35303413	1755	1755	1755	1755	0
323	20231129	142400	35303413	1755	1755	1755	1755	0
324	20231129	142300	35303413	1755	1755	1755	1755	0
325	20231129	142200	35303413	1755	1755	1755	1755	0
326	20231129	142100	35303413	1755	1755	1755	1755	0
327	20231129	142000	35303413	1755	1755	1755	1755	0
328	20231129	141900	35303413	1755	1755	1755	1755	0
329	20231129	141800	35303413	1755	1755	1755	1755	0
330	20231129	141700	35303413	1755	1755	1755	1755	0
331	20231129	141600	35303413	1755	1755	1755	1755	0
332	20231129	141500	35303413	1755	1755	1755	1755	0
333	20231129	141400	35303413	1755	1755	1755	1755	0
334	20231129	141300	35303413	1755	1755	1755	1755	0
335	20231129	141200	35303413	1755	1755	1755	1755	0
336	20231129	141100	35303413	1755	1755	1755	1755	28
337	20231129	141000	35254273	1741	1741	1741	1741	0
338	20231129	140900	35254273	1741	1741	1741	1741	0
339	20231129	140800	35254273	1741	1741	1741	1741	0
340	20231129	140700	35254273	1741	1741	1741	1741	0
341	20231129	140600	35254273	1741	1741	1741	1741	0
342	20231129	140500	35254273	1741	1741	1741	1741	5
343	20231129	140400	35245568	1741	1741	1741	1741	1
344	20231129	140300	35243827	1755	1755	1755	1755	0
345	20231129	140200	35243827	1755	1755	1755	1755	28
346	20231129	140100	35194687	1738	1746	1746	1738	2015
347	20231129	140000	31682754	1744	1744	1744	1744	0
348	20231129	135900	31682754	1744	1752	1752	1744	2887
349	20231129	135800	26640168	1764	1764	1764	1764	0
350	20231129	135700	26640168	1764	1764	1764	1764	0
351	20231129	135600	26640168	1764	1764	1764	1764	0
352	20231129	135500	26640168	1764	1764	1764	1764	1
353	20231129	135400	26638404	1764	1764	1764	1764	0
354	20231129	135300	26638404	1764	1764	1764	1764	0
355	20231129	135200	26638404	1764	1764	1764	1764	0
356	20231129	135100	26638404	1764	1764	1764	1764	0
357	20231129	135000	26638404	1764	1764	1764	1764	1
358	20231129	134900	26636640	1753	1753	1753	1753	0
359	20231129	134800	26636640	1753	1753	1753	1753	0
360	20231129	134700	26636640	1753	1753	1753	1753	0
361	20231129	134600	26636640	1753	1753	1753	1753	0
362	20231129	134500	26636640	1753	1753	1753	1753	0
363	20231129	134400	26636640	1753	1753	1753	1753	0
364	20231129	134300	26636640	1753	1753	1753	1753	0
365	20231129	134200	26636640	1753	1753	1753	1753	0
366	20231129	134100	26636640	1753	1753	1753	1753	0
367	20231129	134000	26636640	1753	1753	1753	1753	21
368	20231129	133900	26599827	1765	1765	1765	1765	0
369	20231129	133800	26599827	1765	1765	1765	1765	0
370	20231129	133700	26599827	1765	1765	1765	1765	0
371	20231129	133600	26599827	1765	1765	1765	1765	0
372	20231129	133500	26599827	1765	1765	1765	1765	0
373	20231129	133400	26599827	1765	1765	1765	1765	0
374	20231129	133300	26599827	1765	1765	1765	1765	0
375	20231129	133200	26599827	1765	1765	1765	1765	0
376	20231129	133100	26599827	1765	1765	1765	1765	0
377	20231129	133000	26599827	1765	1765	1765	1765	1
378	20231129	132900	26598062	1762	1762	1762	1762	0
379	20231129	132800	26598062	1762	1762	1762	1762	0
380	20231129	132700	26598062	1762	1762	1762	1762	0
381	20231129	132600	26598062	1762	1762	1762	1762	0
382	20231129	132500	26598062	1762	1762	1762	1762	0
383	20231129	132400	26598062	1762	1762	1762	1762	0
384	20231129	132300	26598062	1762	1762	1762	1762	0
385	20231129	132200	26598062	1762	1762	1762	1762	0
386	20231129	132100	26598062	1762	1762	1762	1762	0
