KissMeData/043910/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	192400	570319762	1064	1064	1064	1064	12561
3	20231129	192300	570319762	1064	1064	1064	1064	0
4	20231129	192200	570319762	1064	1064	1064	1064	0
5	20231129	192100	570319762	1064	1064	1064	1064	0
6	20231129	192000	570319762	1064	1064	1064	1064	0
7	20231129	191900	570319762	1064	1064	1064	1064	0
8	20231129	191800	570319762	1064	1064	1064	1064	0
9	20231129	191700	570319762	1064	1064	1064	1064	0
10	20231129	191600	570319762	1064	1064	1064	1064	0
11	20231129	191500	570319762	1064	1064	1064	1064	0
12	20231129	191400	570319762	1064	1064	1064	1064	0
13	20231129	191300	570319762	1064	1064	1064	1064	0
14	20231129	191200	570319762	1064	1064	1064	1064	0
15	20231129	191100	570319762	1064	1064	1064	1064	0
16	20231129	191000	570319762	1064	1064	1064	1064	0
17	20231129	190900	570319762	1064	1064	1064	1064	0
18	20231129	190800	570319762	1064	1064	1064	1064	0
19	20231129	190700	570319762	1064	1064	1064	1064	0
20	20231129	190600	570319762	1064	1064	1064	1064	0
21	20231129	190500	570319762	1064	1064	1064	1064	0
22	20231129	190400	570319762	1064	1064	1064	1064	0
23	20231129	190300	570319762	1064	1064	1064	1064	0
24	20231129	190200	570319762	1064	1064	1064	1064	0
25	20231129	190100	570319762	1064	1064	1064	1064	0
26	20231129	190000	570319762	1064	1064	1064	1064	0
27	20231129	185900	570319762	1064	1064	1064	1064	0
28	20231129	185800	570319762	1064	1064	1064	1064	0
29	20231129	185700	570319762	1064	1064	1064	1064	0
30	20231129	185600	570319762	1064	1064	1064	1064	0
31	20231129	185500	570319762	1064	1064	1064	1064	0
32	20231129	185400	570319762	1064	1064	1064	1064	12561
33	20231129	185300	570319762	1064	1064	1064	1064	0
34	20231129	185200	570319762	1064	1064	1064	1064	0
35	20231129	185100	570319762	1064	1064	1064	1064	0
36	20231129	185000	570319762	1064	1064	1064	1064	0
37	20231129	184900	570319762	1064	1064	1064	1064	0
38	20231129	184800	570319762	1064	1064	1064	1064	0
39	20231129	184700	570319762	1064	1064	1064	1064	0
40	20231129	184600	570319762	1064	1064	1064	1064	0
41	20231129	184500	570319762	1064	1064	1064	1064	0
42	20231129	184400	570319762	1064	1064	1064	1064	0
43	20231129	184300	570319762	1064	1064	1064	1064	0
44	20231129	184200	570319762	1064	1064	1064	1064	0
45	20231129	184100	570319762	1064	1064	1064	1064	0
46	20231129	184000	570319762	1064	1064	1064	1064	0
47	20231129	183900	570319762	1064	1064	1064	1064	0
48	20231129	183800	570319762	1064	1064	1064	1064	0
49	20231129	183700	570319762	1064	1064	1064	1064	0
50	20231129	183600	570319762	1064	1064	1064	1064	0
51	20231129	183500	570319762	1064	1064	1064	1064	0
52	20231129	183400	570319762	1064	1064	1064	1064	0
53	20231129	183300	570319762	1064	1064	1064	1064	0
54	20231129	183200	570319762	1064	1064	1064	1064	0
55	20231129	183100	570319762	1064	1064	1064	1064	0
56	20231129	183000	570319762	1064	1064	1064	1064	0
57	20231129	182900	570319762	1064	1064	1064	1064	0
58	20231129	182800	570319762	1064	1064	1064	1064	0
59	20231129	182700	570319762	1064	1064	1064	1064	0
60	20231129	182600	570319762	1064	1064	1064	1064	0
61	20231129	182500	570319762	1064	1064	1064	1064	0
62	20231129	182400	570319762	1064	1064	1064	1064	12561
63	20231129	182300	570319762	1064	1064	1064	1064	0
64	20231129	182200	570319762	1064	1064	1064	1064	0
65	20231129	182100	570319762	1064	1064	1064	1064	0
66	20231129	182000	570319762	1064	1064	1064	1064	0
67	20231129	181900	570319762	1064	1064	1064	1064	0
68	20231129	181800	570319762	1064	1064	1064	1064	0
69	20231129	181700	570319762	1064	1064	1064	1064	0
70	20231129	181600	570319762	1064	1064	1064	1064	0
71	20231129	181500	570319762	1064	1064	1064	1064	0
72	20231129	181400	570319762	1064	1064	1064	1064	0
73	20231129	181300	570319762	1064	1064	1064	1064	0
74	20231129	181200	570319762	1064	1064	1064	1064	0
75	20231129	181100	570319762	1064	1064	1064	1064	0
76	20231129	181000	570319762	1064	1064	1064	1064	0
77	20231129	180900	570319762	1064	1064	1064	1064	0
78	20231129	180800	570319762	1064	1064	1064	1064	0
79	20231129	180700	570319762	1064	1064	1064	1064	0
80	20231129	180600	570319762	1064	1064	1064	1064	0
81	20231129	180500	570319762	1064	1064	1064	1064	0
