KissMeData/037400/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	191900	147104178	1694	1694	1694	1694	1074
3	20231129	191800	147104178	1694	1694	1694	1694	0
4	20231129	191700	147104178	1694	1694	1694	1694	0
5	20231129	191600	147104178	1694	1694	1694	1694	0
6	20231129	191500	147104178	1694	1694	1694	1694	0
7	20231129	191400	147104178	1694	1694	1694	1694	0
8	20231129	191300	147104178	1694	1694	1694	1694	0
9	20231129	191200	147104178	1694	1694	1694	1694	0
10	20231129	191100	147104178	1694	1694	1694	1694	0
11	20231129	191000	147104178	1694	1694	1694	1694	0
12	20231129	190900	147104178	1694	1694	1694	1694	0
13	20231129	190800	147104178	1694	1694	1694	1694	0
14	20231129	190700	147104178	1694	1694	1694	1694	0
15	20231129	190600	147104178	1694	1694	1694	1694	0
16	20231129	190500	147104178	1694	1694	1694	1694	0
17	20231129	190400	147104178	1694	1694	1694	1694	0
18	20231129	190300	147104178	1694	1694	1694	1694	0
19	20231129	190200	147104178	1694	1694	1694	1694	0
20	20231129	190100	147104178	1694	1694	1694	1694	0
21	20231129	190000	147104178	1694	1694	1694	1694	0
22	20231129	185900	147104178	1694	1694	1694	1694	0
23	20231129	185800	147104178	1694	1694	1694	1694	0
24	20231129	185700	147104178	1694	1694	1694	1694	0
25	20231129	185600	147104178	1694	1694	1694	1694	0
26	20231129	185500	147104178	1694	1694	1694	1694	0
27	20231129	185400	147104178	1694	1694	1694	1694	0
28	20231129	185300	147104178	1694	1694	1694	1694	0
29	20231129	185200	147104178	1694	1694	1694	1694	0
30	20231129	185100	147104178	1694	1694	1694	1694	0
31	20231129	185000	147104178	1694	1694	1694	1694	0
32	20231129	184900	147104178	1694	1694	1694	1694	1074
33	20231129	184800	147104178	1694	1694	1694	1694	0
34	20231129	184700	147104178	1694	1694	1694	1694	0
35	20231129	184600	147104178	1694	1694	1694	1694	0
36	20231129	184500	147104178	1694	1694	1694	1694	0
37	20231129	184400	147104178	1694	1694	1694	1694	0
38	20231129	184300	147104178	1694	1694	1694	1694	0
39	20231129	184200	147104178	1694	1694	1694	1694	0
40	20231129	184100	147104178	1694	1694	1694	1694	0
41	20231129	184000	147104178	1694	1694	1694	1694	0
42	20231129	183900	147104178	1694	1694	1694	1694	0
43	20231129	183800	147104178	1694	1694	1694	1694	0
44	20231129	183700	147104178	1694	1694	1694	1694	0
45	20231129	183600	147104178	1694	1694	1694	1694	0
46	20231129	183500	147104178	1694	1694	1694	1694	0
47	20231129	183400	147104178	1694	1694	1694	1694	0
48	20231129	183300	147104178	1694	1694	1694	1694	0
49	20231129	183200	147104178	1694	1694	1694	1694	0
50	20231129	183100	147104178	1694	1694	1694	1694	0
51	20231129	183000	147104178	1694	1694	1694	1694	0
52	20231129	182900	147104178	1694	1694	1694	1694	0
53	20231129	182800	147104178	1694	1694	1694	1694	0
54	20231129	182700	147104178	1694	1694	1694	1694	0
55	20231129	182600	147104178	1694	1694	1694	1694	0
56	20231129	182500	147104178	1694	1694	1694	1694	0
57	20231129	182400	147104178	1694	1694	1694	1694	0
58	20231129	182300	147104178	1694	1694	1694	1694	0
59	20231129	182200	147104178	1694	1694	1694	1694	0
60	20231129	182100	147104178	1694	1694	1694	1694	0
61	20231129	182000	147104178	1694	1694	1694	1694	0
62	20231129	181900	147104178	1694	1694	1694	1694	1074
63	20231129	181800	147104178	1694	1694	1694	1694	0
64	20231129	181700	147104178	1694	1694	1694	1694	0
65	20231129	181600	147104178	1694	1694	1694	1694	0
66	20231129	181500	147104178	1694	1694	1694	1694	0
67	20231129	181400	147104178	1694	1694	1694	1694	0
68	20231129	181300	147104178	1694	1694	1694	1694	0
69	20231129	181200	147104178	1694	1694	1694	1694	0
70	20231129	181100	147104178	1694	1694	1694	1694	0
71	20231129	181000	147104178	1694	1694	1694	1694	0
72	20231129	180900	147104178	1694	1694	1694	1694	0
73	20231129	180800	147104178	1694	1694	1694	1694	0
74	20231129	180700	147104178	1694	1694	1694	1694	0
75	20231129	180600	147104178	1694	1694	1694	1694	0
76	20231129	180500	147104178	1694	1694	1694	1694	0
77	20231129	180400	147104178	1694	1694	1694	1694	0
78	20231129	180300	147104178	1694	1694	1694	1694	0
79	20231129	180200	147104178	1694	1694	1694	1694	0
