KissMeData/005880/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	184600	2022529330	1800	1800	1800	1800	16726
3	20231129	184500	2022529330	1800	1800	1800	1800	0
4	20231129	184400	2022529330	1800	1800	1800	1800	0
5	20231129	184300	2022529330	1800	1800	1800	1800	0
6	20231129	184200	2022529330	1800	1800	1800	1800	0
7	20231129	184100	2022529330	1800	1800	1800	1800	0
8	20231129	184000	2022529330	1800	1800	1800	1800	0
9	20231129	183900	2022529330	1800	1800	1800	1800	0
10	20231129	183800	2022529330	1800	1800	1800	1800	0
11	20231129	183700	2022529330	1800	1800	1800	1800	0
12	20231129	183600	2022529330	1800	1800	1800	1800	0
13	20231129	183500	2022529330	1800	1800	1800	1800	0
14	20231129	183400	2022529330	1800	1800	1800	1800	0
15	20231129	183300	2022529330	1800	1800	1800	1800	0
16	20231129	183200	2022529330	1800	1800	1800	1800	0
17	20231129	183100	2022529330	1800	1800	1800	1800	0
18	20231129	183000	2022529330	1800	1800	1800	1800	0
19	20231129	182900	2022529330	1800	1800	1800	1800	0
20	20231129	182800	2022529330	1800	1800	1800	1800	0
21	20231129	182700	2022529330	1800	1800	1800	1800	0
22	20231129	182600	2022529330	1800	1800	1800	1800	0
23	20231129	182500	2022529330	1800	1800	1800	1800	0
24	20231129	182400	2022529330	1800	1800	1800	1800	0
25	20231129	182300	2022529330	1800	1800	1800	1800	0
26	20231129	182200	2022529330	1800	1800	1800	1800	0
27	20231129	182100	2022529330	1800	1800	1800	1800	0
28	20231129	182000	2022529330	1800	1800	1800	1800	0
29	20231129	181900	2022529330	1800	1800	1800	1800	0
30	20231129	181800	2022529330	1800	1800	1800	1800	0
31	20231129	181700	2022529330	1800	1800	1800	1800	0
32	20231129	181600	2022529330	1800	1800	1800	1800	16726
33	20231129	181500	2022529330	1800	1800	1800	1800	0
34	20231129	181400	2022529330	1800	1800	1800	1800	0
35	20231129	181300	2022529330	1800	1800	1800	1800	0
36	20231129	181200	2022529330	1800	1800	1800	1800	0
37	20231129	181100	2022529330	1800	1800	1800	1800	0
38	20231129	181000	2022529330	1800	1800	1800	1800	0
39	20231129	180900	2022529330	1800	1800	1800	1800	0
40	20231129	180800	2022529330	1800	1800	1800	1800	0
41	20231129	180700	2022529330	1800	1800	1800	1800	0
42	20231129	180600	2022529330	1800	1800	1800	1800	0
43	20231129	180500	2022529330	1800	1800	1800	1800	0
44	20231129	180400	2022529330	1800	1800	1800	1800	0
45	20231129	180300	2022529330	1800	1800	1800	1800	0
46	20231129	180200	2022529330	1800	1800	1800	1800	0
47	20231129	180100	2022529330	1800	1800	1800	1800	0
48	20231129	180000	2022529330	1800	1800	1800	1800	0
49	20231129	175900	2022529330	1800	1800	1800	1800	0
50	20231129	175800	2022529330	1800	1800	1800	1800	0
51	20231129	175700	2022529330	1800	1800	1800	1800	0
52	20231129	175600	2022529330	1800	1800	1800	1800	0
53	20231129	175500	2022529330	1800	1800	1800	1800	0
54	20231129	175400	2022529330	1800	1800	1800	1800	0
55	20231129	175300	2022529330	1800	1800	1800	1800	0
56	20231129	175200	2022529330	1800	1800	1800	1800	0
57	20231129	175100	2022529330	1800	1800	1800	1800	0
58	20231129	175000	2022529330	1800	1800	1800	1800	0
59	20231129	174900	2022529330	1800	1800	1800	1800	0
60	20231129	174800	2022529330	1800	1800	1800	1800	0
61	20231129	174700	2022529330	1800	1800	1800	1800	0
62	20231129	174600	2022529330	1800	1800	1800	1800	16726
63	20231129	174500	2022529330	1800	1800	1800	1800	0
64	20231129	174400	2022529330	1800	1800	1800	1800	0
65	20231129	174300	2022529330	1800	1800	1800	1800	0
66	20231129	174200	2022529330	1800	1800	1800	1800	0
67	20231129	174100	2022529330	1800	1800	1800	1800	0
68	20231129	174000	2022529330	1800	1800	1800	1800	0
69	20231129	173900	2022529330	1800	1800	1800	1800	0
70	20231129	173800	2022529330	1800	1800	1800	1800	0
71	20231129	173700	2022529330	1800	1800	1800	1800	0
72	20231129	173600	2022529330	1800	1800	1800	1800	0
73	20231129	173500	2022529330	1800	1800	1800	1800	0
74	20231129	173400	2022529330	1800	1800	1800	1800	0
75	20231129	173300	2022529330	1800	1800	1800	1800	0
76	20231129	173200	2022529330	1800	1800	1800	1800	0