82	20231129	180400	570319762	1064	1064	1064	1064	0
83	20231129	180300	570319762	1064	1064	1064	1064	0
84	20231129	180200	570319762	1064	1064	1064	1064	0
85	20231129	180100	570319762	1064	1064	1064	1064	0
86	20231129	180000	570319762	1064	1064	1064	1064	0
87	20231129	175900	570319762	1064	1064	1064	1064	0
88	20231129	175800	570319762	1064	1064	1064	1064	0
89	20231129	175700	570319762	1064	1064	1064	1064	0
90	20231129	175600	570319762	1064	1064	1064	1064	0
91	20231129	175500	570319762	1064	1064	1064	1064	0
92	20231129	175400	570319762	1064	1064	1064	1064	12561
93	20231129	175300	570319762	1064	1064	1064	1064	0
94	20231129	175200	570319762	1064	1064	1064	1064	0
95	20231129	175100	570319762	1064	1064	1064	1064	0
96	20231129	175000	570319762	1064	1064	1064	1064	0
97	20231129	174900	570319762	1064	1064	1064	1064	0
98	20231129	174800	570319762	1064	1064	1064	1064	0
99	20231129	174700	570319762	1064	1064	1064	1064	0
100	20231129	174600	570319762	1064	1064	1064	1064	0
101	20231129	174500	570319762	1064	1064	1064	1064	0
102	20231129	174400	570319762	1064	1064	1064	1064	0
103	20231129	174300	570319762	1064	1064	1064	1064	0
104	20231129	174200	570319762	1064	1064	1064	1064	0
105	20231129	174100	570319762	1064	1064	1064	1064	0
106	20231129	174000	570319762	1064	1064	1064	1064	0
107	20231129	173900	570319762	1064	1064	1064	1064	0
108	20231129	173800	570319762	1064	1064	1064	1064	0
109	20231129	173700	570319762	1064	1064	1064	1064	0
110	20231129	173600	570319762	1064	1064	1064	1064	0
111	20231129	173500	570319762	1064	1064	1064	1064	0
112	20231129	173400	570319762	1064	1064	1064	1064	0
113	20231129	173300	570319762	1064	1064	1064	1064	0
114	20231129	173200	570319762	1064	1064	1064	1064	0
115	20231129	173100	570319762	1064	1064	1064	1064	0
116	20231129	173000	570319762	1064	1064	1064	1064	0
117	20231129	172900	570319762	1064	1064	1064	1064	0
118	20231129	172800	570319762	1064	1064	1064	1064	0
119	20231129	172700	570319762	1064	1064	1064	1064	0
120	20231129	172600	570319762	1064	1064	1064	1064	0
121	20231129	172500	570319762	1064	1064	1064	1064	0
122	20231129	172400	570319762	1064	1064	1064	1064	12561
123	20231129	172300	570319762	1064	1064	1064	1064	0
124	20231129	172200	570319762	1064	1064	1064	1064	0
125	20231129	172100	570319762	1064	1064	1064	1064	0
126	20231129	172000	570319762	1064	1064	1064	1064	0
127	20231129	171900	570319762	1064	1064	1064	1064	0
128	20231129	171800	570319762	1064	1064	1064	1064	0
129	20231129	171700	570319762	1064	1064	1064	1064	0
130	20231129	171600	570319762	1064	1064	1064	1064	0
131	20231129	171500	570319762	1064	1064	1064	1064	0
132	20231129	171400	570319762	1064	1064	1064	1064	0
133	20231129	171300	570319762	1064	1064	1064	1064	0
134	20231129	171200	570319762	1064	1064	1064	1064	0
135	20231129	171100	570319762	1064	1064	1064	1064	0
136	20231129	171000	570319762	1064	1064	1064	1064	0
137	20231129	170900	570319762	1064	1064	1064	1064	0
138	20231129	170800	570319762	1064	1064	1064	1064	0
139	20231129	170700	570319762	1064	1064	1064	1064	0
140	20231129	170600	570319762	1064	1064	1064	1064	0
141	20231129	170500	570319762	1064	1064	1064	1064	0
142	20231129	170400	570319762	1064	1064	1064	1064	0
143	20231129	170300	570319762	1064	1064	1064	1064	0
144	20231129	170200	570319762	1064	1064	1064	1064	0
145	20231129	170100	570319762	1064	1064	1064	1064	0
146	20231129	170000	570319762	1064	1064	1064	1064	0
147	20231129	165900	570319762	1064	1064	1064	1064	0
148	20231129	165800	570319762	1064	1064	1064	1064	0
149	20231129	165700	570319762	1064	1064	1064	1064	0
150	20231129	165600	570319762	1064	1064	1064	1064	0
151	20231129	165500	570319762	1064	1064	1064	1064	0
152	20231129	165400	570319762	1064	1064	1064	1064	12561
153	20231129	165300	570319762	1064	1064	1064	1064	0
154	20231129	165200	570319762	1064	1064	1064	1064	0
155	20231129	165100	570319762	1064	1064	1064	1064	0
156	20231129	165000	570319762	1064	1064	1064	1064	0
157	20231129	164900	570319762	1064	1064	1064	1064	0
158	20231129	164800	570319762	1064	1064	1064	1064	0
159	20231129	164700	570319762	1064	1064	1064	1064	0
160	20231129	164600	570319762	1064	1064	1064	1064	0