80	20231129	180100	147104178	1694	1694	1694	1694	0
81	20231129	180000	147104178	1694	1694	1694	1694	0
82	20231129	175900	147104178	1694	1694	1694	1694	0
83	20231129	175800	147104178	1694	1694	1694	1694	0
84	20231129	175700	147104178	1694	1694	1694	1694	0
85	20231129	175600	147104178	1694	1694	1694	1694	0
86	20231129	175500	147104178	1694	1694	1694	1694	0
87	20231129	175400	147104178	1694	1694	1694	1694	0
88	20231129	175300	147104178	1694	1694	1694	1694	0
89	20231129	175200	147104178	1694	1694	1694	1694	0
90	20231129	175100	147104178	1694	1694	1694	1694	0
91	20231129	175000	147104178	1694	1694	1694	1694	0
92	20231129	174900	147104178	1694	1694	1694	1694	1074
93	20231129	174800	147104178	1694	1694	1694	1694	0
94	20231129	174700	147104178	1694	1694	1694	1694	0
95	20231129	174600	147104178	1694	1694	1694	1694	0
96	20231129	174500	147104178	1694	1694	1694	1694	0
97	20231129	174400	147104178	1694	1694	1694	1694	0
98	20231129	174300	147104178	1694	1694	1694	1694	0
99	20231129	174200	147104178	1694	1694	1694	1694	0
100	20231129	174100	147104178	1694	1694	1694	1694	0
101	20231129	174000	147104178	1694	1694	1694	1694	0
102	20231129	173900	147104178	1694	1694	1694	1694	0
103	20231129	173800	147104178	1694	1694	1694	1694	0
104	20231129	173700	147104178	1694	1694	1694	1694	0
105	20231129	173600	147104178	1694	1694	1694	1694	0
106	20231129	173500	147104178	1694	1694	1694	1694	0
107	20231129	173400	147104178	1694	1694	1694	1694	0
108	20231129	173300	147104178	1694	1694	1694	1694	0
109	20231129	173200	147104178	1694	1694	1694	1694	0
110	20231129	173100	147104178	1694	1694	1694	1694	0
111	20231129	173000	147104178	1694	1694	1694	1694	0
112	20231129	172900	147104178	1694	1694	1694	1694	0
113	20231129	172800	147104178	1694	1694	1694	1694	0
114	20231129	172700	147104178	1694	1694	1694	1694	0
115	20231129	172600	147104178	1694	1694	1694	1694	0
116	20231129	172500	147104178	1694	1694	1694	1694	0
117	20231129	172400	147104178	1694	1694	1694	1694	0
118	20231129	172300	147104178	1694	1694	1694	1694	0
119	20231129	172200	147104178	1694	1694	1694	1694	0
120	20231129	172100	147104178	1694	1694	1694	1694	0
121	20231129	172000	147104178	1694	1694	1694	1694	0
122	20231129	171900	147104178	1694	1694	1694	1694	1074
123	20231129	171800	147104178	1694	1694	1694	1694	0
124	20231129	171700	147104178	1694	1694	1694	1694	0
125	20231129	171600	147104178	1694	1694	1694	1694	0
126	20231129	171500	147104178	1694	1694	1694	1694	0
127	20231129	171400	147104178	1694	1694	1694	1694	0
128	20231129	171300	147104178	1694	1694	1694	1694	0
129	20231129	171200	147104178	1694	1694	1694	1694	0
130	20231129	171100	147104178	1694	1694	1694	1694	0
131	20231129	171000	147104178	1694	1694	1694	1694	0
132	20231129	170900	147104178	1694	1694	1694	1694	0
133	20231129	170800	147104178	1694	1694	1694	1694	0
134	20231129	170700	147104178	1694	1694	1694	1694	0
135	20231129	170600	147104178	1694	1694	1694	1694	0
136	20231129	170500	147104178	1694	1694	1694	1694	0
137	20231129	170400	147104178	1694	1694	1694	1694	0
138	20231129	170300	147104178	1694	1694	1694	1694	0
139	20231129	170200	147104178	1694	1694	1694	1694	0
140	20231129	170100	147104178	1694	1694	1694	1694	0
141	20231129	170000	147104178	1694	1694	1694	1694	0
142	20231129	165900	147104178	1694	1694	1694	1694	0
143	20231129	165800	147104178	1694	1694	1694	1694	0
144	20231129	165700	147104178	1694	1694	1694	1694	0
145	20231129	165600	147104178	1694	1694	1694	1694	0
146	20231129	165500	147104178	1694	1694	1694	1694	0
147	20231129	165400	147104178	1694	1694	1694	1694	0
148	20231129	165300	147104178	1694	1694	1694	1694	0
149	20231129	165200	147104178	1694	1694	1694	1694	0
150	20231129	165100	147104178	1694	1694	1694	1694	0
151	20231129	165000	147104178	1694	1694	1694	1694	0
152	20231129	164900	147104178	1694	1694	1694	1694	1074
153	20231129	164800	147104178	1694	1694	1694	1694	0
154	20231129	164700	147104178	1694	1694	1694	1694	0
155	20231129	164600	147104178	1694	1694	1694	1694	0
156	20231129	164500	147104178	1694	1694	1694	1694	0
157	20231129	164400	147104178	1694	1694	1694	1694	0
