KissMeData/056730/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	193400	30009255	1270	1270	1270	1270	167
3	20231129	193300	30009255	1270	1270	1270	1270	0
4	20231129	193200	30009255	1270	1270	1270	1270	0
5	20231129	193100	30009255	1270	1270	1270	1270	0
6	20231129	193000	30009255	1270	1270	1270	1270	0
7	20231129	192900	30009255	1270	1270	1270	1270	0
8	20231129	192800	30009255	1270	1270	1270	1270	0
9	20231129	192700	30009255	1270	1270	1270	1270	0
10	20231129	192600	30009255	1270	1270	1270	1270	0
11	20231129	192500	30009255	1270	1270	1270	1270	0
12	20231129	192400	30009255	1270	1270	1270	1270	0
13	20231129	192300	30009255	1270	1270	1270	1270	0
14	20231129	192200	30009255	1270	1270	1270	1270	0
15	20231129	192100	30009255	1270	1270	1270	1270	0
16	20231129	192000	30009255	1270	1270	1270	1270	0
17	20231129	191900	30009255	1270	1270	1270	1270	0
18	20231129	191800	30009255	1270	1270	1270	1270	0
19	20231129	191700	30009255	1270	1270	1270	1270	0
20	20231129	191600	30009255	1270	1270	1270	1270	0
21	20231129	191500	30009255	1270	1270	1270	1270	0
22	20231129	191400	30009255	1270	1270	1270	1270	0
23	20231129	191300	30009255	1270	1270	1270	1270	0
24	20231129	191200	30009255	1270	1270	1270	1270	0
25	20231129	191100	30009255	1270	1270	1270	1270	0
26	20231129	191000	30009255	1270	1270	1270	1270	0
27	20231129	190900	30009255	1270	1270	1270	1270	0
28	20231129	190800	30009255	1270	1270	1270	1270	0
29	20231129	190700	30009255	1270	1270	1270	1270	0
30	20231129	190600	30009255	1270	1270	1270	1270	0
31	20231129	190500	30009255	1270	1270	1270	1270	0
32	20231129	190400	30009255	1270	1270	1270	1270	167
33	20231129	190300	30009255	1270	1270	1270	1270	0
34	20231129	190200	30009255	1270	1270	1270	1270	0
35	20231129	190100	30009255	1270	1270	1270	1270	0
36	20231129	190000	30009255	1270	1270	1270	1270	0
37	20231129	185900	30009255	1270	1270	1270	1270	0
38	20231129	185800	30009255	1270	1270	1270	1270	0
39	20231129	185700	30009255	1270	1270	1270	1270	0
40	20231129	185600	30009255	1270	1270	1270	1270	0
41	20231129	185500	30009255	1270	1270	1270	1270	0
42	20231129	185400	30009255	1270	1270	1270	1270	0
43	20231129	185300	30009255	1270	1270	1270	1270	0
44	20231129	185200	30009255	1270	1270	1270	1270	0
45	20231129	185100	30009255	1270	1270	1270	1270	0
46	20231129	185000	30009255	1270	1270	1270	1270	0
47	20231129	184900	30009255	1270	1270	1270	1270	0
48	20231129	184800	30009255	1270	1270	1270	1270	0
49	20231129	184700	30009255	1270	1270	1270	1270	0
50	20231129	184600	30009255	1270	1270	1270	1270	0
51	20231129	184500	30009255	1270	1270	1270	1270	0
52	20231129	184400	30009255	1270	1270	1270	1270	0
53	20231129	184300	30009255	1270	1270	1270	1270	0
54	20231129	184200	30009255	1270	1270	1270	1270	0
55	20231129	184100	30009255	1270	1270	1270	1270	0
56	20231129	184000	30009255	1270	1270	1270	1270	0
57	20231129	183900	30009255	1270	1270	1270	1270	0
58	20231129	183800	30009255	1270	1270	1270	1270	0
59	20231129	183700	30009255	1270	1270	1270	1270	0
60	20231129	183600	30009255	1270	1270	1270	1270	0
61	20231129	183500	30009255	1270	1270	1270	1270	0
62	20231129	183400	30009255	1270	1270	1270	1270	167
63	20231129	183300	30009255	1270	1270	1270	1270	0
64	20231129	183200	30009255	1270	1270	1270	1270	0
65	20231129	183100	30009255	1270	1270	1270	1270	0
66	20231129	183000	30009255	1270	1270	1270	1270	0
67	20231129	182900	30009255	1270	1270	1270	1270	0
68	20231129	182800	30009255	1270	1270	1270	1270	0
69	20231129	182700	30009255	1270	1270	1270	1270	0
70	20231129	182600	30009255	1270	1270	1270	1270	0
71	20231129	182500	30009255	1270	1270	1270	1270	0
72	20231129	182400	30009255	1270	1270	1270	1270	0
73	20231129	182300	30009255	1270	1270	1270	1270	0
74	20231129	182200	30009255	1270	1270	1270	1270	0
75	20231129	182100	30009255	1270	1270	1270	1270	0
76	20231129	182000	30009255	1270	1270	1270	1270	0
77	20231129	181900	30009255	1270	1270	1270	1270	0
78	20231129	181800	30009255	1270	1270	1270	1270	0
79	20231129	181700	30009255	1270	1270	1270	1270	0
80	20231129	181600	30009255	1270	1270	1270	1270	0