161	20231129	164500	570319762	1064	1064	1064	1064	0
162	20231129	164400	570319762	1064	1064	1064	1064	0
163	20231129	164300	570319762	1064	1064	1064	1064	0
164	20231129	164200	570319762	1064	1064	1064	1064	0
165	20231129	164100	570319762	1064	1064	1064	1064	0
166	20231129	164000	570319762	1064	1064	1064	1064	0
167	20231129	163900	570319762	1064	1064	1064	1064	0
168	20231129	163800	570319762	1064	1064	1064	1064	0
169	20231129	163700	570319762	1064	1064	1064	1064	0
170	20231129	163600	570319762	1064	1064	1064	1064	0
171	20231129	163500	570319762	1064	1064	1064	1064	0
172	20231129	163400	570319762	1064	1064	1064	1064	0
173	20231129	163300	570319762	1064	1064	1064	1064	0
174	20231129	163200	570319762	1064	1064	1064	1064	0
175	20231129	163100	570319762	1064	1064	1064	1064	0
176	20231129	163000	570319762	1064	1064	1064	1064	0
177	20231129	162900	570319762	1064	1064	1064	1064	0
178	20231129	162800	570319762	1064	1064	1064	1064	0
179	20231129	162700	570319762	1064	1064	1064	1064	0
180	20231129	162600	570319762	1064	1064	1064	1064	0
181	20231129	162500	570319762	1064	1064	1064	1064	0
182	20231129	162400	570319762	1064	1064	1064	1064	12561
183	20231129	162300	570319762	1064	1064	1064	1064	0
184	20231129	162200	570319762	1064	1064	1064	1064	0
185	20231129	162100	570319762	1064	1064	1064	1064	0
186	20231129	162000	570319762	1064	1064	1064	1064	0
187	20231129	161900	570319762	1064	1064	1064	1064	0
188	20231129	161800	570319762	1064	1064	1064	1064	0
189	20231129	161700	570319762	1064	1064	1064	1064	0
190	20231129	161600	570319762	1064	1064	1064	1064	0
191	20231129	161500	570319762	1064	1064	1064	1064	0
192	20231129	161400	570319762	1064	1064	1064	1064	0
193	20231129	161300	570319762	1064	1064	1064	1064	0
194	20231129	161200	570319762	1064	1064	1064	1064	0
195	20231129	161100	570319762	1064	1064	1064	1064	0
196	20231129	161000	570319762	1064	1064	1064	1064	0
197	20231129	160900	570319762	1064	1064	1064	1064	0
198	20231129	160800	570319762	1064	1064	1064	1064	0
199	20231129	160700	570319762	1064	1064	1064	1064	0
200	20231129	160600	570319762	1064	1064	1064	1064	0
201	20231129	160500	570319762	1064	1064	1064	1064	0
202	20231129	160400	570319762	1064	1064	1064	1064	0
203	20231129	160300	570319762	1064	1064	1064	1064	0
204	20231129	160200	570319762	1064	1064	1064	1064	0
205	20231129	160100	570319762	1064	1064	1064	1064	0
206	20231129	160000	570319762	1064	1064	1064	1064	0
207	20231129	155900	570319762	1064	1064	1064	1064	0
208	20231129	155800	570319762	1064	1064	1064	1064	0
209	20231129	155700	570319762	1064	1064	1064	1064	0
210	20231129	155600	570319762	1064	1064	1064	1064	0
211	20231129	155500	570319762	1064	1064	1064	1064	0
212	20231129	155400	570319762	1064	1064	1064	1064	12561
213	20231129	155300	570319762	1064	1064	1064	1064	0
214	20231129	155200	570319762	1064	1064	1064	1064	0
215	20231129	155100	570319762	1064	1064	1064	1064	0
216	20231129	155000	570319762	1064	1064	1064	1064	0
217	20231129	154900	570319762	1064	1064	1064	1064	0
218	20231129	154800	570319762	1064	1064	1064	1064	0
219	20231129	154700	570319762	1064	1064	1064	1064	0
220	20231129	154600	570319762	1064	1064	1064	1064	0
221	20231129	154500	570319762	1064	1064	1064	1064	0
222	20231129	154400	570319762	1064	1064	1064	1064	0
223	20231129	154300	570319762	1064	1064	1064	1064	0
224	20231129	154200	570319762	1064	1064	1064	1064	0
225	20231129	154100	570319762	1064	1064	1064	1064	0
226	20231129	154000	570319762	1064	1064	1064	1064	0
227	20231129	153900	570319762	1064	1064	1064	1064	0
228	20231129	153800	570319762	1064	1064	1064	1064	0
229	20231129	153700	570319762	1064	1064	1064	1064	0
230	20231129	153600	570319762	1064	1064	1064	1064	0
231	20231129	153500	570319762	1064	1064	1064	1064	0
232	20231129	153400	570319762	1064	1064	1064	1064	0
233	20231129	153300	570319762	1064	1064	1064	1064	0
234	20231129	153200	570319762	1064	1064	1064	1064	0
235	20231129	153100	570319762	1064	1064	1064	1064	0
236	20231129	153000	570319762	1064	1064	1064	1064	12561
237	20231129	152900	556954858	1062	1062	1062	1062	0
238	20231129	152800	556954858	1062	1062	1062	1062	0
239	20231129	152700	556954858	1062	1062	1062	1062	0