158	20231129	164300	147104178	1694	1694	1694	1694	0
159	20231129	164200	147104178	1694	1694	1694	1694	0
160	20231129	164100	147104178	1694	1694	1694	1694	0
161	20231129	164000	147104178	1694	1694	1694	1694	0
162	20231129	163900	147104178	1694	1694	1694	1694	0
163	20231129	163800	147104178	1694	1694	1694	1694	0
164	20231129	163700	147104178	1694	1694	1694	1694	0
165	20231129	163600	147104178	1694	1694	1694	1694	0
166	20231129	163500	147104178	1694	1694	1694	1694	0
167	20231129	163400	147104178	1694	1694	1694	1694	0
168	20231129	163300	147104178	1694	1694	1694	1694	0
169	20231129	163200	147104178	1694	1694	1694	1694	0
170	20231129	163100	147104178	1694	1694	1694	1694	0
171	20231129	163000	147104178	1694	1694	1694	1694	0
172	20231129	162900	147104178	1694	1694	1694	1694	0
173	20231129	162800	147104178	1694	1694	1694	1694	0
174	20231129	162700	147104178	1694	1694	1694	1694	0
175	20231129	162600	147104178	1694	1694	1694	1694	0
176	20231129	162500	147104178	1694	1694	1694	1694	0
177	20231129	162400	147104178	1694	1694	1694	1694	0
178	20231129	162300	147104178	1694	1694	1694	1694	0
179	20231129	162200	147104178	1694	1694	1694	1694	0
180	20231129	162100	147104178	1694	1694	1694	1694	0
181	20231129	162000	147104178	1694	1694	1694	1694	0
182	20231129	161900	147104178	1694	1694	1694	1694	1074
183	20231129	161800	147104178	1694	1694	1694	1694	0
184	20231129	161700	147104178	1694	1694	1694	1694	0
185	20231129	161600	147104178	1694	1694	1694	1694	0
186	20231129	161500	147104178	1694	1694	1694	1694	0
187	20231129	161400	147104178	1694	1694	1694	1694	0
188	20231129	161300	147104178	1694	1694	1694	1694	0
189	20231129	161200	147104178	1694	1694	1694	1694	0
190	20231129	161100	147104178	1694	1694	1694	1694	0
191	20231129	161000	147104178	1694	1694	1694	1694	0
192	20231129	160900	147104178	1694	1694	1694	1694	0
193	20231129	160800	147104178	1694	1694	1694	1694	0
194	20231129	160700	147104178	1694	1694	1694	1694	0
195	20231129	160600	147104178	1694	1694	1694	1694	0
196	20231129	160500	147104178	1694	1694	1694	1694	0
197	20231129	160400	147104178	1694	1694	1694	1694	0
198	20231129	160300	147104178	1694	1694	1694	1694	0
199	20231129	160200	147104178	1694	1694	1694	1694	0
200	20231129	160100	147104178	1694	1694	1694	1694	0
201	20231129	160000	147104178	1694	1694	1694	1694	0
202	20231129	155900	147104178	1694	1694	1694	1694	0
203	20231129	155800	147104178	1694	1694	1694	1694	0
204	20231129	155700	147104178	1694	1694	1694	1694	0
205	20231129	155600	147104178	1694	1694	1694	1694	0
206	20231129	155500	147104178	1694	1694	1694	1694	0
207	20231129	155400	147104178	1694	1694	1694	1694	0
208	20231129	155300	147104178	1694	1694	1694	1694	0
209	20231129	155200	147104178	1694	1694	1694	1694	0
210	20231129	155100	147104178	1694	1694	1694	1694	0
211	20231129	155000	147104178	1694	1694	1694	1694	0
212	20231129	154900	147104178	1694	1694	1694	1694	1074
213	20231129	154800	147104178	1694	1694	1694	1694	0
214	20231129	154700	147104178	1694	1694	1694	1694	0
215	20231129	154600	147104178	1694	1694	1694	1694	0
216	20231129	154500	147104178	1694	1694	1694	1694	0
217	20231129	154400	147104178	1694	1694	1694	1694	0
218	20231129	154300	147104178	1694	1694	1694	1694	0
219	20231129	154200	147104178	1694	1694	1694	1694	0
220	20231129	154100	147104178	1694	1694	1694	1694	0
221	20231129	154000	147104178	1694	1694	1694	1694	0
222	20231129	153900	147104178	1694	1694	1694	1694	0
223	20231129	153800	147104178	1694	1694	1694	1694	0
224	20231129	153700	147104178	1694	1694	1694	1694	0
225	20231129	153600	147104178	1694	1694	1694	1694	0
226	20231129	153500	147104178	1694	1694	1694	1694	0
227	20231129	153400	147104178	1694	1694	1694	1694	0
228	20231129	153300	147104178	1694	1694	1694	1694	0
229	20231129	153200	147104178	1694	1694	1694	1694	0
230	20231129	153100	147104178	1694	1694	1694	1694	0
231	20231129	153000	147104178	1694	1694	1694	1694	1074
232	20231129	152900	145284822	1682	1682	1682	1682	0
233	20231129	152800	145284822	1682	1682	1682	1682	0
234	20231129	152700	145284822	1682	1682	1682	1682	0