81	20231129	181500	30009255	1270	1270	1270	1270	0
82	20231129	181400	30009255	1270	1270	1270	1270	0
83	20231129	181300	30009255	1270	1270	1270	1270	0
84	20231129	181200	30009255	1270	1270	1270	1270	0
85	20231129	181100	30009255	1270	1270	1270	1270	0
86	20231129	181000	30009255	1270	1270	1270	1270	0
87	20231129	180900	30009255	1270	1270	1270	1270	0
88	20231129	180800	30009255	1270	1270	1270	1270	0
89	20231129	180700	30009255	1270	1270	1270	1270	0
90	20231129	180600	30009255	1270	1270	1270	1270	0
91	20231129	180500	30009255	1270	1270	1270	1270	0
92	20231129	180400	30009255	1270	1270	1270	1270	167
93	20231129	180300	30009255	1270	1270	1270	1270	0
94	20231129	180200	30009255	1270	1270	1270	1270	0
95	20231129	180100	30009255	1270	1270	1270	1270	0
96	20231129	180000	30009255	1270	1270	1270	1270	0
97	20231129	175900	30009255	1270	1270	1270	1270	0
98	20231129	175800	30009255	1270	1270	1270	1270	0
99	20231129	175700	30009255	1270	1270	1270	1270	0
100	20231129	175600	30009255	1270	1270	1270	1270	0
101	20231129	175500	30009255	1270	1270	1270	1270	0
102	20231129	175400	30009255	1270	1270	1270	1270	0
103	20231129	175300	30009255	1270	1270	1270	1270	0
104	20231129	175200	30009255	1270	1270	1270	1270	0
105	20231129	175100	30009255	1270	1270	1270	1270	0
106	20231129	175000	30009255	1270	1270	1270	1270	0
107	20231129	174900	30009255	1270	1270	1270	1270	0
108	20231129	174800	30009255	1270	1270	1270	1270	0
109	20231129	174700	30009255	1270	1270	1270	1270	0
110	20231129	174600	30009255	1270	1270	1270	1270	0
111	20231129	174500	30009255	1270	1270	1270	1270	0
112	20231129	174400	30009255	1270	1270	1270	1270	0
113	20231129	174300	30009255	1270	1270	1270	1270	0
114	20231129	174200	30009255	1270	1270	1270	1270	0
115	20231129	174100	30009255	1270	1270	1270	1270	0
116	20231129	174000	30009255	1270	1270	1270	1270	0
117	20231129	173900	30009255	1270	1270	1270	1270	0
118	20231129	173800	30009255	1270	1270	1270	1270	0
119	20231129	173700	30009255	1270	1270	1270	1270	0
120	20231129	173600	30009255	1270	1270	1270	1270	0
121	20231129	173500	30009255	1270	1270	1270	1270	0
122	20231129	173400	30009255	1270	1270	1270	1270	167
123	20231129	173300	30009255	1270	1270	1270	1270	0
124	20231129	173200	30009255	1270	1270	1270	1270	0
125	20231129	173100	30009255	1270	1270	1270	1270	0
126	20231129	173000	30009255	1270	1270	1270	1270	0
127	20231129	172900	30009255	1270	1270	1270	1270	0
128	20231129	172800	30009255	1270	1270	1270	1270	0
129	20231129	172700	30009255	1270	1270	1270	1270	0
130	20231129	172600	30009255	1270	1270	1270	1270	0
131	20231129	172500	30009255	1270	1270	1270	1270	0
132	20231129	172400	30009255	1270	1270	1270	1270	0
133	20231129	172300	30009255	1270	1270	1270	1270	0
134	20231129	172200	30009255	1270	1270	1270	1270	0
135	20231129	172100	30009255	1270	1270	1270	1270	0
136	20231129	172000	30009255	1270	1270	1270	1270	0
137	20231129	171900	30009255	1270	1270	1270	1270	0
138	20231129	171800	30009255	1270	1270	1270	1270	0
139	20231129	171700	30009255	1270	1270	1270	1270	0
140	20231129	171600	30009255	1270	1270	1270	1270	0
141	20231129	171500	30009255	1270	1270	1270	1270	0
142	20231129	171400	30009255	1270	1270	1270	1270	0
143	20231129	171300	30009255	1270	1270	1270	1270	0
144	20231129	171200	30009255	1270	1270	1270	1270	0
145	20231129	171100	30009255	1270	1270	1270	1270	0
146	20231129	171000	30009255	1270	1270	1270	1270	0
147	20231129	170900	30009255	1270	1270	1270	1270	0
148	20231129	170800	30009255	1270	1270	1270	1270	0
149	20231129	170700	30009255	1270	1270	1270	1270	0
150	20231129	170600	30009255	1270	1270	1270	1270	0
151	20231129	170500	30009255	1270	1270	1270	1270	0
152	20231129	170400	30009255	1270	1270	1270	1270	167
153	20231129	170300	30009255	1270	1270	1270	1270	0
154	20231129	170200	30009255	1270	1270	1270	1270	0
155	20231129	170100	30009255	1270	1270	1270	1270	0
156	20231129	170000	30009255	1270	1270	1270	1270	0
157	20231129	165900	30009255	1270	1270	1270	1270	0
158	20231129	165800	30009255	1270	1270	1270	1270	0
159	20231129	165700	30009255	1270	1270	1270	1270	0
160	20231129	165600	30009255	1270	1270	1270	1270	0