387	20231129	132000	26598062	1762	1762	1762	1762	0
388	20231129	131900	26598062	1762	1762	1762	1762	0
389	20231129	131800	26598062	1762	1762	1762	1762	688
390	20231129	131700	25385806	1762	1762	1762	1762	0
391	20231129	131600	25385806	1762	1762	1762	1762	1
392	20231129	131500	25384044	1762	1762	1762	1762	7
393	20231129	131400	25371710	1762	1762	1762	1762	1006
394	20231129	131300	23599138	1762	1762	1762	1762	0
395	20231129	131200	23599138	1762	1756	1762	1756	1100
396	20231129	131100	21662215	1750	1750	1750	1750	3
397	20231129	131000	21656965	1751	1751	1751	1751	45
398	20231129	130900	21578170	1751	1751	1751	1751	0
399	20231129	130800	21578170	1751	1751	1751	1751	0
400	20231129	130700	21578170	1751	1751	1751	1751	0
401	20231129	130600	21578170	1751	1751	1751	1751	705
402	20231129	130500	20343715	1750	1750	1750	1750	3
403	20231129	130400	20338465	1750	1750	1750	1750	2
404	20231129	130300	20334965	1750	1750	1750	1750	14
405	20231129	130200	20310465	1751	1751	1751	1750	251
406	20231129	130100	19870970	1751	1751	1751	1751	5
407	20231129	130000	19862215	1749	1749	1749	1749	0
408	20231129	125900	19862215	1749	1749	1749	1749	0
409	20231129	125800	19862215	1749	1749	1749	1749	0
410	20231129	125700	19862215	1749	1749	1749	1749	0
411	20231129	125600	19862215	1749	1749	1749	1749	0
412	20231129	125500	19862215	1749	1749	1749	1749	0
413	20231129	125400	19862215	1749	1749	1749	1749	0
414	20231129	125300	19862215	1749	1749	1749	1749	0
415	20231129	125200	19862215	1749	1749	1749	1749	0
416	20231129	125100	19862215	1749	1749	1749	1749	0
417	20231129	125000	19862215	1749	1749	1749	1749	0
418	20231129	124900	19862215	1749	1749	1749	1749	0
419	20231129	124800	19862215	1749	1749	1749	1749	0
420	20231129	124700	19862215	1749	1749	1749	1749	0
421	20231129	124600	19862215	1749	1749	1749	1749	0
422	20231129	124500	19862215	1749	1749	1749	1749	0
423	20231129	124400	19862215	1749	1749	1749	1749	0
424	20231129	124300	19862215	1749	1749	1749	1749	0
425	20231129	124200	19862215	1749	1749	1749	1749	0
426	20231129	124100	19862215	1749	1749	1749	1749	0
427	20231129	124000	19862215	1749	1749	1749	1749	0
428	20231129	123900	19862215	1749	1749	1749	1749	0
429	20231129	123800	19862215	1749	1749	1749	1749	0
430	20231129	123700	19862215	1749	1749	1749	1749	0
431	20231129	123600	19862215	1749	1749	1749	1749	0
432	20231129	123500	19862215	1749	1749	1749	1749	0
433	20231129	123400	19862215	1749	1749	1749	1749	0
434	20231129	123300	19862215	1749	1749	1749	1749	0
435	20231129	123200	19862215	1749	1749	1749	1749	0
436	20231129	123100	19862215	1749	1749	1749	1749	0
437	20231129	123000	19862215	1749	1749	1749	1749	0
438	20231129	122900	19862215	1749	1749	1749	1749	0
439	20231129	122800	19862215	1749	1749	1749	1749	0
440	20231129	122700	19862215	1749	1749	1749	1749	0
441	20231129	122600	19862215	1749	1749	1749	1749	0
442	20231129	122500	19862215	1749	1749	1749	1749	0
443	20231129	122400	19862215	1749	1749	1749	1749	0
444	20231129	122300	19862215	1749	1749	1749	1749	0
445	20231129	122200	19862215	1749	1755	1755	1749	2034
446	20231129	122100	16300499	1771	1771	1771	1771	0
447	20231129	122000	16300499	1771	1771	1771	1771	0
448	20231129	121900	16300499	1771	1771	1771	1771	0
449	20231129	121800	16300499	1771	1771	1771	1771	0
450	20231129	121700	16300499	1771	1771	1771	1771	0
451	20231129	121600	16300499	1771	1771	1771	1771	0