235	20231129	152600	145284822	1682	1682	1682	1682	0
236	20231129	152500	145284822	1682	1682	1682	1682	0
237	20231129	152400	145284822	1682	1682	1682	1682	0
238	20231129	152300	145284822	1682	1682	1682	1682	0
239	20231129	152200	145284822	1682	1682	1682	1682	0
240	20231129	152100	145284822	1682	1682	1682	1682	0
241	20231129	152000	145284822	1682	1682	1682	1682	0
242	20231129	151900	145284822	1682	1692	1692	1682	1899
243	20231129	151800	142088862	1694	1694	1694	1694	0
244	20231129	151700	142088862	1694	1694	1694	1694	0
245	20231129	151600	142088862	1694	1694	1694	1694	0
246	20231129	151500	142088862	1694	1694	1694	1694	0
247	20231129	151400	142088862	1694	1694	1694	1694	0
248	20231129	151300	142088862	1694	1694	1694	1694	5
249	20231129	151200	142080392	1695	1695	1695	1695	0
250	20231129	151100	142080392	1695	1694	1695	1694	401
251	20231129	151000	141400853	1695	1695	1695	1695	0
252	20231129	150900	141400853	1695	1695	1695	1695	0
253	20231129	150800	141400853	1695	1695	1695	1695	0
254	20231129	150700	141400853	1695	1695	1695	1695	0
255	20231129	150600	141400853	1695	1687	1695	1687	1617
256	20231129	150500	138661944	1687	1693	1693	1687	1940
257	20231129	150400	135388153	1693	1693	1693	1693	327
258	20231129	150300	134834542	1694	1694	1694	1694	0
259	20231129	150200	134834542	1694	1694	1694	1694	0
260	20231129	150100	134834542	1694	1692	1694	1692	785
261	20231129	150000	133505042	1694	1694	1694	1694	0
262	20231129	145900	133505042	1694	1694	1694	1694	0
263	20231129	145800	133505042	1694	1694	1694	1694	0
264	20231129	145700	133505042	1694	1694	1694	1694	0
265	20231129	145600	133505042	1694	1694	1694	1694	0
266	20231129	145500	133505042	1694	1694	1694	1694	1
267	20231129	145400	133503348	1693	1688	1693	1688	287
268	20231129	145300	133017802	1688	1688	1688	1688	1
269	20231129	145200	133016114	1687	1687	1687	1687	5
270	20231129	145100	133007679	1688	1688	1688	1688	2
271	20231129	145000	133004303	1688	1688	1688	1688	30
272	20231129	144900	132953663	1688	1690	1690	1688	1017
273	20231129	144800	131236754	1690	1691	1691	1690	2000
274	20231129	144700	127856073	1691	1691	1691	1691	130
275	20231129	144600	127636243	1691	1691	1691	1691	0
276	20231129	144500	127636243	1691	1691	1691	1691	0
277	20231129	144400	127636243	1691	1691	1691	1691	72
278	20231129	144300	127514491	1695	1695	1695	1695	1
279	20231129	144200	127512796	1691	1695	1695	1691	115
280	20231129	144100	127317931	1695	1695	1695	1695	0
281	20231129	144000	127317931	1695	1695	1695	1695	602
282	20231129	143900	126297541	1694	1694	1694	1694	0
283	20231129	143800	126297541	1694	1694	1694	1694	650
284	20231129	143700	125196441	1694	1694	1694	1694	0
285	20231129	143600	125196441	1694	1694	1694	1694	1
286	20231129	143500	125194747	1688	1688	1688	1688	0
287	20231129	143400	125194747	1688	1688	1688	1688	10
288	20231129	143300	125177867	1688	1689	1694	1688	72
289	20231129	143200	125056244	1695	1694	1695	1694	41
290	20231129	143100	124986759	1690	1690	1690	1690	2
291	20231129	143000	124983379	1695	1691	1695	1691	433
292	20231129	142900	124249694	1692	1692	1692	1692	178
293	20231129	142800	123948518	1692	1692	1692	1692	22
294	20231129	142700	123911294	1691	1691	1691	1691	0
295	20231129	142600	123911294	1691	1691	1691	1691	0
296	20231129	142500	123911294	1691	1691	1691	1691	1
297	20231129	142400	123909603	1694	1694	1694	1694	0
298	20231129	142300	123909603	1694	1694	1694	1694	450
299	20231129	142200	123147303	1694	1694	1694	1694	0
300	20231129	142100	123147303	1694	1694	1694	1694	0
301	20231129	142000	123147303	1694	1694	1694	1694	113
302	20231129	141900	122955881	1694	1694	1694	1694	0
303	20231129	141800	122955881	1694	1694	1694	1694	0
304	20231129	141700	122955881	1694	1694	1694	1694	0
305	20231129	141600	122955881	1694	1694	1694	1694	0
306	20231129	141500	122955881	1694	1692	1694	1692	70
307	20231129	141400	122837403	1689	1689	1689	1689	0
308	20231129	141300	122837403	1689	1689	1689	1689	1
309	20231129	141200	122835714	1690	1690	1690	1690	175
310	20231129	141100	122539964	1690	1690	1690	1690	72
311	20231129	141000	122418284	1690	1690	1690	1690	55