77	20231129	173100	2022529330	1800	1800	1800	1800	0
78	20231129	173000	2022529330	1800	1800	1800	1800	0
79	20231129	172900	2022529330	1800	1800	1800	1800	0
80	20231129	172800	2022529330	1800	1800	1800	1800	0
81	20231129	172700	2022529330	1800	1800	1800	1800	0
82	20231129	172600	2022529330	1800	1800	1800	1800	0
83	20231129	172500	2022529330	1800	1800	1800	1800	0
84	20231129	172400	2022529330	1800	1800	1800	1800	0
85	20231129	172300	2022529330	1800	1800	1800	1800	0
86	20231129	172200	2022529330	1800	1800	1800	1800	0
87	20231129	172100	2022529330	1800	1800	1800	1800	0
88	20231129	172000	2022529330	1800	1800	1800	1800	0
89	20231129	171900	2022529330	1800	1800	1800	1800	0
90	20231129	171800	2022529330	1800	1800	1800	1800	0
91	20231129	171700	2022529330	1800	1800	1800	1800	0
92	20231129	171600	2022529330	1800	1800	1800	1800	16726
93	20231129	171500	2022529330	1800	1800	1800	1800	0
94	20231129	171400	2022529330	1800	1800	1800	1800	0
95	20231129	171300	2022529330	1800	1800	1800	1800	0
96	20231129	171200	2022529330	1800	1800	1800	1800	0
97	20231129	171100	2022529330	1800	1800	1800	1800	0
98	20231129	171000	2022529330	1800	1800	1800	1800	0
99	20231129	170900	2022529330	1800	1800	1800	1800	0
100	20231129	170800	2022529330	1800	1800	1800	1800	0
101	20231129	170700	2022529330	1800	1800	1800	1800	0
102	20231129	170600	2022529330	1800	1800	1800	1800	0
103	20231129	170500	2022529330	1800	1800	1800	1800	0
104	20231129	170400	2022529330	1800	1800	1800	1800	0
105	20231129	170300	2022529330	1800	1800	1800	1800	0
106	20231129	170200	2022529330	1800	1800	1800	1800	0
107	20231129	170100	2022529330	1800	1800	1800	1800	0
108	20231129	170000	2022529330	1800	1800	1800	1800	0
109	20231129	165900	2022529330	1800	1800	1800	1800	0
110	20231129	165800	2022529330	1800	1800	1800	1800	0
111	20231129	165700	2022529330	1800	1800	1800	1800	0
112	20231129	165600	2022529330	1800	1800	1800	1800	0
113	20231129	165500	2022529330	1800	1800	1800	1800	0
114	20231129	165400	2022529330	1800	1800	1800	1800	0
115	20231129	165300	2022529330	1800	1800	1800	1800	0
116	20231129	165200	2022529330	1800	1800	1800	1800	0
117	20231129	165100	2022529330	1800	1800	1800	1800	0
118	20231129	165000	2022529330	1800	1800	1800	1800	0
119	20231129	164900	2022529330	1800	1800	1800	1800	0
120	20231129	164800	2022529330	1800	1800	1800	1800	0
121	20231129	164700	2022529330	1800	1800	1800	1800	0
122	20231129	164600	2022529330	1800	1800	1800	1800	16726
123	20231129	164500	2022529330	1800	1800	1800	1800	0
124	20231129	164400	2022529330	1800	1800	1800	1800	0
125	20231129	164300	2022529330	1800	1800	1800	1800	0
126	20231129	164200	2022529330	1800	1800	1800	1800	0
127	20231129	164100	2022529330	1800	1800	1800	1800	0
128	20231129	164000	2022529330	1800	1800	1800	1800	0
129	20231129	163900	2022529330	1800	1800	1800	1800	0
130	20231129	163800	2022529330	1800	1800	1800	1800	0
131	20231129	163700	2022529330	1800	1800	1800	1800	0
132	20231129	163600	2022529330	1800	1800	1800	1800	0
133	20231129	163500	2022529330	1800	1800	1800	1800	0
134	20231129	163400	2022529330	1800	1800	1800	1800	0
135	20231129	163300	2022529330	1800	1800	1800	1800	0
136	20231129	163200	2022529330	1800	1800	1800	1800	0
137	20231129	163100	2022529330	1800	1800	1800	1800	0
138	20231129	163000	2022529330	1800	1800	1800	1800	0
139	20231129	162900	2022529330	1800	1800	1800	1800	0
140	20231129	162800	2022529330	1800	1800	1800	1800	0
141	20231129	162700	2022529330	1800	1800	1800	1800	0
142	20231129	162600	2022529330	1800	1800	1800	1800	0
143	20231129	162500	2022529330	1800	1800	1800	1800	0
144	20231129	162400	2022529330	1800	1800	1800	1800	0
145	20231129	162300	2022529330	1800	1800	1800	1800	0
146	20231129	162200	2022529330	1800	1800	1800	1800	0
147	20231129	162100	2022529330	1800	1800	1800	1800	0
148	20231129	162000	2022529330	1800	1800	1800	1800	0
149	20231129	161900	2022529330	1800	1800	1800	1800	0
150	20231129	161800	2022529330	1800	1800	1800	1800	0
151	20231129	161700	2022529330	1800	1800	1800	1800	0
152	20231129	161600	2022529330	1800	1800	1800	1800	16726