240	20231129	152600	556954858	1062	1062	1062	1062	0
241	20231129	152500	556954858	1062	1062	1062	1062	0
242	20231129	152400	556954858	1062	1062	1062	1062	0
243	20231129	152300	556954858	1062	1062	1062	1062	0
244	20231129	152200	556954858	1062	1062	1062	1062	0
245	20231129	152100	556954858	1062	1062	1062	1062	0
246	20231129	152000	556954858	1062	1062	1062	1062	0
247	20231129	151900	556954858	1062	1062	1062	1060	4268
248	20231129	151800	552428601	1062	1061	1062	1061	505
249	20231129	151700	551892292	1062	1062	1062	1061	260
250	20231129	151600	551616229	1061	1061	1062	1061	2050
251	20231129	151500	549441177	1062	1062	1062	1062	93
252	20231129	151400	549342411	1062	1062	1062	1062	3
253	20231129	151300	549339225	1062	1061	1062	1061	208
254	20231129	151200	549118434	1062	1062	1062	1061	33
255	20231129	151100	549083417	1062	1062	1062	1061	38
256	20231129	151000	549043093	1062	1062	1062	1062	0
257	20231129	150900	549043093	1062	1062	1062	1060	8111
258	20231129	150800	540443693	1062	1062	1062	1062	1502
259	20231129	150700	538848569	1062	1062	1062	1062	111
260	20231129	150600	538730687	1061	1061	1061	1061	76
261	20231129	150500	538650051	1061	1061	1061	1061	9
262	20231129	150400	538640502	1061	1061	1061	1061	202
263	20231129	150300	538426180	1061	1061	1061	1061	1713
264	20231129	150200	536608687	1062	1062	1062	1062	4
265	20231129	150100	536604439	1062	1061	1062	1061	210
266	20231129	150000	536381626	1061	1061	1063	1061	594
267	20231129	145900	535751388	1063	1063	1063	1063	3
268	20231129	145800	535748199	1063	1062	1063	1060	2106
269	20231129	145700	533515642	1062	1062	1062	1062	3
270	20231129	145600	533512456	1062	1062	1062	1062	1003
271	20231129	145500	532447270	1062	1062	1062	1062	503
272	20231129	145400	531913084	1062	1060	1062	1060	3847
273	20231129	145300	527835258	1062	1062	1062	1061	505
274	20231129	145200	527298951	1062	1062	1062	1061	2395
275	20231129	145100	524756591	1062	1062	1062	1062	3
276	20231129	145000	524753405	1062	1061	1062	1061	73
277	20231129	144900	524675949	1062	1062	1062	1062	3
278	20231129	144800	524672763	1062	1062	1062	1062	2
279	20231129	144700	524670639	1062	1062	1062	1062	3
280	20231129	144600	524667453	1062	1060	1062	1060	1003
281	20231129	144500	523604267	1062	1062	1062	1062	3
282	20231129	144400	523601081	1062	1062	1062	1062	12
283	20231129	144300	523588337	1062	1062	1062	1062	3
284	20231129	144200	523585151	1062	1062	1062	1060	590
285	20231129	144100	522959621	1062	1062	1062	1062	912
286	20231129	144000	521991077	1062	1062	1062	1062	943
287	20231129	143900	520989611	1062	1062	1062	1062	23
288	20231129	143800	520965185	1062	1062	1062	1062	3
289	20231129	143700	520961999	1062	1060	1062	1060	1552
290	20231129	143600	519316775	1062	1062	1062	1060	3480
291	20231129	143500	515625905	1062	1062	1062	1062	1107
292	20231129	143400	514450271	1063	1062	1063	1062	152
293	20231129	143300	514288844	1063	1062	1063	1062	623
294	20231129	143200	513627216	1063	1063	1063	1063	43
295	20231129	143100	513581507	1063	1063	1063	1063	58
296	20231129	143000	513519853	1061	1063	1063	1061	1060
297	20231129	142900	512393093	1063	1064	1064	1063	62
298	20231129	142800	512327127	1064	1064	1064	1064	53
299	20231129	142700	512270735	1064	1063	1064	1062	5242
300	20231129	142600	506693496	1064	1064	1064	1064	3
301	20231129	142500	506690304	1064	1063	1064	1063	26
302	20231129	142400	506662664	1064	1062	1064	1062	4311
303	20231129	142300	502080825	1062	1062	1062	1062	163
304	20231129	142200	501907719	1062	1061	1062	1061	103
305	20231129	142100	501798433	1062	1061	1062	1061	14
306	20231129	142000	501783577	1061	1060	1061	1059	1490
307	20231129	141900	500205649	1061	1061	1061	1061	4
308	20231129	141800	500201405	1062	1062	1062	1062	3
309	20231129	141700	500198219	1061	1060	1061	1060	203
310	20231129	141600	499983037	1060	1059	1060	1059	1382
311	20231129	141500	498519496	1059	1059	1059	1059	103
312	20231129	141400	498410419	1059	1058	1059	1058	10043
313	20231129	141300	487784912	1059	1059	1059	1059	2
314	20231129	141200	487782794	1060	1060	1060	1056	2705
315	20231129	141100	484926100	1060	1060	1060	1059	48
316	20231129	141000	484875242	1061	1058	1061	1057	5238
317	20231129	140900	479338314	1061	1062	1062	1061	12