312	20231129	140900	122325334	1690	1690	1690	1690	889
313	20231129	140800	120822924	1690	1690	1690	1690	0
314	20231129	140700	120822924	1690	1690	1690	1690	0
315	20231129	140600	120822924	1690	1690	1690	1690	1
316	20231129	140500	120821234	1688	1690	1690	1688	67
317	20231129	140400	120708020	1690	1690	1690	1690	0
318	20231129	140300	120708020	1690	1690	1690	1690	0
319	20231129	140200	120708020	1690	1690	1690	1690	0
320	20231129	140100	120708020	1690	1690	1690	1690	0
321	20231129	140000	120708020	1690	1689	1690	1689	107
322	20231129	135900	120527234	1689	1689	1689	1689	1
323	20231129	135800	120525545	1687	1687	1687	1687	0
324	20231129	135700	120525545	1687	1689	1689	1687	1500
325	20231129	135600	117994042	1690	1690	1690	1690	1
326	20231129	135500	117992352	1691	1691	1691	1691	515
327	20231129	135400	117121487	1691	1692	1692	1691	349
328	20231129	135300	116531242	1692	1692	1692	1692	11
329	20231129	135200	116512630	1693	1692	1693	1692	120
330	20231129	135100	116309589	1692	1692	1692	1692	100
331	20231129	135000	116140389	1695	1695	1695	1695	0
332	20231129	134900	116140389	1695	1692	1695	1692	42
333	20231129	134800	116069202	1693	1694	1694	1693	2
334	20231129	134700	116065815	1695	1695	1695	1695	337
335	20231129	134600	115494600	1695	1696	1696	1695	225
336	20231129	134500	115113025	1695	1695	1695	1695	4056
337	20231129	134400	108238105	1695	1695	1695	1695	14
338	20231129	134300	108214375	1695	1695	1695	1695	14
339	20231129	134200	108190645	1696	1695	1696	1695	112
340	20231129	134100	108000715	1695	1695	1695	1695	533
341	20231129	134000	107097280	1695	1695	1695	1695	163
342	20231129	133900	106820995	1692	1692	1692	1692	41
343	20231129	133800	106751623	1695	1695	1695	1695	0
344	20231129	133700	106751623	1695	1695	1695	1695	0
345	20231129	133600	106751623	1695	1695	1695	1695	0
346	20231129	133500	106751623	1695	1695	1695	1695	0
347	20231129	133400	106751623	1695	1695	1695	1695	0
348	20231129	133300	106751623	1695	1695	1695	1695	10
349	20231129	133200	106734673	1692	1692	1692	1692	173
350	20231129	133100	106441957	1696	1696	1696	1696	0
351	20231129	133000	106441957	1696	1696	1696	1696	14
352	20231129	132900	106418213	1695	1695	1695	1695	0
353	20231129	132800	106418213	1695	1695	1695	1695	156
354	20231129	132700	106153793	1695	1693	1695	1692	243
355	20231129	132600	105741914	1694	1694	1694	1694	1
356	20231129	132500	105740220	1694	1693	1694	1692	415
357	20231129	132400	105037551	1693	1693	1693	1693	0
358	20231129	132300	105037551	1693	1693	1693	1693	1
359	20231129	132200	105035858	1693	1693	1693	1693	15
360	20231129	132100	105010463	1693	1694	1694	1693	36
361	20231129	132000	104949503	1694	1696	1696	1694	111
362	20231129	131900	104761283	1694	1695	1695	1694	1024
363	20231129	131800	103025663	1695	1695	1695	1695	62
364	20231129	131700	102920573	1696	1695	1696	1695	2400
365	20231129	131600	98852572	1696	1694	1696	1694	5672
366	20231129	131500	89239240	1693	1690	1693	1690	1962
367	20231129	131400	85920278	1690	1690	1690	1690	296
368	20231129	131300	85420038	1690	1690	1690	1690	20
369	20231129	131200	85386238	1690	1690	1690	1690	100
370	20231129	131100	85217238	1691	1691	1691	1691	0
371	20231129	131000	85217238	1691	1691	1691	1691	0
372	20231129	130900	85217238	1691	1691	1691	1691	0
373	20231129	130800	85217238	1691	1691	1691	1691	0
374	20231129	130700	85217238	1691	1691	1691	1691	0
375	20231129	130600	85217238	1691	1691	1691	1691	112
376	20231129	130500	85027846	1691	1691	1691	1691	0
377	20231129	130400	85027846	1691	1690	1691	1690	100
378	20231129	130300	84858824	1690	1690	1690	1690	0
379	20231129	130200	84858824	1690	1690	1690	1690	300
380	20231129	130100	84351824	1691	1690	1691	1690	600
381	20231129	130000	83337600	1690	1690	1690	1690	93
382	20231129	125900	83180430	1690	1690	1690	1690	2
383	20231129	125800	83177050	1690	1690	1690	1690	10
384	20231129	125700	83160150	1682	1682	1682	1682	0
385	20231129	125600	83160150	1682	1682	1682	1682	1
386	20231129	125500	83158468	1691	1691	1691	1691	0
387	20231129	125400	83158468	1691	1691	1691	1691	0