153	20231129	161500	2022529330	1800	1800	1800	1800	0
154	20231129	161400	2022529330	1800	1800	1800	1800	0
155	20231129	161300	2022529330	1800	1800	1800	1800	0
156	20231129	161200	2022529330	1800	1800	1800	1800	0
157	20231129	161100	2022529330	1800	1800	1800	1800	0
158	20231129	161000	2022529330	1800	1800	1800	1800	0
159	20231129	160900	2022529330	1800	1800	1800	1800	0
160	20231129	160800	2022529330	1800	1800	1800	1800	0
161	20231129	160700	2022529330	1800	1800	1800	1800	0
162	20231129	160600	2022529330	1800	1800	1800	1800	0
163	20231129	160500	2022529330	1800	1800	1800	1800	0
164	20231129	160400	2022529330	1800	1800	1800	1800	0
165	20231129	160300	2022529330	1800	1800	1800	1800	0
166	20231129	160200	2022529330	1800	1800	1800	1800	0
167	20231129	160100	2022529330	1800	1800	1800	1800	0
168	20231129	160000	2022529330	1800	1800	1800	1800	0
169	20231129	155900	2022529330	1800	1800	1800	1800	0
170	20231129	155800	2022529330	1800	1800	1800	1800	0
171	20231129	155700	2022529330	1800	1800	1800	1800	0
172	20231129	155600	2022529330	1800	1800	1800	1800	0
173	20231129	155500	2022529330	1800	1800	1800	1800	0
174	20231129	155400	2022529330	1800	1800	1800	1800	0
175	20231129	155300	2022529330	1800	1800	1800	1800	0
176	20231129	155200	2022529330	1800	1800	1800	1800	0
177	20231129	155100	2022529330	1800	1800	1800	1800	0
178	20231129	155000	2022529330	1800	1800	1800	1800	0
179	20231129	154900	2022529330	1800	1800	1800	1800	0
180	20231129	154800	2022529330	1800	1800	1800	1800	0
181	20231129	154700	2022529330	1800	1800	1800	1800	0
182	20231129	154600	2022529330	1800	1800	1800	1800	16726
183	20231129	154500	2022529330	1800	1800	1800	1800	0
184	20231129	154400	2022529330	1800	1800	1800	1800	0
185	20231129	154300	2022529330	1800	1800	1800	1800	0
186	20231129	154200	2022529330	1800	1800	1800	1800	0
187	20231129	154100	2022529330	1800	1800	1800	1800	0
188	20231129	154000	2022529330	1800	1800	1800	1800	0
189	20231129	153900	2022529330	1800	1800	1800	1800	0
190	20231129	153800	2022529330	1800	1800	1800	1800	0
191	20231129	153700	2022529330	1800	1800	1800	1800	0
192	20231129	153600	2022529330	1800	1800	1800	1800	0
193	20231129	153500	2022529330	1800	1800	1800	1800	0
194	20231129	153400	2022529330	1800	1800	1800	1800	0
195	20231129	153300	2022529330	1800	1800	1800	1800	0
196	20231129	153200	2022529330	1800	1800	1800	1800	0
197	20231129	153100	2022529330	1800	1800	1800	1800	0
198	20231129	153000	2022529330	1800	1800	1800	1800	16726
199	20231129	152900	1992422530	1797	1797	1797	1797	0
200	20231129	152800	1992422530	1797	1797	1797	1797	0
201	20231129	152700	1992422530	1797	1797	1797	1797	0
202	20231129	152600	1992422530	1797	1797	1797	1797	0
203	20231129	152500	1992422530	1797	1797	1797	1797	0
204	20231129	152400	1992422530	1797	1797	1797	1797	0
205	20231129	152300	1992422530	1797	1797	1797	1797	0
206	20231129	152200	1992422530	1797	1797	1797	1797	0
207	20231129	152100	1992422530	1797	1797	1797	1797	0
208	20231129	152000	1992422530	1797	1797	1797	1797	0
209	20231129	151900	1992422530	1797	1797	1797	1797	3456
210	20231129	151800	1986212098	1797	1797	1798	1797	900
211	20231129	151700	1984594797	1798	1797	1798	1797	1601
212	20231129	151600	1981717783	1797	1798	1798	1797	1361
213	20231129	151500	1979271651	1798	1797	1798	1797	2751
214	20231129	151400	1974327704	1797	1796	1797	1796	4706
215	20231129	151300	1965872602	1796	1796	1797	1796	1842
216	20231129	151200	1962564053	1796	1797	1797	1796	1771
217	20231129	151100	1959383122	1797	1796	1797	1796	956
218	20231129	151000	1957665695	1797	1797	1797	1796	1463
219	20231129	150900	1955037645	1797	1798	1798	1797	1697
220	20231129	150800	1951988059	1799	1797	1799	1796	3639
221	20231129	150700	1945445540	1796	1797	1798	1796	2780
222	20231129	150600	1940452196	1798	1797	1798	1797	6064
223	20231129	150500	1929555185	1797	1798	1798	1797	5887
224	20231129	150400	1918975836	1798	1797	1798	1797	1422
225	20231129	150300	1916420101	1797	1797	1797	1797	2216
226	20231129	150200	1912437949	1798	1798	1798	1797	1001