318	20231129	140800	479325572	1062	1062	1062	1062	3
319	20231129	140700	479322386	1062	1060	1062	1060	27
320	20231129	140600	479293760	1062	1062	1062	1062	3
321	20231129	140500	479290574	1062	1060	1062	1058	1010
322	20231129	140400	478221968	1060	1060	1060	1060	803
323	20231129	140300	477370788	1062	1062	1062	1062	3
324	20231129	140200	477367602	1062	1062	1062	1062	3
325	20231129	140100	477364416	1057	1057	1063	1057	3845
326	20231129	140000	473300239	1063	1062	1063	1062	10003
327	20231129	135900	462667666	1063	1062	1063	1062	1003
328	20231129	135800	461602264	1062	1062	1062	1062	3
329	20231129	135700	461599078	1062	1061	1064	1061	944
330	20231129	135600	460595868	1061	1060	1061	1060	1648
331	20231129	135500	458848985	1061	1058	1061	1056	2066
332	20231129	135400	456665828	1061	1061	1061	1061	2
333	20231129	135300	456663706	1061	1061	1061	1061	3
334	20231129	135200	456660523	1061	1061	1061	1061	3
335	20231129	135100	456657340	1061	1061	1061	1060	9
336	20231129	135000	456647795	1061	1061	1061	1061	0
337	20231129	134900	456647795	1061	1060	1061	1060	80
338	20231129	134800	456562992	1060	1060	1060	1060	203
339	20231129	134700	456347812	1060	1060	1060	1060	2013
340	20231129	134600	454214032	1060	1060	1060	1060	2
341	20231129	134500	454211912	1060	1059	1060	1058	50
342	20231129	134400	454158960	1059	1059	1059	1059	120
343	20231129	134300	454031880	1059	1059	1059	1059	43
344	20231129	134200	453986343	1060	1060	1060	1060	12
345	20231129	134100	453973623	1060	1060	1060	1060	13
346	20231129	134000	453959843	1060	1060	1060	1060	4
347	20231129	133900	453955603	1061	1061	1061	1061	3
348	20231129	133800	453952420	1061	1061	1061	1061	2
349	20231129	133700	453950298	1061	1061	1061	1061	3
350	20231129	133600	453947115	1062	1058	1062	1056	848
351	20231129	133500	453051329	1063	1063	1063	1063	55
352	20231129	133400	452992864	1063	1064	1064	1063	22
353	20231129	133300	452969458	1064	1058	1064	1056	253
354	20231129	133200	452702260	1064	1064	1064	1064	3
355	20231129	133100	452699068	1064	1065	1065	1056	479
356	20231129	133000	452193202	1065	1065	1065	1065	66
357	20231129	132900	452122912	1066	1056	1066	1056	9371
358	20231129	132800	442190626	1056	1056	1056	1056	3
359	20231129	132700	442187458	1056	1055	1056	1053	112
360	20231129	132600	442069404	1056	1056	1056	1056	3
361	20231129	132500	442066236	1056	1056	1056	1056	8
362	20231129	132400	442057788	1056	1056	1056	1056	11
363	20231129	132300	442046172	1056	1055	1056	1053	11615
364	20231129	132200	429807026	1056	1056	1056	1056	9
365	20231129	132100	429797522	1056	1056	1056	1056	53
366	20231129	132000	429741554	1056	1055	1056	1055	1466
367	20231129	131900	428194921	1056	1057	1057	1056	1000
368	20231129	131800	427138913	1057	1057	1057	1057	2
369	20231129	131700	427136799	1057	1057	1057	1057	3
370	20231129	131600	427133628	1057	1057	1057	1056	823
371	20231129	131500	426264536	1057	1057	1057	1057	289
372	20231129	131400	425959063	1058	1058	1058	1058	5
373	20231129	131300	425953773	1058	1058	1058	1058	3
374	20231129	131200	425950599	1058	1058	1058	1058	3
375	20231129	131100	425947425	1058	1058	1058	1058	2
376	20231129	131000	425945309	1058	1058	1058	1058	3
377	20231129	130900	425942135	1058	1058	1058	1058	4
378	20231129	130800	425937903	1058	1058	1058	1058	3
379	20231129	130700	425934729	1058	1058	1058	1058	2
380	20231129	130600	425932613	1060	1060	1060	1060	3
381	20231129	130500	425929433	1060	1058	1060	1055	10003
382	20231129	130400	415366175	1060	1061	1061	1060	373
383	20231129	130300	414970425	1061	1061	1061	1061	5
384	20231129	130200	414965120	1061	1061	1061	1061	20
385	20231129	130100	414943900	1061	1060	1061	1060	1015
386	20231129	130000	413867997	1060	1061	1061	1060	23
387	20231129	125900	413843597	1061	1061	1061	1061	24
388	20231129	125800	413818133	1061	1061	1061	1061	3
389	20231129	125700	413814950	1061	1061	1061	1061	3
390	20231129	125600	413811767	1060	1061	1061	1060	408
391	20231129	125500	413379284	1061	1060	1061	1060	218
392	20231129	125400	413148181	1060	1060	1060	1060	3
393	20231129	125300	413145001	1060	1060	1060	1060	15
394	20231129	125200	413129101	1060	1060	1060	1060	3