161	20231129	165500	30009255	1270	1270	1270	1270	0
162	20231129	165400	30009255	1270	1270	1270	1270	0
163	20231129	165300	30009255	1270	1270	1270	1270	0
164	20231129	165200	30009255	1270	1270	1270	1270	0
165	20231129	165100	30009255	1270	1270	1270	1270	0
166	20231129	165000	30009255	1270	1270	1270	1270	0
167	20231129	164900	30009255	1270	1270	1270	1270	0
168	20231129	164800	30009255	1270	1270	1270	1270	0
169	20231129	164700	30009255	1270	1270	1270	1270	0
170	20231129	164600	30009255	1270	1270	1270	1270	0
171	20231129	164500	30009255	1270	1270	1270	1270	0
172	20231129	164400	30009255	1270	1270	1270	1270	0
173	20231129	164300	30009255	1270	1270	1270	1270	0
174	20231129	164200	30009255	1270	1270	1270	1270	0
175	20231129	164100	30009255	1270	1270	1270	1270	0
176	20231129	164000	30009255	1270	1270	1270	1270	0
177	20231129	163900	30009255	1270	1270	1270	1270	0
178	20231129	163800	30009255	1270	1270	1270	1270	0
179	20231129	163700	30009255	1270	1270	1270	1270	0
180	20231129	163600	30009255	1270	1270	1270	1270	0
181	20231129	163500	30009255	1270	1270	1270	1270	0
182	20231129	163400	30009255	1270	1270	1270	1270	167
183	20231129	163300	30009255	1270	1270	1270	1270	0
184	20231129	163200	30009255	1270	1270	1270	1270	0
185	20231129	163100	30009255	1270	1270	1270	1270	0
186	20231129	163000	30009255	1270	1270	1270	1270	0
187	20231129	162900	30009255	1270	1270	1270	1270	0
188	20231129	162800	30009255	1270	1270	1270	1270	0
189	20231129	162700	30009255	1270	1270	1270	1270	0
190	20231129	162600	30009255	1270	1270	1270	1270	0
191	20231129	162500	30009255	1270	1270	1270	1270	0
192	20231129	162400	30009255	1270	1270	1270	1270	0
193	20231129	162300	30009255	1270	1270	1270	1270	0
194	20231129	162200	30009255	1270	1270	1270	1270	0
195	20231129	162100	30009255	1270	1270	1270	1270	0
196	20231129	162000	30009255	1270	1270	1270	1270	0
197	20231129	161900	30009255	1270	1270	1270	1270	0
198	20231129	161800	30009255	1270	1270	1270	1270	0
199	20231129	161700	30009255	1270	1270	1270	1270	0
200	20231129	161600	30009255	1270	1270	1270	1270	0
201	20231129	161500	30009255	1270	1270	1270	1270	0
202	20231129	161400	30009255	1270	1270	1270	1270	0
203	20231129	161300	30009255	1270	1270	1270	1270	0
204	20231129	161200	30009255	1270	1270	1270	1270	0
205	20231129	161100	30009255	1270	1270	1270	1270	0
206	20231129	161000	30009255	1270	1270	1270	1270	0
207	20231129	160900	30009255	1270	1270	1270	1270	0
208	20231129	160800	30009255	1270	1270	1270	1270	0
209	20231129	160700	30009255	1270	1270	1270	1270	0
210	20231129	160600	30009255	1270	1270	1270	1270	0
211	20231129	160500	30009255	1270	1270	1270	1270	0
212	20231129	160400	30009255	1270	1270	1270	1270	167
213	20231129	160300	30009255	1270	1270	1270	1270	0
214	20231129	160200	30009255	1270	1270	1270	1270	0
215	20231129	160100	30009255	1270	1270	1270	1270	0
216	20231129	160000	30009255	1270	1270	1270	1270	0
217	20231129	155900	30009255	1270	1270	1270	1270	0
218	20231129	155800	30009255	1270	1270	1270	1270	0
219	20231129	155700	30009255	1270	1270	1270	1270	0
220	20231129	155600	30009255	1270	1270	1270	1270	0
221	20231129	155500	30009255	1270	1270	1270	1270	0
222	20231129	155400	30009255	1270	1270	1270	1270	0
223	20231129	155300	30009255	1270	1270	1270	1270	0
224	20231129	155200	30009255	1270	1270	1270	1270	0
225	20231129	155100	30009255	1270	1270	1270	1270	0
226	20231129	155000	30009255	1270	1270	1270	1270	0
227	20231129	154900	30009255	1270	1270	1270	1270	0
228	20231129	154800	30009255	1270	1270	1270	1270	0
229	20231129	154700	30009255	1270	1270	1270	1270	0
230	20231129	154600	30009255	1270	1270	1270	1270	0
231	20231129	154500	30009255	1270	1270	1270	1270	0
232	20231129	154400	30009255	1270	1270	1270	1270	0
233	20231129	154300	30009255	1270	1270	1270	1270	0
234	20231129	154200	30009255	1270	1270	1270	1270	0
235	20231129	154100	30009255	1270	1270	1270	1270	0
236	20231129	154000	30009255	1270	1270	1270	1270	0
237	20231129	153900	30009255	1270	1270	1270	1270	0
238	20231129	153800	30009255	1270	1270	1270	1270	0
239	20231129	153700	30009255	1270	1270	1270	1270	0