227	20231129	150100	1910638651	1797	1797	1798	1796	2390
228	20231129	150000	1906344285	1796	1796	1797	1796	5341
229	20231129	145900	1896751684	1796	1797	1799	1796	2828
230	20231129	145800	1891670318	1798	1798	1798	1797	3121
231	20231129	145700	1886061877	1798	1798	1798	1797	2664
232	20231129	145600	1881272294	1798	1799	1799	1798	1428
233	20231129	145500	1878703626	1799	1799	1799	1799	4227
234	20231129	145400	1871099253	1799	1799	1799	1799	2470
235	20231129	145300	1866655723	1799	1799	1799	1799	555
236	20231129	145200	1865657278	1799	1799	1799	1799	901
237	20231129	145100	1864036379	1800	1800	1800	1799	1228
238	20231129	145000	1861826106	1800	1800	1800	1800	372
239	20231129	144900	1861156506	1799	1801	1801	1799	6418
240	20231129	144800	1849610512	1799	1800	1801	1799	5671
241	20231129	144700	1839403196	1800	1800	1800	1800	1842
242	20231129	144600	1836087596	1800	1800	1800	1800	2636
243	20231129	144500	1831342796	1800	1800	1800	1800	2520
244	20231129	144400	1826806796	1800	1800	1800	1800	2059
245	20231129	144300	1823100596	1800	1800	1800	1800	477
246	20231129	144200	1822241996	1800	1800	1800	1799	1207
247	20231129	144100	1820070501	1799	1799	1801	1799	1469
248	20231129	144000	1817427768	1799	1799	1800	1799	5883
249	20231129	143900	1806844250	1799	1800	1800	1799	2331
250	20231129	143800	1802649777	1800	1800	1800	1800	2000
251	20231129	143700	1799049777	1800	1800	1800	1800	956
252	20231129	143600	1797328977	1801	1800	1801	1799	3829
253	20231129	143500	1790439921	1800	1800	1800	1799	705
254	20231129	143400	1789171244	1799	1799	1800	1799	980
255	20231129	143300	1787407924	1799	1800	1801	1799	1685
256	20231129	143200	1784376439	1799	1800	1800	1799	12866
257	20231129	143100	1761228463	1800	1800	1800	1800	4453
258	20231129	143000	1753213063	1800	1800	1800	1800	5185
259	20231129	142900	1743880063	1800	1800	1800	1800	0
260	20231129	142800	1743880063	1800	1799	1800	1798	5948
261	20231129	142700	1733179526	1799	1800	1800	1799	1463
262	20231129	142600	1730547088	1799	1799	1799	1799	442
263	20231129	142500	1729751930	1799	1801	1801	1799	928
264	20231129	142400	1728082053	1801	1800	1801	1800	664
265	20231129	142300	1726886852	1800	1800	1800	1800	15
266	20231129	142200	1726859852	1799	1801	1801	1799	1121
267	20231129	142100	1724842173	1801	1799	1801	1799	524
268	20231129	142000	1723898497	1801	1801	1801	1800	2179
269	20231129	141900	1719974794	1800	1799	1800	1798	996
270	20231129	141800	1718183329	1798	1800	1800	1798	1213
271	20231129	141700	1716001202	1800	1800	1800	1800	1
272	20231129	141600	1715999402	1798	1798	1799	1798	2590
273	20231129	141500	1711342581	1798	1799	1799	1798	1603
274	20231129	141400	1708459984	1799	1800	1800	1799	201
275	20231129	141300	1708098384	1799	1799	1799	1798	11349
276	20231129	141200	1687681534	1800	1800	1800	1799	1941
277	20231129	141100	1684188295	1799	1799	1800	1799	969
278	20231129	141000	1682444843	1800	1800	1800	1800	2579
279	20231129	140900	1677802643	1800	1800	1801	1800	600
280	20231129	140800	1676722471	1800	1801	1801	1800	1901
281	20231129	140700	1673298993	1800	1800	1800	1800	1753
282	20231129	140600	1670143593	1800	1800	1800	1800	0
283	20231129	140500	1670143593	1800	1801	1801	1800	1725
284	20231129	140400	1667037593	1800	1800	1801	1800	2339
285	20231129	140300	1662826392	1800	1800	1801	1800	12799
286	20231129	140200	1639783192	1800	1800	1800	1800	2279
287	20231129	140100	1635680992	1800	1800	1800	1800	300
288	20231129	140000	1635140992	1800	1800	1800	1800	404
289	20231129	135900	1634413792	1800	1800	1800	1800	1055
290	20231129	135800	1632514792	1800	1800	1800	1800	0
291	20231129	135700	1632514792	1800	1801	1801	1800	1061
292	20231129	135600	1630604978	1801	1801	1801	1800	755
293	20231129	135500	1629245737	1801	1800	1801	1800	680
294	20231129	135400	1628021611	1801	1800	1801	1800	1226
295	20231129	135300	1625814810	1800	1801	1801	1800	2363
296	20231129	135200	1621560596	1800	1800	1800	1800	4483
297	20231129	135100	1613491196	1800	1800	1801	1800	3095
298	20231129	135000	1607919428	1801	1800	1801	1800	3111
