KissMeData/054090/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	193300	64885958	1777	1777	1777	1777	950
3	20231129	193200	64885958	1777	1777	1777	1777	0
4	20231129	193100	64885958	1777	1777	1777	1777	0
5	20231129	193000	64885958	1777	1777	1777	1777	0
6	20231129	192900	64885958	1777	1777	1777	1777	0
7	20231129	192800	64885958	1777	1777	1777	1777	0
8	20231129	192700	64885958	1777	1777	1777	1777	0
9	20231129	192600	64885958	1777	1777	1777	1777	0
10	20231129	192500	64885958	1777	1777	1777	1777	0
11	20231129	192400	64885958	1777	1777	1777	1777	0
12	20231129	192300	64885958	1777	1777	1777	1777	0
13	20231129	192200	64885958	1777	1777	1777	1777	0
14	20231129	192100	64885958	1777	1777	1777	1777	0
15	20231129	192000	64885958	1777	1777	1777	1777	0
16	20231129	191900	64885958	1777	1777	1777	1777	0
17	20231129	191800	64885958	1777	1777	1777	1777	0
18	20231129	191700	64885958	1777	1777	1777	1777	0
19	20231129	191600	64885958	1777	1777	1777	1777	0
20	20231129	191500	64885958	1777	1777	1777	1777	0
21	20231129	191400	64885958	1777	1777	1777	1777	0
22	20231129	191300	64885958	1777	1777	1777	1777	0
23	20231129	191200	64885958	1777	1777	1777	1777	0
24	20231129	191100	64885958	1777	1777	1777	1777	0
25	20231129	191000	64885958	1777	1777	1777	1777	0
26	20231129	190900	64885958	1777	1777	1777	1777	0
27	20231129	190800	64885958	1777	1777	1777	1777	0
28	20231129	190700	64885958	1777	1777	1777	1777	0
29	20231129	190600	64885958	1777	1777	1777	1777	0
30	20231129	190500	64885958	1777	1777	1777	1777	0
31	20231129	190400	64885958	1777	1777	1777	1777	0
32	20231129	190300	64885958	1777	1777	1777	1777	950
33	20231129	190200	64885958	1777	1777	1777	1777	0
34	20231129	190100	64885958	1777	1777	1777	1777	0
35	20231129	190000	64885958	1777	1777	1777	1777	0
36	20231129	185900	64885958	1777	1777	1777	1777	0
37	20231129	185800	64885958	1777	1777	1777	1777	0
38	20231129	185700	64885958	1777	1777	1777	1777	0
39	20231129	185600	64885958	1777	1777	1777	1777	0
40	20231129	185500	64885958	1777	1777	1777	1777	0
41	20231129	185400	64885958	1777	1777	1777	1777	0
42	20231129	185300	64885958	1777	1777	1777	1777	0
43	20231129	185200	64885958	1777	1777	1777	1777	0
44	20231129	185100	64885958	1777	1777	1777	1777	0
45	20231129	185000	64885958	1777	1777	1777	1777	0
46	20231129	184900	64885958	1777	1777	1777	1777	0
47	20231129	184800	64885958	1777	1777	1777	1777	0
48	20231129	184700	64885958	1777	1777	1777	1777	0
49	20231129	184600	64885958	1777	1777	1777	1777	0
50	20231129	184500	64885958	1777	1777	1777	1777	0
51	20231129	184400	64885958	1777	1777	1777	1777	0
52	20231129	184300	64885958	1777	1777	1777	1777	0
53	20231129	184200	64885958	1777	1777	1777	1777	0
54	20231129	184100	64885958	1777	1777	1777	1777	0
55	20231129	184000	64885958	1777	1777	1777	1777	0
56	20231129	183900	64885958	1777	1777	1777	1777	0
57	20231129	183800	64885958	1777	1777	1777	1777	0
58	20231129	183700	64885958	1777	1777	1777	1777	0
59	20231129	183600	64885958	1777	1777	1777	1777	0
60	20231129	183500	64885958	1777	1777	1777	1777	0
61	20231129	183400	64885958	1777	1777	1777	1777	0
62	20231129	183300	64885958	1777	1777	1777	1777	950
63	20231129	183200	64885958	1777	1777	1777	1777	0
64	20231129	183100	64885958	1777	1777	1777	1777	0
65	20231129	183000	64885958	1777	1777	1777	1777	0
66	20231129	182900	64885958	1777	1777	1777	1777	0
67	20231129	182800	64885958	1777	1777	1777	1777	0
68	20231129	182700	64885958	1777	1777	1777	1777	0
69	20231129	182600	64885958	1777	1777	1777	1777	0
70	20231129	182500	64885958	1777	1777	1777	1777	0
71	20231129	182400	64885958	1777	1777	1777	1777	0
72	20231129	182300	64885958	1777	1777	1777	1777	0
73	20231129	182200	64885958	1777	1777	1777	1777	0
74	20231129	182100	64885958	1777	1777	1777	1777	0
75	20231129	182000	64885958	1777	1777	1777	1777	0
76	20231129	181900	64885958	1777	1777	1777	1777	0
77	20231129	181800	64885958	1777	1777	1777	1777	0
78	20231129	181700	64885958	1777	1777	1777	1777	0
79	20231129	181600	64885958	1777	1777	1777	1777	0
80	20231129	181500	64885958	1777	1777	1777	1777	0
81	20231129	181400	64885958	1777	1777	1777	1777	0