395	20231129	125100	413125921	1060	1060	1060	1060	35
396	20231129	125000	413088821	1061	1061	1061	1061	0
397	20231129	124900	413088821	1061	1061	1061	1061	3
398	20231129	124800	413085638	1061	1061	1061	1061	303
399	20231129	124700	412764155	1061	1061	1061	1061	2
400	20231129	124600	412762033	1061	1061	1061	1061	3
401	20231129	124500	412758850	1061	1061	1061	1061	3
402	20231129	124400	412755667	1061	1061	1061	1061	3
403	20231129	124300	412752484	1061	1061	1061	1061	308
404	20231129	124200	412425696	1061	1061	1061	1061	103
405	20231129	124100	412316413	1061	1059	1061	1056	604
406	20231129	124000	411676667	1059	1059	1059	1059	3
407	20231129	123900	411673490	1060	1060	1060	1060	63
408	20231129	123800	411606710	1060	1055	1060	1054	2187
409	20231129	123700	409300101	1055	1055	1055	1054	470
410	20231129	123600	408804331	1060	1055	1060	1055	1121
411	20231129	123500	407621656	1060	1056	1060	1056	2003
412	20231129	123400	405506476	1060	1060	1060	1060	3
413	20231129	123300	405503296	1060	1060	1060	1060	3
414	20231129	123200	405500116	1060	1060	1060	1060	563
415	20231129	123100	404903336	1060	1060	1060	1060	5
416	20231129	123000	404898036	1061	1061	1061	1061	0
417	20231129	122900	404898036	1061	1061	1061	1061	2001
418	20231129	122800	402774975	1061	1061	1061	1061	2
419	20231129	122700	402772853	1061	1061	1061	1061	3
420	20231129	122600	402769670	1061	1061	1061	1061	3
421	20231129	122500	402766487	1061	1061	1061	1061	6
422	20231129	122400	402760121	1061	1061	1061	1061	2
423	20231129	122300	402757999	1061	1054	1061	1054	4
424	20231129	122200	402753762	1061	1052	1061	1052	4233
425	20231129	122100	398270203	1058	1053	1058	1052	231
426	20231129	122000	398027172	1058	1058	1058	1058	2
427	20231129	121900	398025056	1058	1058	1058	1058	3
428	20231129	121800	398021882	1058	1058	1058	1058	3
429	20231129	121700	398018708	1058	1054	1058	1052	2179
430	20231129	121600	395724336	1058	1057	1058	1057	52
431	20231129	121500	395669370	1059	1059	1059	1059	3
432	20231129	121400	395666193	1059	1056	1059	1056	3
433	20231129	121300	395663022	1056	1055	1056	1052	16882
434	20231129	121200	377883645	1056	1056	1056	1056	12
435	20231129	121100	377870973	1056	1056	1056	1056	8
436	20231129	121000	377862525	1056	1056	1056	1056	0
437	20231129	120900	377862525	1056	1056	1056	1056	3
438	20231129	120800	377859357	1056	1056	1056	1056	2
439	20231129	120700	377857245	1056	1055	1056	1055	159
440	20231129	120600	377689497	1056	1055	1056	1055	1690
441	20231129	120500	375906544	1055	1055	1055	1055	7
442	20231129	120400	375899159	1055	1055	1055	1055	52
443	20231129	120300	375844299	1055	1055	1055	1055	3
444	20231129	120200	375841134	1055	1055	1055	1055	357
445	20231129	120100	375464499	1055	1055	1055	1055	3
446	20231129	120000	375461334	1055	1055	1055	1055	142
447	20231129	115900	375311524	1055	1055	1055	1055	28
448	20231129	115800	375281984	1055	1055	1055	1055	711
449	20231129	115700	374531879	1056	1056	1056	1056	3
450	20231129	115600	374528711	1056	1055	1056	1055	1411
451	20231129	115500	373038696	1055	1056	1056	1055	804
452	20231129	115400	372190472	1056	1056	1056	1056	13
453	20231129	115300	372176744	1056	1056	1056	1056	3
454	20231129	115200	372173576	1056	1056	1056	1056	2
455	20231129	115100	372171464	1056	1056	1056	1056	3
456	20231129	115000	372168296	1056	1056	1056	1056	13
457	20231129	114900	372154568	1056	1056	1056	1056	2
458	20231129	114800	372152456	1056	1056	1056	1055	423
459	20231129	114700	371706178	1056	1056	1056	1055	667
460	20231129	114600	371002470	1059	1059	1059	1059	3
461	20231129	114500	370999293	1058	1055	1058	1055	2912
462	20231129	114400	367927127	1059	1056	1059	1056	564
463	20231129	114300	367331534	1056	1058	1058	1056	1918
464	20231129	114200	365305406	1058	1058	1058	1058	301
465	20231129	114100	364986948	1058	1059	1059	1058	301
466	20231129	114000	364668191	1059	1058	1059	1058	3
467	20231129	113900	364665015	1057	1057	1057	1057	3
468	20231129	113800	364661844	1057	1057	1057	1057	3474
469	20231129	113700	360989826	1058	1058	1058	1058	2
470	20231129	113600	360987710	1058	1057	1058	1057	1402
471	20231129	113500	359505793	1058	1058	1058	1058	4
472	20231129	113400	359501561	1058	1058	1058	1058	3