299	20231129	134900	1602319626	1800	1801	1801	1800	400
300	20231129	134800	1601599625	1801	1802	1802	1801	4769
301	20231129	134700	1593010504	1802	1802	1802	1801	756
302	20231129	134600	1591648812	1802	1802	1802	1801	383
303	20231129	134500	1590959015	1801	1802	1802	1801	2611
304	20231129	134400	1586254503	1802	1801	1802	1801	252
305	20231129	134300	1585800429	1802	1804	1804	1802	9057
306	20231129	134200	1569474832	1804	1805	1805	1803	6180
307	20231129	134100	1558326536	1805	1805	1806	1805	21725
308	20231129	134000	1519112910	1805	1805	1805	1805	188
309	20231129	133900	1518773570	1806	1806	1807	1806	7830
310	20231129	133800	1504632589	1806	1806	1806	1806	0
311	20231129	133700	1504632589	1806	1806	1806	1806	1416
312	20231129	133600	1502075293	1806	1807	1807	1806	717
313	20231129	133500	1500780388	1807	1807	1807	1806	268
314	20231129	133400	1500296164	1807	1807	1807	1806	2764
315	20231129	133300	1495302189	1807	1807	1807	1807	132
316	20231129	133200	1495063665	1807	1807	1807	1806	562
317	20231129	133100	1494048537	1806	1807	1807	1806	2812
318	20231129	133000	1488969959	1807	1807	1807	1807	1
319	20231129	132900	1488968152	1806	1807	1807	1806	153
320	20231129	132800	1488691825	1807	1807	1808	1806	13904
321	20231129	132700	1463570760	1808	1810	1810	1807	1300
322	20231129	132600	1461221149	1809	1809	1809	1809	39
323	20231129	132500	1461150598	1810	1810	1810	1810	2
324	20231129	132400	1461146978	1809	1810	1810	1809	51
325	20231129	132300	1461054718	1807	1808	1808	1807	730
326	20231129	132200	1459734886	1808	1810	1810	1808	6
327	20231129	132100	1459724032	1808	1809	1809	1808	2427
328	20231129	132000	1455335015	1808	1807	1809	1807	819
329	20231129	131900	1453854582	1808	1807	1808	1807	1617
330	20231129	131800	1450931528	1808	1807	1808	1807	3312
331	20231129	131700	1444943704	1808	1808	1808	1807	353
332	20231129	131600	1444305490	1807	1807	1808	1807	482
333	20231129	131500	1443434515	1807	1807	1807	1807	1
334	20231129	131400	1443432708	1808	1807	1808	1807	3217
335	20231129	131300	1437619489	1807	1807	1807	1807	670
336	20231129	131200	1436408799	1807	1808	1808	1807	375
337	20231129	131100	1435731169	1807	1808	1808	1807	270
338	20231129	131000	1435243257	1808	1808	1808	1807	729
339	20231129	130900	1433925749	1808	1808	1808	1808	566
340	20231129	130800	1432902421	1809	1809	1809	1808	1245
341	20231129	130700	1430651261	1808	1808	1808	1808	237
342	20231129	130600	1430222765	1808	1808	1808	1808	1786
343	20231129	130500	1426993677	1808	1809	1809	1808	64
344	20231129	130400	1426877951	1808	1808	1808	1808	10
345	20231129	130300	1426859871	1808	1808	1808	1807	2587
346	20231129	130200	1422183190	1808	1808	1809	1808	968
347	20231129	130100	1420432946	1808	1808	1808	1808	4282
348	20231129	130000	1412691090	1808	1807	1808	1807	1026
349	20231129	125900	1410837058	1808	1807	1808	1807	2
350	20231129	125800	1410833443	1807	1807	1807	1807	467
351	20231129	125700	1409989574	1808	1808	1808	1807	2094
352	20231129	125600	1406203672	1808	1808	1808	1808	5518
353	20231129	125500	1396227128	1809	1809	1809	1809	105
354	20231129	125400	1396037183	1808	1809	1809	1808	1455
355	20231129	125300	1393405417	1810	1809	1810	1809	426
356	20231129	125200	1392634507	1809	1810	1810	1809	42
357	20231129	125100	1392558489	1809	1809	1809	1809	2599
358	20231129	125000	1387856898	1809	1810	1810	1809	1819
359	20231129	124900	1384566308	1810	1811	1811	1810	3197
360	20231129	124800	1378778123	1811	1812	1812	1811	188
361	20231129	124700	1378437580	1813	1812	1813	1812	149
362	20231129	124600	1378167492	1813	1813	1813	1813	1
363	20231129	124500	1378165679	1813	1813	1813	1813	302
364	20231129	124400	1377618153	1812	1813	1813	1812	3049
365	20231129	124300	1372091183	1813	1814	1814	1813	617
366	20231129	124200	1370972495	1813	1813	1813	1813	639
367	20231129	124100	1369813988	1814	1814	1814	1814	95
368	20231129	124000	1369641658	1815	1814	1815	1814	215
369	20231129	123900	1369251647	1814	1814	1816	1814	93
370	20231129	123800	1369082943	1815	1815	1815	1815	8904