82	20231129	181300	64885958	1777	1777	1777	1777	0
83	20231129	181200	64885958	1777	1777	1777	1777	0
84	20231129	181100	64885958	1777	1777	1777	1777	0
85	20231129	181000	64885958	1777	1777	1777	1777	0
86	20231129	180900	64885958	1777	1777	1777	1777	0
87	20231129	180800	64885958	1777	1777	1777	1777	0
88	20231129	180700	64885958	1777	1777	1777	1777	0
89	20231129	180600	64885958	1777	1777	1777	1777	0
90	20231129	180500	64885958	1777	1777	1777	1777	0
91	20231129	180400	64885958	1777	1777	1777	1777	0
92	20231129	180300	64885958	1777	1777	1777	1777	950
93	20231129	180200	64885958	1777	1777	1777	1777	0
94	20231129	180100	64885958	1777	1777	1777	1777	0
95	20231129	180000	64885958	1777	1777	1777	1777	0
96	20231129	175900	64885958	1777	1777	1777	1777	0
97	20231129	175800	64885958	1777	1777	1777	1777	0
98	20231129	175700	64885958	1777	1777	1777	1777	0
99	20231129	175600	64885958	1777	1777	1777	1777	0
100	20231129	175500	64885958	1777	1777	1777	1777	0
101	20231129	175400	64885958	1777	1777	1777	1777	0
102	20231129	175300	64885958	1777	1777	1777	1777	0
103	20231129	175200	64885958	1777	1777	1777	1777	0
104	20231129	175100	64885958	1777	1777	1777	1777	0
105	20231129	175000	64885958	1777	1777	1777	1777	0
106	20231129	174900	64885958	1777	1777	1777	1777	0
107	20231129	174800	64885958	1777	1777	1777	1777	0
108	20231129	174700	64885958	1777	1777	1777	1777	0
109	20231129	174600	64885958	1777	1777	1777	1777	0
110	20231129	174500	64885958	1777	1777	1777	1777	0
111	20231129	174400	64885958	1777	1777	1777	1777	0
112	20231129	174300	64885958	1777	1777	1777	1777	0
113	20231129	174200	64885958	1777	1777	1777	1777	0
114	20231129	174100	64885958	1777	1777	1777	1777	0
115	20231129	174000	64885958	1777	1777	1777	1777	0
116	20231129	173900	64885958	1777	1777	1777	1777	0
117	20231129	173800	64885958	1777	1777	1777	1777	0
118	20231129	173700	64885958	1777	1777	1777	1777	0
119	20231129	173600	64885958	1777	1777	1777	1777	0
120	20231129	173500	64885958	1777	1777	1777	1777	0
121	20231129	173400	64885958	1777	1777	1777	1777	0
122	20231129	173300	64885958	1777	1777	1777	1777	950
123	20231129	173200	64885958	1777	1777	1777	1777	0
124	20231129	173100	64885958	1777	1777	1777	1777	0
125	20231129	173000	64885958	1777	1777	1777	1777	0
126	20231129	172900	64885958	1777	1777	1777	1777	0
127	20231129	172800	64885958	1777	1777	1777	1777	0
128	20231129	172700	64885958	1777	1777	1777	1777	0
129	20231129	172600	64885958	1777	1777	1777	1777	0
130	20231129	172500	64885958	1777	1777	1777	1777	0
131	20231129	172400	64885958	1777	1777	1777	1777	0
132	20231129	172300	64885958	1777	1777	1777	1777	0
133	20231129	172200	64885958	1777	1777	1777	1777	0
134	20231129	172100	64885958	1777	1777	1777	1777	0
135	20231129	172000	64885958	1777	1777	1777	1777	0
136	20231129	171900	64885958	1777	1777	1777	1777	0
137	20231129	171800	64885958	1777	1777	1777	1777	0
138	20231129	171700	64885958	1777	1777	1777	1777	0
139	20231129	171600	64885958	1777	1777	1777	1777	0
140	20231129	171500	64885958	1777	1777	1777	1777	0
141	20231129	171400	64885958	1777	1777	1777	1777	0
142	20231129	171300	64885958	1777	1777	1777	1777	0
143	20231129	171200	64885958	1777	1777	1777	1777	0
144	20231129	171100	64885958	1777	1777	1777	1777	0
145	20231129	171000	64885958	1777	1777	1777	1777	0
146	20231129	170900	64885958	1777	1777	1777	1777	0
147	20231129	170800	64885958	1777	1777	1777	1777	0
148	20231129	170700	64885958	1777	1777	1777	1777	0
149	20231129	170600	64885958	1777	1777	1777	1777	0
150	20231129	170500	64885958	1777	1777	1777	1777	0
151	20231129	170400	64885958	1777	1777	1777	1777	0
152	20231129	170300	64885958	1777	1777	1777	1777	950
153	20231129	170200	64885958	1777	1777	1777	1777	0
154	20231129	170100	64885958	1777	1777	1777	1777	0
155	20231129	170000	64885958	1777	1777	1777	1777	0
156	20231129	165900	64885958	1777	1777	1777	1777	0
157	20231129	165800	64885958	1777	1777	1777	1777	0
158	20231129	165700	64885958	1777	1777	1777	1777	0
159	20231129	165600	64885958	1777	1777	1777	1777	0
160	20231129	165500	64885958	1777	1777	1777	1777	0
161	20231129	165400	64885958	1777	1777	1777	1777	0