240	20231129	153600	30009255	1270	1270	1270	1270	0
241	20231129	153500	30009255	1270	1270	1270	1270	0
242	20231129	153400	30009255	1270	1270	1270	1270	167
243	20231129	153300	30009255	1270	1270	1270	1270	0
244	20231129	153200	30009255	1270	1270	1270	1270	0
245	20231129	153100	30009255	1270	1270	1270	1270	0
246	20231129	153000	30009255	1270	1270	1270	1270	167
247	20231129	152900	29797165	1265	1265	1265	1265	0
248	20231129	152800	29797165	1265	1265	1265	1265	0
249	20231129	152700	29797165	1265	1265	1265	1265	0
250	20231129	152600	29797165	1265	1265	1265	1265	0
251	20231129	152500	29797165	1265	1265	1265	1265	0
252	20231129	152400	29797165	1265	1265	1265	1265	0
253	20231129	152300	29797165	1265	1265	1265	1265	0
254	20231129	152200	29797165	1265	1265	1265	1265	0
255	20231129	152100	29797165	1265	1265	1265	1265	0
256	20231129	152000	29797165	1265	1265	1265	1265	0
257	20231129	151900	29797165	1265	1265	1265	1265	1
258	20231129	151800	29795900	1261	1261	1261	1261	0
259	20231129	151700	29795900	1261	1261	1261	1261	0
260	20231129	151600	29795900	1261	1261	1261	1261	0
261	20231129	151500	29795900	1261	1261	1261	1261	0
262	20231129	151400	29795900	1261	1261	1261	1261	0
263	20231129	151300	29795900	1261	1261	1261	1261	0
264	20231129	151200	29795900	1261	1261	1261	1261	0
265	20231129	151100	29795900	1261	1261	1261	1261	330
266	20231129	151000	29379770	1261	1261	1261	1261	0
267	20231129	150900	29379770	1261	1261	1261	1261	0
268	20231129	150800	29379770	1261	1261	1261	1261	0
269	20231129	150700	29379770	1261	1261	1261	1261	0
270	20231129	150600	29379770	1261	1261	1261	1261	0
271	20231129	150500	29379770	1261	1261	1261	1261	0
272	20231129	150400	29379770	1261	1261	1261	1261	0
273	20231129	150300	29379770	1261	1261	1261	1261	0
274	20231129	150200	29379770	1261	1261	1261	1261	0
275	20231129	150100	29379770	1261	1261	1261	1261	0
276	20231129	150000	29379770	1261	1261	1261	1261	0
277	20231129	145900	29379770	1261	1261	1261	1261	0
278	20231129	145800	29379770	1261	1261	1261	1261	1
279	20231129	145700	29378509	1261	1261	1261	1261	0
280	20231129	145600	29378509	1261	1261	1261	1261	0
281	20231129	145500	29378509	1261	1261	1261	1261	0
282	20231129	145400	29378509	1261	1261	1261	1261	0
283	20231129	145300	29378509	1261	1261	1261	1261	0
284	20231129	145200	29378509	1261	1261	1261	1261	0
285	20231129	145100	29378509	1261	1261	1261	1261	0
286	20231129	145000	29378509	1261	1261	1261	1261	0
287	20231129	144900	29378509	1261	1261	1261	1261	0
288	20231129	144800	29378509	1261	1261	1261	1261	0
289	20231129	144700	29378509	1261	1261	1261	1261	1000
290	20231129	144600	28117509	1263	1263	1263	1263	961
291	20231129	144500	26903766	1270	1270	1270	1270	0
292	20231129	144400	26903766	1270	1270	1270	1270	0
293	20231129	144300	26903766	1270	1270	1270	1270	2
294	20231129	144200	26901226	1263	1263	1263	1263	0
295	20231129	144100	26901226	1263	1263	1263	1263	0
296	20231129	144000	26901226	1263	1269	1269	1263	70
297	20231129	143900	26812810	1270	1270	1270	1270	0
298	20231129	143800	26812810	1270	1270	1270	1270	4
299	20231129	143700	26807730	1270	1270	1270	1270	0
300	20231129	143600	26807730	1270	1270	1270	1270	0
301	20231129	143500	26807730	1270	1270	1270	1270	0
302	20231129	143400	26807730	1270	1270	1270	1270	0
303	20231129	143300	26807730	1270	1270	1270	1270	0
304	20231129	143200	26807730	1270	1270	1270	1270	0
305	20231129	143100	26807730	1270	1270	1270	1270	0
306	20231129	143000	26807730	1270	1269	1270	1269	6
307	20231129	142900	26800115	1260	1260	1260	1260	0
308	20231129	142800	26800115	1260	1260	1260	1260	0
309	20231129	142700	26800115	1260	1260	1260	1260	0
310	20231129	142600	26800115	1260	1260	1260	1260	0
311	20231129	142500	26800115	1260	1260	1260	1260	0
312	20231129	142400	26800115	1260	1260	1260	1260	0
313	20231129	142300	26800115	1260	1260	1260	1260	0
314	20231129	142200	26800115	1260	1260	1260	1260	0
315	20231129	142100	26800115	1260	1260	1260	1260	477
316	20231129	142000	26199095	1260	1260	1260	1260	0
317	20231129	141900	26199095	1260	1260	1260	1260	0