371	20231129	123700	1352922183	1816	1815	1816	1815	581
372	20231129	123600	1351867613	1815	1815	1816	1815	882
373	20231129	123500	1350266781	1815	1815	1815	1815	4749
374	20231129	123400	1341647346	1815	1813	1815	1813	401
375	20231129	123300	1340920131	1812	1813	1813	1812	430
376	20231129	123200	1340140970	1817	1811	1817	1811	5004
377	20231129	123100	1331054509	1811	1811	1811	1811	780
378	20231129	123000	1329641929	1811	1812	1812	1811	1610
379	20231129	122900	1326724692	1812	1812	1812	1811	367
380	20231129	122800	1326059737	1810	1810	1810	1810	0
381	20231129	122700	1326059737	1810	1811	1811	1810	209
382	20231129	122600	1325681446	1812	1812	1812	1812	11
383	20231129	122500	1325661514	1812	1812	1812	1809	15393
384	20231129	122400	1297786398	1811	1810	1811	1809	1455
385	20231129	122300	1295152625	1809	1808	1809	1808	2746
386	20231129	122200	1290186535	1808	1809	1809	1808	4046
387	20231129	122100	1282871314	1809	1809	1809	1808	340
388	20231129	122000	1282256430	1808	1809	1809	1808	1819
389	20231129	121900	1278966178	1809	1809	1809	1809	216
390	20231129	121800	1278575434	1809	1809	1810	1809	505
391	20231129	121700	1277661879	1809	1809	1809	1809	3063
392	20231129	121600	1272120912	1809	1809	1809	1809	358
393	20231129	121500	1271473290	1810	1809	1810	1809	2029
394	20231129	121400	1267802527	1809	1809	1809	1809	50
395	20231129	121300	1267712077	1809	1809	1809	1809	7526
396	20231129	121200	1254097543	1810	1810	1810	1810	821
397	20231129	121100	1252611533	1811	1811	1811	1811	405
398	20231129	121000	1251878078	1810	1810	1811	1810	2628
399	20231129	120900	1247121343	1810	1809	1810	1808	3206
400	20231129	120800	1241320989	1809	1810	1810	1809	2543
401	20231129	120700	1236720600	1809	1809	1809	1809	2723
402	20231129	120600	1231794693	1809	1809	1809	1809	342
403	20231129	120500	1231176015	1810	1810	1810	1810	5
404	20231129	120400	1231166965	1810	1810	1810	1810	210
405	20231129	120300	1230786865	1810	1809	1810	1809	570
406	20231129	120200	1229755715	1809	1810	1810	1809	1031
407	20231129	120100	1227889687	1810	1810	1810	1810	100
408	20231129	120000	1227708687	1810	1809	1810	1809	837
409	20231129	115900	1226194517	1809	1809	1810	1809	1470
410	20231129	115800	1223534772	1810	1809	1810	1809	1762
411	20231129	115700	1220345814	1809	1809	1809	1809	1000
412	20231129	115600	1218536814	1809	1809	1810	1809	1433
413	20231129	115500	1215944496	1810	1810	1810	1810	10
414	20231129	115400	1215926396	1810	1810	1810	1810	3
415	20231129	115300	1215920966	1809	1809	1809	1809	233
416	20231129	115200	1215499469	1809	1811	1811	1809	764
417	20231129	115100	1214117061	1811	1811	1811	1811	10
418	20231129	115000	1214098951	1810	1810	1810	1810	135
419	20231129	114900	1213854601	1809	1810	1810	1809	295
420	20231129	114800	1213320756	1810	1810	1810	1809	533
421	20231129	114700	1212356076	1810	1810	1810	1809	1286
422	20231129	114600	1210028855	1810	1810	1810	1810	3
423	20231129	114500	1210023425	1810	1810	1811	1810	387
424	20231129	114400	1209322903	1810	1810	1811	1810	4587
425	20231129	114300	1201018582	1810	1810	1810	1810	0
426	20231129	114200	1201018582	1810	1810	1810	1810	115
427	20231129	114100	1200810432	1809	1809	1809	1809	93
428	20231129	114000	1200642195	1808	1811	1811	1808	4418
429	20231129	113900	1192645701	1811	1811	1811	1811	301
430	20231129	113800	1192100590	1811	1811	1811	1811	1262
431	20231129	113700	1189815108	1811	1811	1811	1810	650
432	20231129	113600	1188638008	1810	1810	1810	1810	340
433	20231129	113500	1188022608	1810	1807	1810	1807	3906
434	20231129	113400	1180955206	1808	1806	1808	1806	6843
435	20231129	113300	1168588272	1807	1807	1807	1807	512
436	20231129	113200	1167663088	1807	1807	1807	1807	1252
437	20231129	113100	1165400724	1807	1808	1808	1807	1663
438	20231129	113000	1162394152	1808	1808	1808	1807	2984
439	20231129	112900	1157000614	1808	1808	1808	1808	100
440	20231129	112800	1156819814	1808	1809	1809	1808	1132
441	20231129	112700	1154772741	1809	1809	1809	1809	0
442	20231129	112600	1154772741	1809	1810	1810	1809	1292
443	20231129	112500	1152435106	1809	1810	1810	1809	299