162	20231129	165300	64885958	1777	1777	1777	1777	0
163	20231129	165200	64885958	1777	1777	1777	1777	0
164	20231129	165100	64885958	1777	1777	1777	1777	0
165	20231129	165000	64885958	1777	1777	1777	1777	0
166	20231129	164900	64885958	1777	1777	1777	1777	0
167	20231129	164800	64885958	1777	1777	1777	1777	0
168	20231129	164700	64885958	1777	1777	1777	1777	0
169	20231129	164600	64885958	1777	1777	1777	1777	0
170	20231129	164500	64885958	1777	1777	1777	1777	0
171	20231129	164400	64885958	1777	1777	1777	1777	0
172	20231129	164300	64885958	1777	1777	1777	1777	0
173	20231129	164200	64885958	1777	1777	1777	1777	0
174	20231129	164100	64885958	1777	1777	1777	1777	0
175	20231129	164000	64885958	1777	1777	1777	1777	0
176	20231129	163900	64885958	1777	1777	1777	1777	0
177	20231129	163800	64885958	1777	1777	1777	1777	0
178	20231129	163700	64885958	1777	1777	1777	1777	0
179	20231129	163600	64885958	1777	1777	1777	1777	0
180	20231129	163500	64885958	1777	1777	1777	1777	0
181	20231129	163400	64885958	1777	1777	1777	1777	0
182	20231129	163300	64885958	1777	1777	1777	1777	950
183	20231129	163200	64885958	1777	1777	1777	1777	0
184	20231129	163100	64885958	1777	1777	1777	1777	0
185	20231129	163000	64885958	1777	1777	1777	1777	0
186	20231129	162900	64885958	1777	1777	1777	1777	0
187	20231129	162800	64885958	1777	1777	1777	1777	0
188	20231129	162700	64885958	1777	1777	1777	1777	0
189	20231129	162600	64885958	1777	1777	1777	1777	0
190	20231129	162500	64885958	1777	1777	1777	1777	0
191	20231129	162400	64885958	1777	1777	1777	1777	0
192	20231129	162300	64885958	1777	1777	1777	1777	0
193	20231129	162200	64885958	1777	1777	1777	1777	0
194	20231129	162100	64885958	1777	1777	1777	1777	0
195	20231129	162000	64885958	1777	1777	1777	1777	0
196	20231129	161900	64885958	1777	1777	1777	1777	0
197	20231129	161800	64885958	1777	1777	1777	1777	0
198	20231129	161700	64885958	1777	1777	1777	1777	0
199	20231129	161600	64885958	1777	1777	1777	1777	0
200	20231129	161500	64885958	1777	1777	1777	1777	0
201	20231129	161400	64885958	1777	1777	1777	1777	0
202	20231129	161300	64885958	1777	1777	1777	1777	0
203	20231129	161200	64885958	1777	1777	1777	1777	0
204	20231129	161100	64885958	1777	1777	1777	1777	0
205	20231129	161000	64885958	1777	1777	1777	1777	0
206	20231129	160900	64885958	1777	1777	1777	1777	0
207	20231129	160800	64885958	1777	1777	1777	1777	0
208	20231129	160700	64885958	1777	1777	1777	1777	0
209	20231129	160600	64885958	1777	1777	1777	1777	0
210	20231129	160500	64885958	1777	1777	1777	1777	0
211	20231129	160400	64885958	1777	1777	1777	1777	0
212	20231129	160300	64885958	1777	1777	1777	1777	950
213	20231129	160200	64885958	1777	1777	1777	1777	0
214	20231129	160100	64885958	1777	1777	1777	1777	0
215	20231129	160000	64885958	1777	1777	1777	1777	0
216	20231129	155900	64885958	1777	1777	1777	1777	0
217	20231129	155800	64885958	1777	1777	1777	1777	0
218	20231129	155700	64885958	1777	1777	1777	1777	0
219	20231129	155600	64885958	1777	1777	1777	1777	0
220	20231129	155500	64885958	1777	1777	1777	1777	0
221	20231129	155400	64885958	1777	1777	1777	1777	0
222	20231129	155300	64885958	1777	1777	1777	1777	0
223	20231129	155200	64885958	1777	1777	1777	1777	0
224	20231129	155100	64885958	1777	1777	1777	1777	0
225	20231129	155000	64885958	1777	1777	1777	1777	0
226	20231129	154900	64885958	1777	1777	1777	1777	0
227	20231129	154800	64885958	1777	1777	1777	1777	0
228	20231129	154700	64885958	1777	1777	1777	1777	0
229	20231129	154600	64885958	1777	1777	1777	1777	0
230	20231129	154500	64885958	1777	1777	1777	1777	0
231	20231129	154400	64885958	1777	1777	1777	1777	0
232	20231129	154300	64885958	1777	1777	1777	1777	0
233	20231129	154200	64885958	1777	1777	1777	1777	0
234	20231129	154100	64885958	1777	1777	1777	1777	0
235	20231129	154000	64885958	1777	1777	1777	1777	0
236	20231129	153900	64885958	1777	1777	1777	1777	0
237	20231129	153800	64885958	1777	1777	1777	1777	0
238	20231129	153700	64885958	1777	1777	1777	1777	0
239	20231129	153600	64885958	1777	1777	1777	1777	0
240	20231129	153500	64885958	1777	1777	1777	1777	0