388	20231129	125300	83158468	1691	1691	1691	1691	0
389	20231129	125200	83158468	1691	1691	1691	1691	0
390	20231129	125100	83158468	1691	1691	1691	1691	0
391	20231129	125000	83158468	1691	1691	1691	1691	0
392	20231129	124900	83158468	1691	1691	1691	1691	0
393	20231129	124800	83158468	1691	1691	1691	1691	0
394	20231129	124700	83158468	1691	1691	1691	1691	100
395	20231129	124600	82989368	1691	1691	1691	1691	0
396	20231129	124500	82989368	1691	1689	1691	1689	1168
397	20231129	124400	81014810	1691	1691	1691	1691	0
398	20231129	124300	81014810	1691	1691	1691	1691	0
399	20231129	124200	81014810	1691	1691	1691	1691	0
400	20231129	124100	81014810	1691	1691	1691	1691	0
401	20231129	124000	81014810	1691	1689	1691	1689	755
402	20231129	123900	79738901	1692	1692	1692	1692	0
403	20231129	123800	79738901	1692	1692	1692	1692	0
404	20231129	123700	79738901	1692	1692	1692	1692	0
405	20231129	123600	79738901	1692	1692	1692	1692	0
406	20231129	123500	79738901	1692	1692	1692	1692	0
407	20231129	123400	79738901	1692	1692	1692	1692	0
408	20231129	123300	79738901	1692	1692	1692	1692	0
409	20231129	123200	79738901	1692	1692	1692	1692	70
410	20231129	123100	79620461	1693	1693	1693	1693	0
411	20231129	123000	79620461	1693	1687	1693	1687	1146
412	20231129	122900	77683586	1680	1680	1680	1680	0
413	20231129	122800	77683586	1680	1680	1680	1680	2000
414	20231129	122700	74323586	1680	1682	1682	1680	70
415	20231129	122600	74205946	1688	1687	1688	1687	5
416	20231129	122500	74197508	1687	1687	1687	1687	0
417	20231129	122400	74197508	1687	1687	1687	1687	0
418	20231129	122300	74197508	1687	1687	1687	1687	47
419	20231129	122200	74118219	1688	1687	1688	1687	30
420	20231129	122100	74067607	1686	1687	1687	1686	4
421	20231129	122000	74060860	1688	1687	1688	1687	93
422	20231129	121900	73903966	1687	1687	1687	1687	0
423	20231129	121800	73903966	1687	1687	1687	1687	0
424	20231129	121700	73903966	1687	1687	1687	1687	10
425	20231129	121600	73887096	1685	1685	1685	1685	0
426	20231129	121500	73887096	1685	1685	1685	1685	0
427	20231129	121400	73887096	1685	1685	1685	1685	1000
428	20231129	121300	72202096	1688	1688	1688	1688	0
429	20231129	121200	72202096	1688	1687	1688	1687	416
430	20231129	121100	71499909	1688	1688	1688	1688	0
431	20231129	121000	71499909	1688	1688	1688	1688	0
432	20231129	120900	71499909	1688	1688	1688	1688	0
433	20231129	120800	71499909	1688	1688	1688	1688	0
434	20231129	120700	71499909	1688	1685	1688	1685	710
435	20231129	120600	70302940	1686	1686	1686	1686	0
436	20231129	120500	70302940	1686	1686	1686	1686	18
437	20231129	120400	70272592	1688	1688	1688	1688	0
438	20231129	120300	70272592	1688	1688	1688	1688	0
439	20231129	120200	70272592	1688	1688	1688	1688	0
440	20231129	120100	70272592	1688	1688	1688	1688	0
441	20231129	120000	70272592	1688	1688	1688	1688	94
442	20231129	115900	70113920	1688	1688	1688	1688	0
443	20231129	115800	70113920	1688	1688	1688	1688	0
444	20231129	115700	70113920	1688	1688	1688	1688	71
445	20231129	115600	69994072	1689	1689	1689	1689	0
446	20231129	115500	69994072	1689	1689	1689	1689	10
447	20231129	115400	69977182	1680	1680	1680	1680	0
448	20231129	115300	69977182	1680	1681	1681	1680	1050
449	20231129	115200	68212500	1681	1681	1681	1681	0
450	20231129	115100	68212500	1681	1682	1682	1681	23
451	20231129	115000	68173815	1692	1692	1692	1692	0
452	20231129	114900	68173815	1692	1692	1692	1692	0
453	20231129	114800	68173815	1692	1692	1692	1692	0
454	20231129	114700	68173815	1692	1692	1692	1692	0
455	20231129	114600	68173815	1692	1692	1692	1692	0
456	20231129	114500	68173815	1692	1692	1692	1692	0
457	20231129	114400	68173815	1692	1692	1692	1692	0
458	20231129	114300	68173815	1692	1692	1692	1692	0
459	20231129	114200	68173815	1692	1692	1692	1692	25
460	20231129	114100	68131515	1692	1692	1692	1692	0
461	20231129	114000	68131515	1692	1686	1693	1686	135
462	20231129	113900	67903114	1686	1686	1686	1686	0
463	20231129	113800	67903114	1686	1686	1686	1686	10
464	20231129	113700	67886254	1686	1686	1686	1686	0
465	20231129	113600	67886254	1686	1686	1686	1686	50