444	20231129	112400	1151894105	1810	1809	1810	1809	800
445	20231129	112300	1150446405	1809	1809	1810	1809	3097
446	20231129	112200	1144841536	1809	1810	1810	1809	3769
447	20231129	112100	1138019695	1810	1810	1810	1809	962
448	20231129	112000	1136278637	1810	1812	1812	1810	4347
449	20231129	111900	1128409932	1810	1811	1811	1809	1046
450	20231129	111800	1126517368	1810	1812	1812	1810	1202
451	20231129	111700	1124341144	1811	1808	1811	1808	3345
452	20231129	111600	1118289118	1808	1810	1810	1807	6989
453	20231129	111500	1105653414	1810	1811	1811	1810	835
454	20231129	111400	1104141962	1812	1811	1812	1810	5509
455	20231129	111300	1094169292	1812	1813	1813	1812	4958
456	20231129	111200	1085182323	1813	1813	1813	1813	443
457	20231129	111100	1084379164	1813	1813	1813	1813	165
458	20231129	111000	1084080019	1813	1813	1814	1812	2150
459	20231129	110900	1080181191	1813	1813	1813	1813	11
460	20231129	110800	1080161248	1813	1813	1814	1813	603
461	20231129	110700	1079068008	1813	1814	1814	1813	503
462	20231129	110600	1078155931	1814	1817	1817	1814	20500
463	20231129	110500	1040962583	1815	1817	1817	1815	912
464	20231129	110400	1039306721	1815	1818	1818	1815	304
465	20231129	110300	1038754876	1818	1817	1818	1815	6655
466	20231129	110200	1026663929	1817	1818	1818	1817	1331
467	20231129	110100	1024244399	1818	1818	1818	1818	0
468	20231129	110000	1024244399	1818	1818	1818	1818	100
469	20231129	105900	1024062599	1818	1822	1823	1818	440
470	20231129	105800	1023262286	1822	1819	1822	1819	8791
471	20231129	105700	1007255053	1819	1819	1819	1818	1194
472	20231129	105600	1005083217	1818	1818	1818	1818	290
473	20231129	105500	1004555997	1819	1819	1819	1819	606
474	20231129	105400	1003453683	1819	1820	1820	1819	1928
475	20231129	105300	999946551	1820	1819	1820	1819	718
476	20231129	105200	998640206	1820	1819	1820	1819	203
477	20231129	105100	998270924	1819	1819	1819	1819	0
478	20231129	105000	998270924	1819	1819	1819	1819	2
479	20231129	104900	998267286	1819	1823	1823	1819	2398
480	20231129	104800	993904658	1820	1821	1823	1819	2682
481	20231129	104700	989023858	1821	1821	1821	1821	318
482	20231129	104600	988444780	1823	1821	1823	1821	1534
483	20231129	104500	985650380	1821	1821	1821	1821	122
484	20231129	104400	985428218	1821	1820	1821	1820	3510
485	20231129	104300	979037338	1820	1821	1821	1820	1300
486	20231129	104200	976671038	1821	1820	1821	1820	5829
487	20231129	104100	966061181	1820	1821	1821	1820	4461
488	20231129	104000	957941260	1821	1822	1822	1821	846
489	20231129	103900	956399952	1822	1823	1824	1822	1022
490	20231129	103800	954537086	1822	1822	1822	1822	528
491	20231129	103700	953575070	1823	1824	1824	1823	24
492	20231129	103600	953531305	1824	1824	1824	1824	1143
493	20231129	103500	951446473	1824	1822	1824	1822	2691
494	20231129	103400	946540827	1822	1822	1822	1822	518
495	20231129	103300	945597031	1822	1824	1824	1822	560
496	20231129	103200	944575683	1825	1825	1825	1825	557
497	20231129	103100	943559158	1825	1825	1826	1825	944
498	20231129	103000	941835857	1824	1823	1824	1823	2102
499	20231129	102900	938003809	1824	1823	1824	1823	823
500	20231129	102800	936503117	1820	1823	1823	1820	55
501	20231129	102700	936402997	1822	1821	1822	1820	8768
502	20231129	102600	920436758	1820	1820	1821	1820	2108
503	20231129	102500	916600192	1820	1820	1820	1820	662
504	20231129	102400	915395352	1820	1821	1821	1820	954
505	20231129	102300	913659068	1821	1821	1821	1821	260
506	20231129	102200	913185608	1824	1821	1824	1821	9545
507	20231129	102100	895783272	1821	1821	1821	1821	338
508	20231129	102000	895167774	1821	1821	1821	1821	50
509	20231129	101900	895076724	1821	1823	1823	1821	2683
510	20231129	101800	890187499	1822	1824	1824	1822	5331
511	20231129	101700	880470652	1824	1824	1824	1823	5324
512	20231129	101600	870759825	1826	1827	1827	1823	911
513	20231129	101500	869096526	1827	1825	1827	1825	10326
514	20231129	101400	850235963	1825	1825	1825	1825	0
515	20231129	101300	850235963	1825	1824	1825	1822	4890