241	20231129	153400	64885958	1777	1777	1777	1777	0
242	20231129	153300	64885958	1777	1777	1777	1777	950
243	20231129	153200	64885958	1777	1777	1777	1777	0
244	20231129	153100	64885958	1777	1777	1777	1777	0
245	20231129	153000	64885958	1777	1777	1777	1777	950
246	20231129	152900	63197808	1777	1777	1777	1777	0
247	20231129	152800	63197808	1777	1777	1777	1777	0
248	20231129	152700	63197808	1777	1777	1777	1777	0
249	20231129	152600	63197808	1777	1777	1777	1777	0
250	20231129	152500	63197808	1777	1777	1777	1777	0
251	20231129	152400	63197808	1777	1777	1777	1777	0
252	20231129	152300	63197808	1777	1777	1777	1777	0
253	20231129	152200	63197808	1777	1777	1777	1777	0
254	20231129	152100	63197808	1777	1777	1777	1777	0
255	20231129	152000	63197808	1777	1777	1777	1777	0
256	20231129	151900	63197808	1777	1777	1777	1777	0
257	20231129	151800	63197808	1777	1777	1777	1777	13
258	20231129	151700	63174707	1777	1777	1777	1777	13
259	20231129	151600	63151606	1777	1777	1777	1777	0
260	20231129	151500	63151606	1777	1777	1777	1777	16
261	20231129	151400	63123174	1777	1777	1777	1777	24
262	20231129	151300	63080526	1777	1777	1777	1777	0
263	20231129	151200	63080526	1777	1777	1777	1777	1
264	20231129	151100	63078749	1776	1776	1776	1776	0
265	20231129	151000	63078749	1776	1776	1776	1776	50
266	20231129	150900	62989949	1777	1777	1777	1777	45
267	20231129	150800	62909984	1776	1776	1776	1776	0
268	20231129	150700	62909984	1776	1776	1776	1776	0
269	20231129	150600	62909984	1776	1776	1776	1776	0
270	20231129	150500	62909984	1776	1776	1776	1776	13
271	20231129	150400	62886896	1776	1776	1776	1776	0
272	20231129	150300	62886896	1776	1776	1776	1776	2
273	20231129	150200	62883344	1776	1776	1776	1776	4
274	20231129	150100	62876240	1777	1777	1777	1777	0
275	20231129	150000	62876240	1777	1777	1777	1777	0
276	20231129	145900	62876240	1777	1777	1777	1777	0
277	20231129	145800	62876240	1777	1777	1777	1777	94
278	20231129	145700	62709202	1777	1777	1777	1777	4
279	20231129	145600	62702094	1777	1777	1777	1777	4
280	20231129	145500	62694986	1777	1778	1778	1777	100
281	20231129	145400	62517190	1778	1779	1779	1778	179
282	20231129	145300	62198753	1779	1779	1779	1779	4
283	20231129	145200	62191637	1780	1780	1780	1780	0
284	20231129	145100	62191637	1780	1780	1780	1780	0
285	20231129	145000	62191637	1780	1780	1780	1780	0
286	20231129	144900	62191637	1780	1779	1780	1779	269
287	20231129	144800	61713085	1779	1779	1779	1779	12
288	20231129	144700	61691737	1779	1779	1779	1779	1
289	20231129	144600	61689958	1773	1773	1773	1773	0
290	20231129	144500	61689958	1773	1773	1773	1773	0
291	20231129	144400	61689958	1773	1773	1773	1773	0
292	20231129	144300	61689958	1773	1775	1775	1773	730
293	20231129	144200	60395338	1774	1774	1774	1774	0
294	20231129	144100	60395338	1774	1774	1774	1774	0
295	20231129	144000	60395338	1774	1774	1774	1774	736
296	20231129	143900	59089674	1775	1780	1780	1775	369
297	20231129	143800	58434694	1777	1778	1778	1777	156
298	20231129	143700	58157346	1780	1780	1780	1780	0
299	20231129	143600	58157346	1780	1778	1780	1778	6
300	20231129	143500	58146674	1778	1778	1778	1778	4
301	20231129	143400	58139562	1780	1778	1780	1778	1127
302	20231129	143300	56135502	1780	1780	1780	1780	1
303	20231129	143200	56133722	1779	1779	1779	1779	0
304	20231129	143100	56133722	1779	1779	1779	1779	522
305	20231129	143000	55205084	1780	1780	1780	1780	0
306	20231129	142900	55205084	1780	1780	1780	1780	0
307	20231129	142800	55205084	1780	1780	1780	1780	0
308	20231129	142700	55205084	1780	1780	1780	1780	0
309	20231129	142600	55205084	1780	1780	1780	1780	6
310	20231129	142500	55194404	1780	1780	1780	1780	0
311	20231129	142400	55194404	1780	1780	1780	1780	0
312	20231129	142300	55194404	1780	1780	1780	1780	0
313	20231129	142200	55194404	1780	1780	1780	1780	0
314	20231129	142100	55194404	1780	1780	1780	1780	0
315	20231129	142000	55194404	1780	1780	1780	1780	0
316	20231129	141900	55194404	1780	1780	1780	1780	0
317	20231129	141800	55194404	1780	1780	1780	1780	0
318	20231129	141700	55194404	1780	1780	1780	1780	0
319	20231129	141600	55194404	1780	1780	1780	1780	0