318	20231129	141800	26199095	1260	1260	1260	1260	155
319	20231129	141700	26003795	1260	1260	1260	1260	0
320	20231129	141600	26003795	1260	1260	1260	1260	949
321	20231129	141500	24808055	1260	1261	1261	1260	1005
322	20231129	141400	23541250	1264	1264	1264	1264	0
323	20231129	141300	23541250	1264	1264	1264	1264	0
324	20231129	141200	23541250	1264	1264	1264	1264	0
325	20231129	141100	23541250	1264	1264	1264	1264	0
326	20231129	141000	23541250	1264	1264	1264	1264	0
327	20231129	140900	23541250	1264	1264	1264	1264	0
328	20231129	140800	23541250	1264	1264	1264	1264	0
329	20231129	140700	23541250	1264	1264	1264	1264	0
330	20231129	140600	23541250	1264	1264	1264	1264	807
331	20231129	140500	22521202	1266	1266	1266	1266	0
332	20231129	140400	22521202	1266	1266	1266	1266	1501
333	20231129	140300	20620936	1267	1269	1269	1267	1521
334	20231129	140200	18691313	1269	1269	1269	1269	0
335	20231129	140100	18691313	1269	1269	1269	1269	0
336	20231129	140000	18691313	1269	1269	1269	1269	0
337	20231129	135900	18691313	1269	1269	1269	1269	56
338	20231129	135800	18620249	1273	1273	1273	1273	0
339	20231129	135700	18620249	1273	1273	1273	1273	0
340	20231129	135600	18620249	1273	1273	1273	1273	1
341	20231129	135500	18618976	1269	1269	1269	1269	0
342	20231129	135400	18618976	1269	1269	1269	1269	0
343	20231129	135300	18618976	1269	1269	1269	1269	500
344	20231129	135200	17984476	1273	1273	1273	1273	0
345	20231129	135100	17984476	1273	1273	1273	1273	0
346	20231129	135000	17984476	1273	1273	1273	1273	0
347	20231129	134900	17984476	1273	1273	1273	1273	0
348	20231129	134800	17984476	1273	1273	1273	1273	0
349	20231129	134700	17984476	1273	1273	1273	1273	0
350	20231129	134600	17984476	1273	1273	1273	1273	0
351	20231129	134500	17984476	1273	1273	1273	1273	0
352	20231129	134400	17984476	1273	1273	1273	1273	20
353	20231129	134300	17959016	1273	1273	1273	1273	0
354	20231129	134200	17959016	1273	1273	1273	1273	1
355	20231129	134100	17957743	1269	1269	1269	1269	489
356	20231129	134000	17337202	1269	1269	1269	1269	2
357	20231129	133900	17334664	1269	1269	1269	1269	0
358	20231129	133800	17334664	1269	1269	1269	1269	29
359	20231129	133700	17297863	1270	1270	1270	1270	0
360	20231129	133600	17297863	1270	1270	1270	1270	0
361	20231129	133500	17297863	1270	1270	1270	1270	0
362	20231129	133400	17297863	1270	1270	1270	1270	0
363	20231129	133300	17297863	1270	1270	1270	1270	0
364	20231129	133200	17297863	1270	1270	1270	1270	13
365	20231129	133100	17281353	1274	1274	1274	1274	30
366	20231129	133000	17243133	1274	1274	1274	1274	2
367	20231129	132900	17240585	1274	1274	1274	1274	168
368	20231129	132800	17026553	1274	1274	1274	1274	78
369	20231129	132700	16927181	1269	1269	1269	1269	0
370	20231129	132600	16927181	1269	1269	1269	1269	1449
371	20231129	132500	15088400	1269	1269	1269	1269	0
372	20231129	132400	15088400	1269	1269	1269	1269	0
373	20231129	132300	15088400	1269	1269	1269	1269	0
374	20231129	132200	15088400	1269	1269	1269	1269	0
375	20231129	132100	15088400	1269	1269	1269	1269	0
376	20231129	132000	15088400	1269	1269	1269	1269	0
377	20231129	131900	15088400	1269	1269	1269	1269	4
378	20231129	131800	15083324	1269	1269	1269	1269	1
379	20231129	131700	15082055	1274	1274	1274	1274	0
380	20231129	131600	15082055	1274	1274	1274	1274	1
381	20231129	131500	15080781	1269	1269	1269	1269	0
382	20231129	131400	15080781	1269	1269	1269	1269	0
383	20231129	131300	15080781	1269	1269	1269	1269	0
384	20231129	131200	15080781	1269	1269	1269	1269	0
385	20231129	131100	15080781	1269	1269	1269	1269	0
386	20231129	131000	15080781	1269	1269	1269	1269	0
387	20231129	130900	15080781	1269	1269	1269	1269	0
388	20231129	130800	15080781	1269	1269	1269	1269	0
389	20231129	130700	15080781	1269	1269	1269	1269	0
390	20231129	130600	15080781	1269	1269	1269	1269	0
391	20231129	130500	15080781	1269	1269	1269	1269	0
392	20231129	130400	15080781	1269	1269	1269	1269	0
393	20231129	130300	15080781	1269	1269	1269	1269	0
394	20231129	130200	15080781	1269	1269	1269	1269	0
395	20231129	130100	15080781	1269	1269	1269	1269	0
396	20231129	130000	15080781	1269	1269	1269	1269	0