452	20231129	121500	16300499	1771	1771	1771	1771	0
453	20231129	121400	16300499	1771	1771	1771	1771	0
454	20231129	121300	16300499	1771	1771	1771	1771	0
455	20231129	121200	16300499	1771	1771	1771	1771	0
456	20231129	121100	16300499	1771	1771	1771	1771	1
457	20231129	121000	16298728	1755	1756	1756	1755	500
458	20231129	120900	15420967	1772	1772	1772	1772	0
459	20231129	120800	15420967	1772	1772	1772	1772	0
460	20231129	120700	15420967	1772	1772	1772	1772	0
461	20231129	120600	15420967	1772	1772	1772	1772	0
462	20231129	120500	15420967	1772	1772	1772	1772	0
463	20231129	120400	15420967	1772	1772	1772	1772	0
464	20231129	120300	15420967	1772	1772	1772	1772	0
465	20231129	120200	15420967	1772	1772	1772	1772	0
466	20231129	120100	15420967	1772	1772	1772	1772	0
467	20231129	120000	15420967	1772	1767	1772	1767	4
468	20231129	115900	15413893	1756	1757	1757	1756	648
469	20231129	115800	14275999	1773	1773	1773	1773	0
470	20231129	115700	14275999	1773	1773	1773	1773	0
471	20231129	115600	14275999	1773	1773	1773	1773	0
472	20231129	115500	14275999	1773	1773	1773	1773	0
473	20231129	115400	14275999	1773	1773	1773	1773	0
474	20231129	115300	14275999	1773	1773	1773	1773	0
475	20231129	115200	14275999	1773	1773	1773	1773	0
476	20231129	115100	14275999	1773	1773	1773	1773	0
477	20231129	115000	14275999	1773	1773	1773	1773	0
478	20231129	114900	14275999	1773	1773	1773	1773	0
479	20231129	114800	14275999	1773	1773	1773	1773	0
480	20231129	114700	14275999	1773	1773	1773	1773	0
481	20231129	114600	14275999	1773	1773	1773	1773	0
482	20231129	114500	14275999	1773	1773	1773	1773	0
483	20231129	114400	14275999	1773	1773	1773	1773	0
484	20231129	114300	14275999	1773	1773	1773	1773	0
485	20231129	114200	14275999	1773	1773	1773	1773	0
486	20231129	114100	14275999	1773	1773	1773	1773	0
487	20231129	114000	14275999	1773	1773	1773	1773	0
488	20231129	113900	14275999	1773	1773	1773	1773	0
489	20231129	113800	14275999	1773	1773	1773	1773	0
490	20231129	113700	14275999	1773	1773	1773	1773	0
491	20231129	113600	14275999	1773	1773	1773	1773	0
492	20231129	113500	14275999	1773	1773	1773	1773	0
493	20231129	113400	14275999	1773	1773	1773	1773	0
494	20231129	113300	14275999	1773	1773	1773	1773	0
495	20231129	113200	14275999	1773	1773	1773	1773	0
496	20231129	113100	14275999	1773	1773	1773	1773	0
497	20231129	113000	14275999	1773	1773	1773	1773	0
498	20231129	112900	14275999	1773	1773	1773	1773	0
499	20231129	112800	14275999	1773	1773	1773	1773	0
500	20231129	112700	14275999	1773	1773	1773	1773	0
501	20231129	112600	14275999	1773	1773	1773	1773	0
502	20231129	112500	14275999	1773	1773	1773	1773	0
503	20231129	112400	14275999	1773	1773	1773	1773	0
504	20231129	112300	14275999	1773	1773	1773	1773	0
505	20231129	112200	14275999	1773	1773	1773	1773	0
506	20231129	112100	14275999	1773	1773	1773	1773	0
507	20231129	112000	14275999	1773	1773	1773	1773	0
508	20231129	111900	14275999	1773	1773	1773	1773	0
509	20231129	111800	14275999	1773	1773	1773	1773	0
510	20231129	111700	14275999	1773	1773	1773	1773	0
511	20231129	111600	14275999	1773	1773	1773	1773	0
512	20231129	111500	14275999	1773	1773	1773	1773	0
513	20231129	111400	14275999	1773	1773	1773	1773	0
514	20231129	111300	14275999	1773	1773	1773	1773	0
515	20231129	111200	14275999	1773	1773	1773	1773	0
516	20231129	111100	14275999	1773	1773	1773	1773	0
517	20231129	111000	14275999	1773	1773	1773	1773	0