320	20231129	141500	55194404	1780	1780	1780	1780	0
321	20231129	141400	55194404	1780	1780	1780	1780	0
322	20231129	141300	55194404	1780	1780	1780	1780	50
323	20231129	141200	55105404	1780	1780	1780	1780	0
324	20231129	141100	55105404	1780	1780	1780	1780	0
325	20231129	141000	55105404	1780	1780	1780	1780	0
326	20231129	140900	55105404	1780	1780	1780	1780	0
327	20231129	140800	55105404	1780	1780	1780	1780	0
328	20231129	140700	55105404	1780	1780	1780	1780	0
329	20231129	140600	55105404	1780	1780	1780	1780	0
330	20231129	140500	55105404	1780	1780	1780	1780	10
331	20231129	140400	55087604	1780	1780	1780	1780	0
332	20231129	140300	55087604	1780	1780	1780	1780	10
333	20231129	140200	55069804	1780	1780	1780	1780	11
334	20231129	140100	55050224	1780	1780	1780	1780	224
335	20231129	140000	54651504	1783	1783	1783	1783	0
336	20231129	135900	54651504	1783	1783	1783	1783	10
337	20231129	135800	54633674	1783	1783	1783	1783	40
338	20231129	135700	54562354	1783	1783	1783	1783	2
339	20231129	135600	54558788	1783	1783	1783	1783	0
340	20231129	135500	54558788	1783	1781	1783	1780	1484
341	20231129	135400	51916689	1781	1781	1781	1781	0
342	20231129	135300	51916689	1781	1781	1781	1781	0
343	20231129	135200	51916689	1781	1781	1781	1781	0
344	20231129	135100	51916689	1781	1781	1781	1781	0
345	20231129	135000	51916689	1781	1781	1781	1781	41
346	20231129	134900	51843668	1782	1782	1782	1782	2
347	20231129	134800	51840104	1782	1782	1782	1782	0
348	20231129	134700	51840104	1782	1782	1782	1782	0
349	20231129	134600	51840104	1782	1782	1782	1782	0
350	20231129	134500	51840104	1782	1782	1782	1782	0
351	20231129	134400	51840104	1782	1782	1782	1782	0
352	20231129	134300	51840104	1782	1782	1782	1782	0
353	20231129	134200	51840104	1782	1782	1782	1782	0
354	20231129	134100	51840104	1782	1782	1782	1782	0
355	20231129	134000	51840104	1782	1782	1782	1782	87
356	20231129	133900	51685070	1782	1782	1782	1782	37
357	20231129	133800	51619136	1783	1783	1783	1783	0
358	20231129	133700	51619136	1783	1783	1783	1783	0
359	20231129	133600	51619136	1783	1783	1783	1783	0
360	20231129	133500	51619136	1783	1783	1783	1783	0
361	20231129	133400	51619136	1783	1783	1783	1783	0
362	20231129	133300	51619136	1783	1783	1783	1783	0
363	20231129	133200	51619136	1783	1783	1783	1783	0
364	20231129	133100	51619136	1783	1783	1783	1783	0
365	20231129	133000	51619136	1783	1783	1783	1783	0
366	20231129	132900	51619136	1783	1783	1783	1783	0
367	20231129	132800	51619136	1783	1783	1783	1783	0
368	20231129	132700	51619136	1783	1783	1783	1783	0
369	20231129	132600	51619136	1783	1783	1783	1783	0
370	20231129	132500	51619136	1783	1783	1783	1783	0
371	20231129	132400	51619136	1783	1783	1783	1783	0
372	20231129	132300	51619136	1783	1783	1783	1783	0
373	20231129	132200	51619136	1783	1783	1783	1783	0
374	20231129	132100	51619136	1783	1783	1783	1783	0
375	20231129	132000	51619136	1783	1783	1783	1783	0
376	20231129	131900	51619136	1783	1783	1783	1783	0
377	20231129	131800	51619136	1783	1783	1783	1783	0
378	20231129	131700	51619136	1783	1783	1783	1783	0
379	20231129	131600	51619136	1783	1783	1783	1783	0
380	20231129	131500	51619136	1783	1783	1783	1783	0
381	20231129	131400	51619136	1783	1783	1783	1783	1
382	20231129	131300	51617353	1782	1782	1782	1782	0
383	20231129	131200	51617353	1782	1782	1782	1782	0
384	20231129	131100	51617353	1782	1782	1782	1782	0
385	20231129	131000	51617353	1782	1782	1782	1782	0
386	20231129	130900	51617353	1782	1782	1782	1782	1
387	20231129	130800	51615571	1782	1782	1782	1782	0
388	20231129	130700	51615571	1782	1782	1782	1782	0
389	20231129	130600	51615571	1782	1782	1782	1782	4
390	20231129	130500	51608443	1782	1782	1782	1782	0
391	20231129	130400	51608443	1782	1783	1783	1782	201
392	20231129	130300	51250061	1783	1783	1783	1783	0
393	20231129	130200	51250061	1783	1783	1783	1783	0
394	20231129	130100	51250061	1783	1783	1783	1783	0
395	20231129	130000	51250061	1783	1783	1783	1783	0
396	20231129	125900	51250061	1783	1783	1783	1783	0
397	20231129	125800	51250061	1783	1783	1783	1783	0
398	20231129	125700	51250061	1783	1783	1783	1783	0