516	20231129	101200	841313155	1824	1823	1824	1823	3061
517	20231129	101100	835732377	1821	1822	1823	1821	831
518	20231129	101000	834218289	1822	1821	1822	1821	158
519	20231129	100900	833930414	1820	1822	1822	1820	1101
520	20231129	100800	831926285	1822	1822	1822	1820	414
521	20231129	100700	831172307	1823	1824	1824	1823	1555
522	20231129	100600	828335992	1824	1823	1824	1823	1325
523	20231129	100500	825919899	1823	1823	1824	1822	1924
524	20231129	100400	822414059	1823	1823	1823	1823	2611
525	20231129	100300	817654206	1825	1825	1825	1825	0
526	20231129	100200	817654206	1825	1825	1825	1825	1
527	20231129	100100	817652381	1822	1824	1824	1822	5329
528	20231129	100000	807942058	1824	1823	1824	1823	3470
529	20231129	095900	801613694	1823	1821	1823	1821	1928
530	20231129	095800	798100776	1822	1820	1822	1820	1685
531	20231129	095700	795032203	1821	1820	1821	1820	5355
532	20231129	095600	785285748	1817	1816	1817	1816	4320
533	20231129	095500	777436908	1816	1818	1818	1816	4531
534	20231129	095400	769202483	1820	1820	1820	1820	898
535	20231129	095300	767568123	1820	1818	1820	1817	3380
536	20231129	095200	761418167	1818	1818	1819	1818	1140
537	20231129	095100	759345627	1816	1815	1817	1815	1138
538	20231129	095000	757279425	1815	1819	1819	1815	1303
539	20231129	094900	754912679	1819	1820	1820	1819	299
540	20231129	094800	754368793	1820	1818	1820	1818	20
541	20231129	094700	754332429	1820	1819	1822	1815	7650
542	20231129	094600	740415175	1819	1815	1819	1814	6469
543	20231129	094500	728657102	1815	1816	1816	1815	2357
544	20231129	094400	724378965	1815	1815	1815	1815	1429
545	20231129	094300	721785330	1815	1815	1815	1815	2795
546	20231129	094200	716712405	1815	1812	1815	1812	3818
547	20231129	094100	709789500	1813	1812	1813	1812	537
548	20231129	094000	708816455	1810	1810	1814	1810	898
549	20231129	093900	707190843	1809	1805	1809	1805	20572
550	20231129	093800	670009569	1807	1808	1808	1807	2575
551	20231129	093700	665356464	1808	1808	1808	1808	136
552	20231129	093600	665110576	1808	1802	1808	1802	770
553	20231129	093500	663723030	1802	1810	1810	1802	2703
554	20231129	093400	658841549	1812	1811	1812	1801	3560
555	20231129	093300	652413879	1811	1812	1814	1801	3462
556	20231129	093200	646152945	1812	1814	1814	1811	177
557	20231129	093100	645832198	1810	1809	1814	1809	10509
558	20231129	093000	626811385	1809	1807	1809	1799	3190
559	20231129	092900	621043227	1798	1802	1802	1798	7610
560	20231129	092800	607348060	1802	1802	1802	1800	7138
561	20231129	092700	594493507	1801	1802	1810	1801	9505
562	20231129	092600	577355269	1805	1810	1810	1800	20266
563	20231129	092500	540730199	1810	1814	1814	1810	23511
564	20231129	092400	498148904	1815	1816	1817	1814	6695
565	20231129	092300	485996652	1816	1821	1821	1816	17627
566	20231129	092200	453924896	1821	1823	1823	1821	3142
567	20231129	092100	448200514	1822	1823	1823	1822	4740
568	20231129	092000	439561830	1823	1823	1826	1821	16462
569	20231129	091900	409563915	1823	1822	1825	1822	6505
570	20231129	091800	397706275	1822	1822	1823	1821	7163
571	20231129	091700	384659760	1822	1827	1827	1821	3766
572	20231129	091600	377796842	1828	1828	1828	1827	935
573	20231129	091500	376088397	1828	1822	1828	1821	2291
574	20231129	091400	371910833	1823	1821	1823	1821	11545
575	20231129	091300	350877573	1822	1828	1828	1822	12771
576	20231129	091200	327575836	1828	1826	1828	1826	6756
577	20231129	091100	315232532	1826	1828	1828	1825	9860
578	20231129	091000	297222267	1825	1837	1837	1825	4809
579	20231129	090900	288415426	1837	1844	1844	1835	9273
580	20231129	090800	271346524	1844	1844	1846	1841	14074
581	20231129	090700	245401750	1844	1844	1848	1844	11388
582	20231129	090600	224384778	1844	1841	1844	1838	16799
583	20231129	090500	193469591	1841	1834	1841	1833	17192
584	20231129	090400	161872882	1835	1823	1836	1823	7925
585	20231129	090300	147360305	1823	1829	1830	1821	6048
586	20231129	090200	136330733	1829	1820	1829	1820	9874
587	20231129	090100	118312794	1820	1827	1831	1817	7893
588	20231129	090000	103925971	1827	1839	1840	1826	54714