397	20231129	125900	15080781	1269	1269	1269	1269	0
398	20231129	125800	15080781	1269	1269	1269	1269	0
399	20231129	125700	15080781	1269	1269	1269	1269	500
400	20231129	125600	14446281	1275	1275	1275	1275	0
401	20231129	125500	14446281	1275	1275	1275	1275	0
402	20231129	125400	14446281	1275	1275	1275	1275	0
403	20231129	125300	14446281	1275	1275	1275	1275	0
404	20231129	125200	14446281	1275	1275	1275	1275	0
405	20231129	125100	14446281	1275	1275	1275	1275	0
406	20231129	125000	14446281	1275	1275	1275	1275	0
407	20231129	124900	14446281	1275	1275	1275	1275	0
408	20231129	124800	14446281	1275	1275	1275	1275	0
409	20231129	124700	14446281	1275	1275	1275	1275	1
410	20231129	124600	14445006	1269	1269	1269	1269	0
411	20231129	124500	14445006	1269	1269	1269	1269	0
412	20231129	124400	14445006	1269	1269	1269	1269	0
413	20231129	124300	14445006	1269	1269	1269	1269	0
414	20231129	124200	14445006	1269	1269	1269	1269	12
415	20231129	124100	14429778	1274	1274	1274	1274	1
416	20231129	124000	14428504	1269	1269	1269	1269	0
417	20231129	123900	14428504	1269	1269	1269	1269	0
418	20231129	123800	14428504	1269	1269	1269	1269	0
419	20231129	123700	14428504	1269	1269	1269	1269	956
420	20231129	123600	13215340	1269	1269	1269	1269	0
421	20231129	123500	13215340	1269	1269	1269	1269	0
422	20231129	123400	13215340	1269	1269	1269	1269	0
423	20231129	123300	13215340	1269	1269	1269	1269	0
424	20231129	123200	13215340	1269	1269	1269	1269	0
425	20231129	123100	13215340	1269	1269	1269	1269	500
426	20231129	123000	12580840	1269	1269	1269	1269	0
427	20231129	122900	12580840	1269	1269	1269	1269	0
428	20231129	122800	12580840	1269	1269	1269	1269	0
429	20231129	122700	12580840	1269	1269	1269	1269	0
430	20231129	122600	12580840	1269	1269	1269	1269	0
431	20231129	122500	12580840	1269	1269	1269	1269	0
432	20231129	122400	12580840	1269	1269	1269	1269	0
433	20231129	122300	12580840	1269	1269	1269	1269	0
434	20231129	122200	12580840	1269	1269	1269	1269	0
435	20231129	122100	12580840	1269	1269	1269	1269	0
436	20231129	122000	12580840	1269	1269	1269	1269	0
437	20231129	121900	12580840	1269	1269	1269	1269	0
438	20231129	121800	12580840	1269	1269	1269	1269	0
439	20231129	121700	12580840	1269	1269	1269	1269	0
440	20231129	121600	12580840	1269	1269	1269	1269	0
441	20231129	121500	12580840	1269	1269	1269	1269	0
442	20231129	121400	12580840	1269	1269	1269	1269	0
443	20231129	121300	12580840	1269	1269	1269	1269	0
444	20231129	121200	12580840	1269	1269	1269	1269	0
445	20231129	121100	12580840	1269	1269	1269	1269	0
446	20231129	121000	12580840	1269	1269	1269	1269	0
447	20231129	120900	12580840	1269	1269	1269	1269	0
448	20231129	120800	12580840	1269	1269	1269	1269	0
449	20231129	120700	12580840	1269	1269	1269	1269	0
450	20231129	120600	12580840	1269	1269	1269	1269	0
451	20231129	120500	12580840	1269	1269	1269	1269	0
452	20231129	120400	12580840	1269	1269	1269	1269	0
453	20231129	120300	12580840	1269	1269	1269	1269	0
454	20231129	120200	12580840	1269	1269	1269	1269	0
455	20231129	120100	12580840	1269	1269	1269	1269	0
456	20231129	120000	12580840	1269	1269	1269	1269	0
457	20231129	115900	12580840	1269	1269	1269	1269	0
458	20231129	115800	12580840	1269	1269	1269	1269	0
459	20231129	115700	12580840	1269	1269	1269	1269	0
460	20231129	115600	12580840	1269	1269	1269	1269	0
461	20231129	115500	12580840	1269	1269	1269	1269	0
462	20231129	115400	12580840	1269	1269	1269	1269	0
463	20231129	115300	12580840	1269	1269	1269	1269	0
464	20231129	115200	12580840	1269	1269	1269	1269	0
465	20231129	115100	12580840	1269	1269	1269	1269	0
466	20231129	115000	12580840	1269	1269	1269	1269	0
467	20231129	114900	12580840	1269	1269	1269	1269	0
468	20231129	114800	12580840	1269	1269	1269	1269	0
469	20231129	114700	12580840	1269	1269	1269	1269	0
470	20231129	114600	12580840	1269	1269	1269	1269	0
471	20231129	114500	12580840	1269	1269	1269	1269	86
472	20231129	114400	12471706	1276	1276	1276	1276	0
473	20231129	114300	12471706	1276	1276	1276	1276	0
474	20231129	114200	12471706	1276	1276	1276	1276	0
475	20231129	114100	12471706	1276	1276	1276	1276	0