399	20231129	125600	51250061	1783	1783	1783	1783	0
400	20231129	125500	51250061	1783	1783	1783	1783	0
401	20231129	125400	51250061	1783	1783	1783	1783	0
402	20231129	125300	51250061	1783	1783	1783	1782	21
403	20231129	125200	51212636	1782	1782	1782	1782	0
404	20231129	125100	51212636	1782	1783	1783	1782	193
405	20231129	125000	50868603	1783	1783	1783	1783	138
406	20231129	124900	50622549	1783	1783	1783	1783	0
407	20231129	124800	50622549	1783	1783	1783	1783	11
408	20231129	124700	50602936	1783	1782	1783	1782	1126
409	20231129	124600	48595478	1783	1783	1783	1783	0
410	20231129	124500	48595478	1783	1783	1783	1783	0
411	20231129	124400	48595478	1783	1783	1783	1783	20
412	20231129	124300	48559818	1783	1783	1783	1783	0
413	20231129	124200	48559818	1783	1783	1783	1783	0
414	20231129	124100	48559818	1783	1783	1783	1783	0
415	20231129	124000	48559818	1783	1783	1783	1783	0
416	20231129	123900	48559818	1783	1783	1783	1783	0
417	20231129	123800	48559818	1783	1783	1783	1783	0
418	20231129	123700	48559818	1783	1783	1783	1783	0
419	20231129	123600	48559818	1783	1783	1783	1783	0
420	20231129	123500	48559818	1783	1783	1783	1783	0
421	20231129	123400	48559818	1783	1783	1783	1783	0
422	20231129	123300	48559818	1783	1783	1783	1783	0
423	20231129	123200	48559818	1783	1783	1783	1783	0
424	20231129	123100	48559818	1783	1783	1783	1783	0
425	20231129	123000	48559818	1783	1783	1783	1783	0
426	20231129	122900	48559818	1783	1783	1783	1783	0
427	20231129	122800	48559818	1783	1783	1783	1783	0
428	20231129	122700	48559818	1783	1783	1783	1783	0
429	20231129	122600	48559818	1783	1783	1783	1783	0
430	20231129	122500	48559818	1783	1783	1783	1783	50
431	20231129	122400	48470668	1783	1783	1783	1783	0
432	20231129	122300	48470668	1783	1783	1783	1783	0
433	20231129	122200	48470668	1783	1783	1783	1783	0
434	20231129	122100	48470668	1783	1783	1783	1783	0
435	20231129	122000	48470668	1783	1783	1783	1783	30
436	20231129	121900	48417178	1779	1779	1779	1779	0
437	20231129	121800	48417178	1779	1782	1782	1779	1013
438	20231129	121700	46614463	1783	1783	1783	1783	70
439	20231129	121600	46489653	1783	1783	1783	1782	1637
440	20231129	121500	43572425	1783	1783	1783	1783	0
441	20231129	121400	43572425	1783	1782	1783	1782	1585
442	20231129	121300	40747794	1783	1783	1783	1783	0
443	20231129	121200	40747794	1783	1783	1783	1783	0
444	20231129	121100	40747794	1783	1783	1783	1783	666
445	20231129	121000	39560316	1783	1783	1783	1783	2150
446	20231129	120900	35726866	1783	1783	1783	1783	0
447	20231129	120800	35726866	1783	1783	1783	1783	146
448	20231129	120700	35466548	1783	1783	1783	1783	4
449	20231129	120600	35459416	1784	1783	1784	1779	3721
450	20231129	120500	28836365	1783	1784	1784	1783	179
451	20231129	120400	28517032	1784	1784	1784	1784	3
452	20231129	120300	28511680	1785	1785	1785	1785	0
453	20231129	120200	28511680	1785	1785	1785	1785	0
454	20231129	120100	28511680	1785	1785	1785	1785	50
455	20231129	120000	28422430	1785	1785	1785	1785	0
456	20231129	115900	28422430	1785	1785	1785	1785	0
457	20231129	115800	28422430	1785	1785	1785	1785	0
458	20231129	115700	28422430	1785	1785	1785	1785	0
459	20231129	115600	28422430	1785	1785	1785	1785	0
460	20231129	115500	28422430	1785	1785	1785	1785	0
461	20231129	115400	28422430	1785	1785	1785	1785	0
462	20231129	115300	28422430	1785	1785	1785	1785	0
463	20231129	115200	28422430	1785	1785	1785	1785	0
464	20231129	115100	28422430	1785	1785	1785	1785	0
465	20231129	115000	28422430	1785	1785	1785	1785	0
466	20231129	114900	28422430	1785	1785	1785	1785	0
467	20231129	114800	28422430	1785	1785	1785	1785	0
468	20231129	114700	28422430	1785	1785	1785	1785	0
469	20231129	114600	28422430	1785	1785	1785	1785	0
470	20231129	114500	28422430	1785	1785	1785	1785	0
471	20231129	114400	28422430	1785	1785	1785	1785	1
472	20231129	114300	28420645	1785	1785	1785	1785	0
473	20231129	114200	28420645	1785	1785	1785	1785	0
474	20231129	114100	28420645	1785	1785	1785	1785	0
475	20231129	114000	28420645	1785	1785	1785	1785	0
476	20231129	113900	28420645	1785	1785	1785	1785	0
477	20231129	113800	28420645	1785	1785	1785	1785	0