473	20231129	113300	359498387	1058	1057	1058	1057	83
474	20231129	113200	359410654	1058	1056	1058	1056	53
475	20231129	113100	359354678	1058	1058	1058	1056	507
476	20231129	113000	358819194	1058	1058	1058	1058	16
477	20231129	112900	358802266	1058	1058	1058	1058	1012
478	20231129	112800	357731570	1058	1058	1058	1058	4
479	20231129	112700	357727338	1058	1058	1058	1058	203
480	20231129	112600	357512564	1058	1058	1058	1058	13
481	20231129	112500	357498810	1059	1058	1059	1056	5002
482	20231129	112400	352214125	1059	1059	1059	1059	3
483	20231129	112300	352210948	1059	1059	1059	1059	3
484	20231129	112200	352207771	1059	1059	1059	1059	3
485	20231129	112100	352204594	1059	1059	1059	1059	2
486	20231129	112000	352202476	1059	1059	1059	1058	6
487	20231129	111900	352196124	1059	1059	1059	1059	3
488	20231129	111800	352192947	1059	1059	1059	1059	3
489	20231129	111700	352189770	1059	1058	1059	1058	1525
490	20231129	111600	350576318	1058	1058	1058	1058	15
491	20231129	111500	350560448	1058	1058	1058	1058	120
492	20231129	111400	350433488	1059	1058	1059	1058	408
493	20231129	111300	350001621	1058	1058	1058	1058	2085
494	20231129	111200	347795691	1058	1058	1058	1058	4
495	20231129	111100	347791459	1058	1059	1059	1058	6
496	20231129	111000	347785108	1059	1059	1059	1059	0
497	20231129	110900	347785108	1059	1057	1059	1056	1406
498	20231129	110800	346299966	1059	1057	1059	1056	895
499	20231129	110700	345354337	1059	1056	1059	1056	586
500	20231129	110600	344735353	1059	1056	1059	1056	1078
501	20231129	110500	343596940	1058	1058	1058	1058	6
502	20231129	110400	343590592	1060	1055	1060	1055	2003
503	20231129	110300	341477412	1060	1055	1060	1055	38
504	20231129	110200	341437307	1060	1060	1060	1060	2
505	20231129	110100	341435187	1060	1060	1060	1060	273
506	20231129	110000	341145807	1060	1055	1060	1055	93
507	20231129	105900	341047677	1060	1060	1060	1060	4
508	20231129	105800	341043437	1060	1060	1060	1060	2
509	20231129	105700	341041317	1060	1060	1060	1060	942
510	20231129	105600	340042797	1060	1060	1060	1060	3
511	20231129	105500	340039617	1060	1058	1060	1058	2576
512	20231129	105400	337312117	1058	1058	1058	1058	9
513	20231129	105300	337302595	1058	1058	1058	1058	103
514	20231129	105200	337193621	1058	1058	1058	1058	3
515	20231129	105100	337190447	1058	1058	1058	1058	6
516	20231129	105000	337184099	1054	1054	1054	1054	1974
517	20231129	104900	335103503	1058	1054	1058	1054	7140
518	20231129	104800	327577931	1058	1059	1059	1058	48
519	20231129	104700	327527102	1059	1059	1059	1059	4
520	20231129	104600	327522866	1059	1056	1059	1056	1004
521	20231129	104500	326460758	1056	1056	1056	1056	206
522	20231129	104400	326243222	1056	1056	1056	1056	3
523	20231129	104300	326240054	1056	1056	1056	1053	63
524	20231129	104200	326173703	1056	1056	1056	1053	3022
525	20231129	104100	322989784	1056	1056	1056	1056	67
526	20231129	104000	322919032	1056	1056	1056	1056	2177
527	20231129	103900	320620120	1057	1057	1057	1056	326
528	20231129	103800	320275837	1057	1057	1057	1057	41
529	20231129	103700	320232500	1057	1057	1057	1057	3
530	20231129	103600	320229329	1057	1057	1057	1057	103
531	20231129	103500	320120458	1057	1058	1058	1057	5
532	20231129	103400	320115172	1058	1058	1058	1058	74
533	20231129	103300	320036880	1058	1058	1058	1058	3
534	20231129	103200	320033706	1057	1055	1057	1055	132
535	20231129	103100	319894440	1058	1058	1058	1058	203
536	20231129	103000	319679666	1058	1056	1058	1055	3002
537	20231129	102900	316510911	1058	1058	1058	1058	3
538	20231129	102800	316507737	1058	1058	1059	1058	1583
539	20231129	102700	314832903	1059	1059	1059	1059	27
540	20231129	102600	314804310	1059	1059	1059	1059	3631
541	20231129	102500	310959081	1060	1059	1060	1059	4749
542	20231129	102400	305929887	1060	1060	1060	1060	3
543	20231129	102300	305926707	1060	1060	1060	1060	93
544	20231129	102200	305828127	1061	1060	1061	1060	1013
545	20231129	102100	304754344	1060	1060	1060	1060	509
546	20231129	102000	304214804	1060	1059	1060	1059	3974
547	20231129	101900	300006332	1059	1059	1059	1059	313
548	20231129	101800	299674865	1059	1059	1059	1059	3
549	20231129	101700	299671688	1059	1059	1059	1059	104
550	20231129	101600	299561552	1059	1059	1059	1059	222