476	20231129	114000	12471706	1276	1276	1276	1276	0
477	20231129	113900	12471706	1276	1276	1276	1276	0
478	20231129	113800	12471706	1276	1276	1276	1276	0
479	20231129	113700	12471706	1276	1276	1276	1276	0
480	20231129	113600	12471706	1276	1276	1276	1276	0
481	20231129	113500	12471706	1276	1276	1276	1276	0
482	20231129	113400	12471706	1276	1276	1276	1276	0
483	20231129	113300	12471706	1276	1276	1276	1276	0
484	20231129	113200	12471706	1276	1276	1276	1276	0
485	20231129	113100	12471706	1276	1276	1276	1276	0
486	20231129	113000	12471706	1276	1276	1276	1276	0
487	20231129	112900	12471706	1276	1276	1276	1276	0
488	20231129	112800	12471706	1276	1276	1276	1276	0
489	20231129	112700	12471706	1276	1276	1276	1276	0
490	20231129	112600	12471706	1276	1276	1276	1276	0
491	20231129	112500	12471706	1276	1276	1276	1276	0
492	20231129	112400	12471706	1276	1276	1276	1276	0
493	20231129	112300	12471706	1276	1276	1276	1276	0
494	20231129	112200	12471706	1276	1276	1276	1276	0
495	20231129	112100	12471706	1276	1276	1276	1276	0
496	20231129	112000	12471706	1276	1276	1276	1276	0
497	20231129	111900	12471706	1276	1276	1276	1276	1485
498	20231129	111800	10576846	1275	1275	1275	1275	0
499	20231129	111700	10576846	1275	1275	1275	1275	0
500	20231129	111600	10576846	1275	1275	1275	1275	1416
501	20231129	111500	8771446	1275	1275	1275	1275	0
502	20231129	111400	8771446	1275	1275	1275	1275	0
503	20231129	111300	8771446	1275	1275	1275	1275	0
504	20231129	111200	8771446	1275	1275	1275	1275	0
505	20231129	111100	8771446	1275	1275	1275	1275	0
506	20231129	111000	8771446	1275	1275	1275	1275	0
507	20231129	110900	8771446	1275	1275	1275	1275	0
508	20231129	110800	8771446	1275	1275	1275	1275	0
509	20231129	110700	8771446	1275	1275	1275	1275	0
510	20231129	110600	8771446	1275	1275	1275	1275	0
511	20231129	110500	8771446	1275	1275	1275	1275	0
512	20231129	110400	8771446	1275	1275	1275	1275	0
513	20231129	110300	8771446	1275	1275	1275	1275	0
514	20231129	110200	8771446	1275	1275	1275	1275	0
515	20231129	110100	8771446	1275	1275	1275	1275	0
516	20231129	110000	8771446	1275	1275	1275	1275	9
517	20231129	105900	8759971	1269	1269	1269	1269	0
518	20231129	105800	8759971	1269	1269	1269	1269	0
519	20231129	105700	8759971	1269	1269	1269	1269	0
520	20231129	105600	8759971	1269	1269	1269	1269	0
521	20231129	105500	8759971	1269	1269	1269	1269	0
522	20231129	105400	8759971	1269	1269	1269	1269	0
523	20231129	105300	8759971	1269	1269	1269	1269	0
524	20231129	105200	8759971	1269	1269	1269	1269	0
525	20231129	105100	8759971	1269	1269	1269	1269	0
526	20231129	105000	8759971	1269	1269	1269	1269	550
527	20231129	104900	8062021	1269	1269	1269	1269	0
528	20231129	104800	8062021	1269	1269	1269	1269	0
529	20231129	104700	8062021	1269	1269	1269	1269	0
530	20231129	104600	8062021	1269	1269	1269	1269	0
531	20231129	104500	8062021	1269	1269	1269	1269	0
532	20231129	104400	8062021	1269	1269	1269	1269	0
533	20231129	104300	8062021	1269	1269	1269	1269	0
534	20231129	104200	8062021	1269	1269	1269	1269	0
535	20231129	104100	8062021	1269	1269	1269	1269	0
536	20231129	104000	8062021	1269	1269	1269	1269	0
537	20231129	103900	8062021	1269	1269	1269	1269	0
538	20231129	103800	8062021	1269	1269	1269	1269	0
539	20231129	103700	8062021	1269	1269	1269	1269	0
540	20231129	103600	8062021	1269	1269	1269	1269	0
541	20231129	103500	8062021	1269	1269	1269	1269	0
542	20231129	103400	8062021	1269	1269	1269	1269	0
543	20231129	103300	8062021	1269	1269	1269	1269	0
544	20231129	103200	8062021	1269	1269	1269	1269	0
545	20231129	103100	8062021	1269	1269	1269	1269	0
546	20231129	103000	8062021	1269	1269	1269	1269	0
547	20231129	102900	8062021	1269	1269	1269	1269	0
548	20231129	102800	8062021	1269	1269	1269	1269	0
549	20231129	102700	8062021	1269	1270	1270	1269	664
550	20231129	102600	7219254	1278	1278	1278	1278	0
551	20231129	102500	7219254	1278	1278	1278	1278	0
552	20231129	102400	7219254	1278	1278	1278	1278	0
553	20231129	102300	7219254	1278	1278	1278	1278	0
554	20231129	102200	7219254	1278	1278	1278	1278	0
555	20231129	102100	7219254	1278	1278	1278	1278	0