478	20231129	113700	28420645	1785	1785	1785	1785	0
479	20231129	113600	28420645	1785	1785	1785	1785	0
480	20231129	113500	28420645	1785	1785	1785	1785	0
481	20231129	113400	28420645	1785	1785	1785	1785	0
482	20231129	113300	28420645	1785	1785	1785	1785	0
483	20231129	113200	28420645	1785	1785	1785	1785	0
484	20231129	113100	28420645	1785	1785	1785	1785	0
485	20231129	113000	28420645	1785	1785	1785	1785	0
486	20231129	112900	28420645	1785	1785	1785	1785	0
487	20231129	112800	28420645	1785	1785	1785	1785	0
488	20231129	112700	28420645	1785	1785	1785	1785	0
489	20231129	112600	28420645	1785	1785	1785	1785	1
490	20231129	112500	28418860	1786	1786	1786	1786	0
491	20231129	112400	28418860	1786	1786	1786	1786	0
492	20231129	112300	28418860	1786	1786	1786	1786	0
493	20231129	112200	28418860	1786	1786	1786	1786	0
494	20231129	112100	28418860	1786	1786	1786	1786	0
495	20231129	112000	28418860	1786	1786	1786	1786	0
496	20231129	111900	28418860	1786	1786	1786	1786	0
497	20231129	111800	28418860	1786	1786	1786	1786	0
498	20231129	111700	28418860	1786	1786	1786	1786	0
499	20231129	111600	28418860	1786	1786	1786	1786	0
500	20231129	111500	28418860	1786	1786	1786	1786	0
501	20231129	111400	28418860	1786	1786	1786	1786	0
502	20231129	111300	28418860	1786	1786	1786	1786	0
503	20231129	111200	28418860	1786	1786	1786	1786	0
504	20231129	111100	28418860	1786	1786	1786	1786	0
505	20231129	111000	28418860	1786	1786	1786	1786	0
506	20231129	110900	28418860	1786	1786	1786	1786	0
507	20231129	110800	28418860	1786	1786	1786	1786	0
508	20231129	110700	28418860	1786	1786	1786	1786	1
509	20231129	110600	28417074	1784	1784	1784	1784	0
510	20231129	110500	28417074	1784	1784	1784	1784	0
511	20231129	110400	28417074	1784	1784	1784	1784	178
512	20231129	110300	28099522	1787	1787	1787	1787	0
513	20231129	110200	28099522	1787	1787	1787	1787	0
514	20231129	110100	28099522	1787	1787	1787	1787	0
515	20231129	110000	28099522	1787	1787	1787	1787	0
516	20231129	105900	28099522	1787	1787	1787	1787	0
517	20231129	105800	28099522	1787	1787	1787	1787	0
518	20231129	105700	28099522	1787	1787	1787	1787	0
519	20231129	105600	28099522	1787	1787	1787	1787	0
520	20231129	105500	28099522	1787	1787	1787	1787	0
521	20231129	105400	28099522	1787	1787	1787	1787	134
522	20231129	105300	27860064	1786	1786	1786	1786	205
523	20231129	105200	27493934	1786	1786	1786	1786	0
524	20231129	105100	27493934	1786	1786	1786	1786	0
525	20231129	105000	27493934	1786	1786	1786	1786	0
526	20231129	104900	27493934	1786	1786	1786	1786	0
527	20231129	104800	27493934	1786	1786	1786	1786	0
528	20231129	104700	27493934	1786	1786	1786	1786	0
529	20231129	104600	27493934	1786	1786	1786	1786	0
530	20231129	104500	27493934	1786	1786	1786	1786	0
531	20231129	104400	27493934	1786	1786	1786	1786	0
532	20231129	104300	27493934	1786	1786	1786	1786	0
533	20231129	104200	27493934	1786	1786	1786	1786	0
534	20231129	104100	27493934	1786	1786	1786	1786	0
535	20231129	104000	27493934	1786	1786	1786	1786	0
536	20231129	103900	27493934	1786	1786	1786	1786	0
537	20231129	103800	27493934	1786	1786	1786	1786	0
538	20231129	103700	27493934	1786	1786	1786	1786	0
539	20231129	103600	27493934	1786	1786	1786	1786	0
540	20231129	103500	27493934	1786	1786	1786	1786	0
541	20231129	103400	27493934	1786	1786	1786	1786	0
542	20231129	103300	27493934	1786	1786	1786	1786	0
543	20231129	103200	27493934	1786	1786	1786	1786	0
544	20231129	103100	27493934	1786	1786	1786	1786	5
545	20231129	103000	27485004	1786	1786	1786	1786	0
546	20231129	102900	27485004	1786	1786	1786	1786	0
547	20231129	102800	27485004	1786	1786	1786	1786	30
548	20231129	102700	27431424	1787	1787	1787	1787	41
549	20231129	102600	27358157	1788	1788	1788	1788	0
550	20231129	102500	27358157	1788	1788	1788	1788	6
551	20231129	102400	27347429	1788	1788	1788	1788	0
552	20231129	102300	27347429	1788	1788	1788	1788	0
553	20231129	102200	27347429	1788	1788	1788	1788	0
554	20231129	102100	27347429	1788	1788	1788	1788	1000
555	20231129	102000	25559429	1788	1788	1788	1788	300
556	20231129	101900	25023029	1788	1788	1788	1788	10