518	20231129	110900	14275999	1773	1773	1773	1773	0
519	20231129	110800	14275999	1773	1773	1773	1773	0
520	20231129	110700	14275999	1773	1757	1773	1757	97
521	20231129	110600	14105540	1776	1776	1776	1776	0
522	20231129	110500	14105540	1776	1776	1776	1776	0
523	20231129	110400	14105540	1776	1776	1776	1776	0
524	20231129	110300	14105540	1776	1776	1776	1776	0
525	20231129	110200	14105540	1776	1776	1776	1776	0
526	20231129	110100	14105540	1776	1776	1776	1776	0
527	20231129	110000	14105540	1776	1776	1776	1776	0
528	20231129	105900	14105540	1776	1776	1776	1776	0
529	20231129	105800	14105540	1776	1776	1776	1776	0
530	20231129	105700	14105540	1776	1776	1776	1776	0
531	20231129	105600	14105540	1776	1776	1776	1776	0
532	20231129	105500	14105540	1776	1776	1776	1776	0
533	20231129	105400	14105540	1776	1776	1776	1776	0
534	20231129	105300	14105540	1776	1776	1776	1776	0
535	20231129	105200	14105540	1776	1776	1776	1776	0
536	20231129	105100	14105540	1776	1776	1776	1776	0
537	20231129	105000	14105540	1776	1776	1776	1776	0
538	20231129	104900	14105540	1776	1776	1776	1776	0
539	20231129	104800	14105540	1776	1776	1776	1776	0
540	20231129	104700	14105540	1776	1776	1776	1776	0
541	20231129	104600	14105540	1776	1776	1776	1776	0
542	20231129	104500	14105540	1776	1776	1776	1776	0
543	20231129	104400	14105540	1776	1776	1776	1776	0
544	20231129	104300	14105540	1776	1776	1776	1776	0
545	20231129	104200	14105540	1776	1776	1776	1776	0
546	20231129	104100	14105540	1776	1776	1776	1776	0
547	20231129	104000	14105540	1776	1776	1776	1776	0
548	20231129	103900	14105540	1776	1776	1776	1776	0
549	20231129	103800	14105540	1776	1776	1776	1776	0
550	20231129	103700	14105540	1776	1776	1776	1776	0
551	20231129	103600	14105540	1776	1776	1776	1776	0
552	20231129	103500	14105540	1776	1776	1776	1776	0
553	20231129	103400	14105540	1776	1776	1776	1776	0
554	20231129	103300	14105540	1776	1776	1776	1776	0
555	20231129	103200	14105540	1776	1776	1776	1776	0
556	20231129	103100	14105540	1776	1776	1776	1776	0
557	20231129	103000	14105540	1776	1776	1776	1776	0
558	20231129	102900	14105540	1776	1776	1776	1776	0
559	20231129	102800	14105540	1776	1776	1776	1776	0
560	20231129	102700	14105540	1776	1776	1776	1776	0
561	20231129	102600	14105540	1776	1776	1776	1776	0
562	20231129	102500	14105540	1776	1776	1776	1776	0
563	20231129	102400	14105540	1776	1776	1776	1776	0
564	20231129	102300	14105540	1776	1776	1776	1776	0
565	20231129	102200	14105540	1776	1776	1776	1776	0
566	20231129	102100	14105540	1776	1756	1776	1756	2
567	20231129	102000	14102008	1776	1776	1776	1776	0
568	20231129	101900	14102008	1776	1776	1776	1776	0
569	20231129	101800	14102008	1776	1776	1776	1776	0
570	20231129	101700	14102008	1776	1776	1776	1776	0
571	20231129	101600	14102008	1776	1776	1776	1776	0
572	20231129	101500	14102008	1776	1776	1776	1776	0
573	20231129	101400	14102008	1776	1776	1776	1776	0
574	20231129	101300	14102008	1776	1776	1776	1776	0
575	20231129	101200	14102008	1776	1776	1776	1776	0
576	20231129	101100	14102008	1776	1776	1776	1776	0
577	20231129	101000	14102008	1776	1776	1776	1776	0
578	20231129	100900	14102008	1776	1776	1776	1776	0
579	20231129	100800	14102008	1776	1776	1776	1776	0
580	20231129	100700	14102008	1776	1776	1776	1776	0
581	20231129	100600	14102008	1776	1755	1776	1754	98
582	20231129	100500	13930065	1777	1777	1777	1777	1