466	20231129	113500	67801954	1686	1684	1686	1681	351
467	20231129	113400	67211557	1686	1686	1686	1686	0
468	20231129	113300	67211557	1686	1686	1686	1686	8
469	20231129	113200	67198069	1685	1685	1685	1685	1001
470	20231129	113100	65511384	1686	1686	1686	1686	2
471	20231129	113000	65508012	1686	1686	1686	1686	1
472	20231129	112900	65506326	1686	1686	1686	1686	0
473	20231129	112800	65506326	1686	1686	1686	1686	0
474	20231129	112700	65506326	1686	1686	1686	1686	0
475	20231129	112600	65506326	1686	1686	1686	1686	0
476	20231129	112500	65506326	1686	1693	1693	1686	71
477	20231129	112400	65386190	1693	1693	1693	1693	0
478	20231129	112300	65386190	1693	1693	1693	1693	71
479	20231129	112200	65265987	1693	1693	1693	1693	0
480	20231129	112100	65265987	1693	1693	1693	1693	39
481	20231129	112000	65199960	1694	1693	1694	1693	93
482	20231129	111900	65042444	1688	1688	1688	1688	23
483	20231129	111800	65003620	1688	1688	1688	1688	0
484	20231129	111700	65003620	1688	1688	1688	1688	6
485	20231129	111600	64993492	1688	1688	1688	1688	0
486	20231129	111500	64993492	1688	1688	1688	1688	0
487	20231129	111400	64993492	1688	1688	1688	1688	0
488	20231129	111300	64993492	1688	1688	1688	1688	0
489	20231129	111200	64993492	1688	1688	1688	1688	71
490	20231129	111100	64873644	1688	1688	1688	1688	2
491	20231129	111000	64870268	1688	1688	1688	1688	0
492	20231129	110900	64870268	1688	1688	1688	1688	50
493	20231129	110800	64785868	1688	1688	1688	1688	2
494	20231129	110700	64782492	1688	1688	1688	1688	0
495	20231129	110600	64782492	1688	1688	1688	1688	27
496	20231129	110500	64736916	1687	1693	1693	1687	1484
497	20231129	110400	62231125	1694	1690	1694	1688	1501
498	20231129	110300	59695831	1694	1688	1694	1688	24
499	20231129	110200	59655313	1694	1694	1694	1694	1
500	20231129	110100	59653619	1688	1693	1694	1688	628
501	20231129	110000	58590194	1693	1693	1694	1693	193
502	20231129	105900	58263366	1693	1693	1693	1693	886
503	20231129	105800	56763368	1693	1688	1693	1688	620
504	20231129	105700	55713808	1689	1690	1694	1689	44
505	20231129	105600	55639292	1694	1687	1694	1687	73
506	20231129	105500	55516018	1688	1687	1688	1687	22
507	20231129	105400	55478892	1688	1686	1688	1686	30
508	20231129	105300	55428274	1686	1686	1686	1686	0
509	20231129	105200	55428274	1686	1686	1686	1686	0
510	20231129	105100	55428274	1686	1682	1686	1682	120
511	20231129	105000	55226235	1688	1688	1688	1688	0
512	20231129	104900	55226235	1688	1687	1688	1687	149
513	20231129	104800	54974801	1690	1690	1690	1690	0
514	20231129	104700	54974801	1690	1680	1690	1678	1002
515	20231129	104600	53292847	1690	1690	1690	1690	40
516	20231129	104500	53225247	1690	1689	1690	1689	20
517	20231129	104400	53191459	1689	1689	1689	1689	0
518	20231129	104300	53191459	1689	1689	1689	1689	70
519	20231129	104200	53073229	1689	1686	1689	1678	2386
520	20231129	104100	49060386	1688	1688	1688	1688	1
521	20231129	104000	49058698	1689	1692	1693	1689	121
522	20231129	103900	48853908	1691	1691	1691	1691	11
523	20231129	103800	48835307	1691	1691	1691	1691	0
524	20231129	103700	48835307	1691	1691	1691	1691	0
525	20231129	103600	48835307	1691	1691	1691	1691	0
526	20231129	103500	48835307	1691	1691	1691	1691	0
527	20231129	103400	48835307	1691	1691	1691	1691	574
528	20231129	103300	47864673	1691	1691	1691	1691	20
529	20231129	103200	47830853	1691	1691	1691	1691	0
530	20231129	103100	47830853	1691	1686	1691	1685	97
531	20231129	103000	47667329	1686	1686	1686	1686	800
532	20231129	102900	46318529	1686	1686	1686	1686	0
533	20231129	102800	46318529	1686	1686	1686	1686	70
534	20231129	102700	46200509	1686	1690	1690	1686	100
535	20231129	102600	46031808	1690	1690	1690	1690	0
536	20231129	102500	46031808	1690	1690	1690	1690	75
537	20231129	102400	45905058	1686	1686	1686	1686	0
538	20231129	102300	45905058	1686	1687	1687	1686	21
539	20231129	102200	45869651	1688	1689	1689	1688	72
540	20231129	102100	45748044	1690	1690	1690	1690	0
541	20231129	102000	45748044	1690	1690	1690	1690	329
542	20231129	101900	45192034	1690	1686	1690	1686	726
543	20231129	101800	43967966	1694	1694	1694	1694	5