557	20231129	101800	25005149	1788	1788	1788	1788	90
558	20231129	101700	24844229	1788	1788	1788	1788	0
559	20231129	101600	24844229	1788	1788	1788	1788	0
560	20231129	101500	24844229	1788	1788	1788	1788	0
561	20231129	101400	24844229	1788	1788	1788	1788	653
562	20231129	101300	23676665	1788	1788	1788	1788	0
563	20231129	101200	23676665	1788	1788	1788	1788	1
564	20231129	101100	23674877	1789	1789	1789	1789	0
565	20231129	101000	23674877	1789	1789	1789	1789	0
566	20231129	100900	23674877	1789	1789	1789	1789	6
567	20231129	100800	23664143	1790	1790	1790	1790	0
568	20231129	100700	23664143	1790	1790	1790	1790	100
569	20231129	100600	23485143	1790	1790	1790	1790	0
570	20231129	100500	23485143	1790	1790	1790	1790	0
571	20231129	100400	23485143	1790	1790	1790	1790	0
572	20231129	100300	23485143	1790	1790	1790	1790	0
573	20231129	100200	23485143	1790	1790	1790	1790	0
574	20231129	100100	23485143	1790	1790	1790	1790	0
575	20231129	100000	23485143	1790	1790	1790	1790	0
576	20231129	095900	23485143	1790	1790	1790	1790	0
577	20231129	095800	23485143	1790	1790	1790	1790	0
578	20231129	095700	23485143	1790	1790	1790	1790	0
579	20231129	095600	23485143	1790	1790	1790	1790	6
580	20231129	095500	23474403	1790	1790	1790	1790	400
581	20231129	095400	22758403	1792	1792	1792	1792	0
582	20231129	095300	22758403	1792	1792	1792	1792	0
583	20231129	095200	22758403	1792	1792	1792	1792	0
584	20231129	095100	22758403	1792	1792	1792	1792	0
585	20231129	095000	22758403	1792	1792	1792	1792	0
586	20231129	094900	22758403	1792	1792	1792	1792	0
587	20231129	094800	22758403	1792	1792	1792	1792	0
588	20231129	094700	22758403	1792	1792	1792	1792	0
589	20231129	094600	22758403	1792	1792	1792	1792	0
590	20231129	094500	22758403	1792	1792	1792	1792	0
591	20231129	094400	22758403	1792	1791	1792	1791	6
592	20231129	094300	22747656	1783	1783	1783	1783	0
593	20231129	094200	22747656	1783	1783	1783	1783	0
594	20231129	094100	22747656	1783	1783	1783	1783	0
595	20231129	094000	22747656	1783	1783	1783	1783	0
596	20231129	093900	22747656	1783	1783	1783	1783	0
597	20231129	093800	22747656	1783	1783	1783	1783	1000
598	20231129	093700	20964656	1794	1784	1794	1784	1003
599	20231129	093600	19175274	1792	1792	1792	1792	0
600	20231129	093500	19175274	1792	1792	1792	1792	5
601	20231129	093400	19166314	1793	1793	1793	1793	0
602	20231129	093300	19166314	1793	1792	1794	1792	27
603	20231129	093200	19117904	1792	1792	1792	1792	2
604	20231129	093100	19114320	1783	1792	1792	1783	1001
605	20231129	093000	17329528	1792	1792	1792	1792	5
606	20231129	092900	17320568	1794	1794	1794	1794	0
607	20231129	092800	17320568	1794	1794	1794	1794	0
608	20231129	092700	17320568	1794	1794	1794	1794	0
609	20231129	092600	17320568	1794	1794	1794	1794	0
610	20231129	092500	17320568	1794	1783	1794	1783	744
611	20231129	092400	15993796	1783	1783	1783	1783	0
612	20231129	092300	15993796	1783	1783	1783	1783	950
613	20231129	092200	14299946	1783	1783	1783	1783	0
614	20231129	092100	14299946	1783	1783	1783	1783	50
615	20231129	092000	14210796	1783	1783	1783	1783	0
616	20231129	091900	14210796	1783	1783	1783	1783	0
617	20231129	091800	14210796	1783	1783	1783	1783	911
618	20231129	091700	12586483	1783	1783	1783	1783	0
619	20231129	091600	12586483	1783	1783	1783	1783	0
620	20231129	091500	12586483	1783	1783	1783	1783	0
621	20231129	091400	12586483	1783	1783	1783	1783	3
622	20231129	091300	12581134	1783	1783	1783	1783	0
623	20231129	091200	12581134	1783	1783	1783	1783	0
624	20231129	091100	12581134	1783	1783	1783	1783	2
625	20231129	091000	12577568	1782	1784	1784	1782	561
626	20231129	090900	11577278	1782	1782	1782	1782	7
627	20231129	090800	11564804	1782	1782	1782	1782	0
628	20231129	090700	11564804	1782	1782	1782	1782	0
629	20231129	090600	11564804	1782	1782	1782	1782	7
630	20231129	090500	11552330	1782	1782	1782	1782	87
631	20231129	090400	11397296	1793	1793	1793	1793	0
632	20231129	090300	11397296	1793	1793	1793	1793	4
633	20231129	090200	11390124	1794	1777	1794	1773	842
634	20231129	090100	9888021	1773	1773	1773	1773	1958
635	20231129	090000	6416487	1773	1773	1773	1773	3619