583	20231129	100400	13928288	1776	1776	1776	1776	0
584	20231129	100300	13928288	1776	1776	1776	1776	10
585	20231129	100200	13910528	1777	1777	1777	1777	0
586	20231129	100100	13910528	1777	1777	1777	1777	0
587	20231129	100000	13910528	1777	1777	1777	1777	0
588	20231129	095900	13910528	1777	1777	1777	1777	0
589	20231129	095800	13910528	1777	1777	1777	1777	0
590	20231129	095700	13910528	1777	1777	1777	1777	0
591	20231129	095600	13910528	1777	1777	1777	1777	0
592	20231129	095500	13910528	1777	1777	1777	1777	0
593	20231129	095400	13910528	1777	1777	1777	1777	0
594	20231129	095300	13910528	1777	1777	1777	1777	0
595	20231129	095200	13910528	1777	1777	1777	1777	0
596	20231129	095100	13910528	1777	1777	1777	1777	2
597	20231129	095000	13906974	1777	1777	1777	1777	0
598	20231129	094900	13906974	1777	1777	1777	1777	0
599	20231129	094800	13906974	1777	1777	1777	1777	0
600	20231129	094700	13906974	1777	1777	1777	1777	0
601	20231129	094600	13906974	1777	1777	1777	1777	0
602	20231129	094500	13906974	1777	1777	1777	1777	0
603	20231129	094400	13906974	1777	1777	1777	1777	0
604	20231129	094300	13906974	1777	1777	1777	1777	0
605	20231129	094200	13906974	1777	1777	1777	1777	0
606	20231129	094100	13906974	1777	1777	1777	1777	0
607	20231129	094000	13906974	1777	1777	1777	1777	0
608	20231129	093900	13906974	1777	1777	1777	1777	0
609	20231129	093800	13906974	1777	1777	1777	1777	0
610	20231129	093700	13906974	1777	1777	1777	1777	0
611	20231129	093600	13906974	1777	1777	1777	1777	0
612	20231129	093500	13906974	1777	1777	1777	1777	1
613	20231129	093400	13905197	1754	1754	1754	1754	0
614	20231129	093300	13905197	1754	1754	1754	1754	1
615	20231129	093200	13903443	1777	1777	1777	1777	200
616	20231129	093100	13548043	1777	1777	1777	1777	0
617	20231129	093000	13548043	1777	1777	1777	1777	1
618	20231129	092900	13546266	1775	1775	1775	1775	0
619	20231129	092800	13546266	1775	1777	1777	1775	104
620	20231129	092700	13361658	1778	1778	1778	1778	0
621	20231129	092600	13361658	1778	1778	1778	1778	0
622	20231129	092500	13361658	1778	1778	1778	1778	0
623	20231129	092400	13361658	1778	1778	1778	1778	0
624	20231129	092300	13361658	1778	1778	1778	1778	562
625	20231129	092200	12362422	1778	1778	1778	1778	0
626	20231129	092100	12362422	1778	1777	1778	1777	6
627	20231129	092000	12351758	1777	1777	1777	1777	1
628	20231129	091900	12349981	1778	1777	1778	1777	792
629	20231129	091800	10942596	1777	1777	1777	1773	3042
630	20231129	091700	5549022	1773	1758	1778	1758	1706
631	20231129	091600	2532487	1758	1758	1758	1758	0
632	20231129	091500	2532487	1758	1758	1758	1758	0
633	20231129	091400	2532487	1758	1758	1758	1758	0
634	20231129	091300	2532487	1758	1758	1758	1758	0
635	20231129	091200	2532487	1758	1758	1758	1758	0
636	20231129	091100	2532487	1758	1758	1758	1758	0
637	20231129	091000	2532487	1758	1758	1758	1758	0
638	20231129	090900	2532487	1758	1758	1758	1758	0
639	20231129	090800	2532487	1758	1758	1758	1758	0
640	20231129	090700	2532487	1758	1758	1758	1758	0
641	20231129	090600	2532487	1758	1758	1758	1758	0
642	20231129	090500	2532487	1758	1758	1758	1758	1
643	20231129	090400	2530729	1746	1750	1750	1746	1156
644	20231129	090300	512333	1760	1760	1760	1760	0
645	20231129	090200	512333	1760	1760	1760	1760	0
646	20231129	090100	512333	1760	1759	1760	1756	8
647	20231129	090000	498272	1759	1767	1767	1759	282