544	20231129	101700	43959496	1695	1695	1695	1695	5
545	20231129	101600	43951021	1695	1695	1695	1695	2
546	20231129	101500	43947631	1695	1695	1695	1686	95
547	20231129	101400	43786813	1695	1695	1695	1695	42
548	20231129	101300	43715623	1686	1695	1695	1686	388
549	20231129	101200	43058809	1695	1695	1695	1695	0
550	20231129	101100	43058809	1695	1686	1695	1686	90
551	20231129	101000	42906916	1686	1686	1686	1686	0
552	20231129	100900	42906916	1686	1692	1692	1686	2100
553	20231129	100800	39364432	1695	1695	1695	1695	0
554	20231129	100700	39364432	1695	1695	1695	1695	0
555	20231129	100600	39364432	1695	1692	1695	1692	40
556	20231129	100500	39296650	1692	1690	1692	1690	7
557	20231129	100400	39284811	1691	1687	1691	1687	24
558	20231129	100300	39244277	1686	1686	1686	1686	315
559	20231129	100200	38713187	1686	1686	1686	1686	862
560	20231129	100100	37259855	1686	1695	1697	1686	400
561	20231129	100000	36581395	1696	1693	1697	1693	106
562	20231129	095900	36401626	1681	1685	1685	1681	23
563	20231129	095800	36362889	1694	1694	1694	1694	0
564	20231129	095700	36362889	1694	1694	1694	1694	0
565	20231129	095600	36362889	1694	1694	1694	1694	1
566	20231129	095500	36361195	1685	1685	1685	1685	124
567	20231129	095400	36152255	1695	1695	1695	1695	1
568	20231129	095300	36150560	1696	1694	1696	1694	400
569	20231129	095200	35472491	1694	1693	1694	1682	2599
570	20231129	095100	31072548	1693	1694	1694	1693	114
571	20231129	095000	30879445	1694	1693	1694	1693	140
572	20231129	094900	30642316	1694	1695	1695	1684	183
573	20231129	094800	30332187	1694	1693	1694	1683	35
574	20231129	094700	30272960	1683	1683	1694	1683	60
575	20231129	094600	30171777	1694	1693	1694	1693	40
576	20231129	094500	30104047	1681	1683	1683	1681	107
577	20231129	094400	29924037	1693	1693	1693	1693	10
578	20231129	094300	29907107	1694	1692	1694	1684	26
579	20231129	094200	29863297	1692	1694	1695	1692	108
580	20231129	094100	29680345	1695	1694	1695	1693	245
581	20231129	094000	29265118	1695	1692	1697	1692	129
582	20231129	093900	29046586	1692	1687	1692	1687	79
583	20231129	093800	28913168	1697	1690	1697	1680	1801
584	20231129	093700	25872608	1690	1688	1690	1687	1306
585	20231129	093600	23668244	1688	1688	1688	1688	75
586	20231129	093500	23541644	1688	1681	1688	1681	445
587	20231129	093400	22791901	1680	1679	1680	1678	4491
588	20231129	093300	15249186	1680	1676	1680	1676	44
589	20231129	093200	15175333	1676	1669	1676	1669	500
590	20231129	093100	14339305	1669	1666	1669	1666	180
591	20231129	093000	14038950	1669	1662	1669	1654	614
592	20231129	092900	13023135	1668	1668	1668	1668	0
593	20231129	092800	13023135	1668	1668	1668	1668	0
594	20231129	092700	13023135	1668	1668	1668	1652	24
595	20231129	092600	12983335	1669	1674	1674	1669	6
596	20231129	092500	12973306	1675	1679	1679	1675	5
597	20231129	092400	12964921	1680	1667	1680	1667	350
598	20231129	092300	12378865	1667	1667	1667	1667	1
599	20231129	092200	12377198	1660	1663	1663	1660	630
600	20231129	092100	11331179	1662	1662	1662	1660	67
601	20231129	092000	11219896	1663	1670	1670	1663	754
602	20231129	091900	9963362	1670	1669	1670	1669	60
603	20231129	091800	9863205	1670	1669	1670	1669	60
604	20231129	091700	9763048	1667	1667	1667	1667	1121
605	20231129	091600	7894341	1669	1669	1669	1669	0
606	20231129	091500	7894341	1669	1669	1669	1669	6
607	20231129	091400	7884327	1668	1668	1668	1668	3354
608	20231129	091300	2289855	1672	1672	1672	1672	0
609	20231129	091200	2289855	1672	1672	1672	1672	0
610	20231129	091100	2289855	1672	1672	1672	1672	0
611	20231129	091000	2289855	1672	1672	1672	1672	0
612	20231129	090900	2289855	1672	1672	1672	1672	0
613	20231129	090800	2289855	1672	1672	1672	1672	0
614	20231129	090700	2289855	1672	1672	1672	1672	0
615	20231129	090600	2289855	1672	1672	1672	1672	5
616	20231129	090500	2281495	1668	1668	1668	1668	7
617	20231129	090400	2269819	1672	1672	1672	1672	1
618	20231129	090300	2268147	1669	1670	1670	1669	302
619	20231129	090200	1763808	1673	1672	1673	1671	3
620	20231129	090100	1758792	1673	1675	1675	1673	23
621	20231129	090000	1720310	1676	1680	1680	1676	1024