556	20231129	102000	7219254	1278	1278	1278	1278	0
557	20231129	101900	7219254	1278	1278	1278	1278	0
558	20231129	101800	7219254	1278	1278	1278	1278	0
559	20231129	101700	7219254	1278	1278	1278	1278	0
560	20231129	101600	7219254	1278	1278	1278	1278	1
561	20231129	101500	7217976	1270	1270	1270	1270	0
562	20231129	101400	7217976	1270	1270	1270	1270	0
563	20231129	101300	7217976	1270	1270	1270	1270	0
564	20231129	101200	7217976	1270	1271	1271	1270	200
565	20231129	101100	6963975	1277	1277	1277	1277	0
566	20231129	101000	6963975	1277	1277	1277	1277	0
567	20231129	100900	6963975	1277	1276	1277	1276	300
568	20231129	100800	6581074	1275	1275	1275	1275	1
569	20231129	100700	6579799	1268	1268	1268	1268	0
570	20231129	100600	6579799	1268	1268	1268	1268	0
571	20231129	100500	6579799	1268	1268	1268	1268	0
572	20231129	100400	6579799	1268	1268	1268	1268	0
573	20231129	100300	6579799	1268	1268	1268	1268	0
574	20231129	100200	6579799	1268	1268	1268	1268	0
575	20231129	100100	6579799	1268	1268	1268	1268	0
576	20231129	100000	6579799	1268	1268	1268	1268	1
577	20231129	095900	6578531	1268	1268	1268	1268	0
578	20231129	095800	6578531	1268	1268	1268	1268	0
579	20231129	095700	6578531	1268	1268	1268	1268	0
580	20231129	095600	6578531	1268	1268	1268	1268	0
581	20231129	095500	6578531	1268	1268	1268	1268	0
582	20231129	095400	6578531	1268	1268	1268	1268	11
583	20231129	095300	6564583	1267	1267	1267	1267	0
584	20231129	095200	6564583	1267	1267	1267	1267	0
585	20231129	095100	6564583	1267	1267	1267	1267	0
586	20231129	095000	6564583	1267	1267	1267	1267	0
587	20231129	094900	6564583	1267	1267	1267	1267	0
588	20231129	094800	6564583	1267	1267	1267	1267	0
589	20231129	094700	6564583	1267	1267	1267	1267	0
590	20231129	094600	6564583	1267	1267	1267	1267	0
591	20231129	094500	6564583	1267	1267	1267	1267	0
592	20231129	094400	6564583	1267	1267	1267	1267	0
593	20231129	094300	6564583	1267	1267	1267	1267	0
594	20231129	094200	6564583	1267	1267	1267	1267	0
595	20231129	094100	6564583	1267	1267	1267	1267	134
596	20231129	094000	6394805	1276	1276	1276	1276	0
597	20231129	093900	6394805	1276	1276	1276	1276	0
598	20231129	093800	6394805	1276	1276	1276	1276	0
599	20231129	093700	6394805	1276	1276	1276	1276	0
600	20231129	093600	6394805	1276	1276	1276	1276	0
601	20231129	093500	6394805	1276	1276	1276	1276	0
602	20231129	093400	6394805	1276	1270	1276	1270	1203
603	20231129	093300	4866980	1270	1270	1270	1270	0
604	20231129	093200	4866980	1270	1270	1270	1270	0
605	20231129	093100	4866980	1270	1270	1270	1270	0
606	20231129	093000	4866980	1270	1270	1270	1270	1
607	20231129	092900	4865710	1265	1265	1265	1265	839
608	20231129	092800	3804375	1265	1265	1265	1265	0
609	20231129	092700	3804375	1265	1265	1265	1265	995
610	20231129	092600	2545700	1265	1265	1265	1265	1000
611	20231129	092500	1280700	1268	1268	1268	1268	1000
612	20231129	092400	12700	1270	1270	1270	1270	0
613	20231129	092300	12700	1270	1270	1270	1270	0
614	20231129	092200	12700	1270	1270	1270	1270	0
615	20231129	092100	12700	1270	1270	1270	1270	0
616	20231129	092000	12700	1270	1270	1270	1270	0
617	20231129	091900	12700	1270	1270	1270	1270	0
618	20231129	091800	12700	1270	1270	1270	1270	0
619	20231129	091700	12700	1270	1270	1270	1270	0
620	20231129	091600	12700	1270	1270	1270	1270	0
621	20231129	091500	12700	1270	1270	1270	1270	1
622	20231129	091400	11430	1270	1270	1270	1270	0
623	20231129	091300	11430	1270	1270	1270	1270	0
624	20231129	091200	11430	1270	1270	1270	1270	0
625	20231129	091100	11430	1270	1270	1270	1270	0
626	20231129	091000	11430	1270	1270	1270	1270	0
627	20231129	090900	11430	1270	1270	1270	1270	0
628	20231129	090800	11430	1270	1270	1270	1270	4
629	20231129	090700	6350	1270	1270	1270	1270	0
630	20231129	090600	6350	1270	1270	1270	1270	0
631	20231129	090500	6350	1270	1270	1270	1270	0
632	20231129	090400	6350	1270	1270	1270	1270	0
633	20231129	090300	6350	1270	1270	1270	1270	0
634	20231129	090200	6350	1270	1270	1270	1270	0
635	20231129	090100	6350	1270	1270	1270	1270	3
636	20231129	090000	2540	1270	1270	1270	1270	2