551	20231129	101500	299326454	1059	1058	1059	1058	311
552	20231129	101400	298997414	1059	1059	1059	1059	111
553	20231129	101300	298879865	1059	1058	1060	1058	3451
554	20231129	101200	295227234	1058	1058	1058	1055	1084
555	20231129	101100	294083168	1058	1057	1058	1057	483
556	20231129	101000	293572635	1057	1057	1057	1057	50
557	20231129	100900	293519785	1057	1057	1057	1056	2553
558	20231129	100800	290823464	1057	1056	1057	1056	603
559	20231129	100700	290186193	1056	1054	1056	1054	6936
560	20231129	100600	282875528	1054	1054	1054	1054	596
561	20231129	100500	282247344	1055	1055	1055	1055	183
562	20231129	100400	282054279	1056	1055	1056	1055	445
563	20231129	100300	281584801	1055	1054	1055	1054	2120
564	20231129	100200	279350319	1054	1053	1054	1053	854
565	20231129	100100	278451054	1053	1053	1053	1052	307
566	20231129	100000	278127987	1052	1053	1053	1052	6
567	20231129	095900	278121672	1053	1052	1053	1052	2199
568	20231129	095800	275806321	1052	1052	1052	1052	99
569	20231129	095700	275702173	1052	1052	1052	1052	3
570	20231129	095600	275699017	1052	1052	1052	1051	78
571	20231129	095500	275616991	1052	1052	1052	1051	1188
572	20231129	095400	274367391	1052	1052	1052	1052	70
573	20231129	095300	274293751	1052	1052	1052	1051	360
574	20231129	095200	273915358	1052	1052	1052	1052	4
575	20231129	095100	273911150	1052	1052	1053	1052	35
576	20231129	095000	273874328	1052	1052	1052	1052	1000
577	20231129	094900	272822328	1053	1053	1053	1053	93
578	20231129	094800	272724399	1053	1053	1053	1051	273
579	20231129	094700	272437270	1053	1051	1053	1051	4
580	20231129	094600	272433062	1053	1051	1053	1051	203
581	20231129	094500	272219703	1053	1051	1053	1050	4620
582	20231129	094400	267368428	1053	1053	1053	1053	1072
583	20231129	094300	266239612	1053	1051	1053	1051	51
584	20231129	094200	266186007	1053	1050	1053	1050	3883
585	20231129	094100	262108848	1051	1052	1052	1051	7345
586	20231129	094000	254389221	1053	1053	1053	1051	177
587	20231129	093900	254202980	1053	1053	1053	1052	1799
588	20231129	093800	252310329	1053	1054	1054	1053	7
589	20231129	093700	252302955	1054	1054	1054	1053	21
590	20231129	093600	252280829	1054	1054	1054	1054	23
591	20231129	093500	252256587	1054	1054	1054	1052	1009
592	20231129	093400	251195100	1054	1054	1054	1052	198
593	20231129	093300	250986410	1054	1054	1054	1054	74
594	20231129	093200	250908414	1054	1054	1054	1051	71
595	20231129	093100	250833730	1054	1054	1054	1051	402
596	20231129	093000	250411022	1054	1054	1054	1054	50
597	20231129	092900	250358322	1054	1051	1054	1051	1866
598	20231129	092800	248397147	1051	1054	1054	1051	5383
599	20231129	092700	242739114	1054	1055	1055	1054	704
600	20231129	092600	241996598	1055	1055	1055	1051	295
601	20231129	092500	241686149	1055	1053	1055	1053	4
602	20231129	092400	241681931	1055	1055	1055	1055	26
603	20231129	092300	241654501	1055	1054	1055	1054	68
604	20231129	092200	241582771	1055	1055	1055	1050	37423
605	20231129	092100	202233395	1056	1055	1056	1055	684
606	20231129	092000	201511672	1055	1054	1055	1053	14235
607	20231129	091900	186505897	1054	1054	1054	1054	153
608	20231129	091800	186344635	1054	1052	1054	1052	2859
609	20231129	091700	183336333	1052	1054	1054	1052	935
610	20231129	091600	182352711	1054	1054	1054	1052	294
611	20231129	091500	182043219	1054	1051	1054	1051	2234
612	20231129	091400	179694763	1051	1052	1053	1051	1380
613	20231129	091300	178244319	1053	1050	1053	1050	2533
614	20231129	091200	175584660	1053	1055	1055	1051	10848
615	20231129	091100	164178388	1051	1056	1056	1051	15786
616	20231129	091000	147538626	1056	1054	1056	1050	11157
617	20231129	090900	135787954	1054	1051	1054	1050	1002
618	20231129	090800	134735827	1054	1053	1054	1050	6650
619	20231129	090700	127746850	1053	1054	1054	1050	5845
620	20231129	090600	121604489	1054	1056	1056	1051	9022
621	20231129	090500	112116903	1056	1051	1057	1051	2904
622	20231129	090400	109056673	1051	1050	1051	1049	10781
623	20231129	090300	97737874	1050	1061	1061	1050	20411
624	20231129	090200	76210863	1061	1058	1063	1054	7042
625	20231129	090100	68762535	1054	1050	1059	1050	8592
626	20231129	090000	59712090	1046	1060	1060	1046	50555