KissMeData/005390/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	184400	467229902	1900	1900	1900	1900	5215
3	20231129	184300	467229902	1900	1900	1900	1900	0
4	20231129	184200	467229902	1900	1900	1900	1900	0
5	20231129	184100	467229902	1900	1900	1900	1900	0
6	20231129	184000	467229902	1900	1900	1900	1900	0
7	20231129	183900	467229902	1900	1900	1900	1900	0
8	20231129	183800	467229902	1900	1900	1900	1900	0
9	20231129	183700	467229902	1900	1900	1900	1900	0
10	20231129	183600	467229902	1900	1900	1900	1900	0
11	20231129	183500	467229902	1900	1900	1900	1900	0
12	20231129	183400	467229902	1900	1900	1900	1900	0
13	20231129	183300	467229902	1900	1900	1900	1900	0
14	20231129	183200	467229902	1900	1900	1900	1900	0
15	20231129	183100	467229902	1900	1900	1900	1900	0
16	20231129	183000	467229902	1900	1900	1900	1900	0
17	20231129	182900	467229902	1900	1900	1900	1900	0
18	20231129	182800	467229902	1900	1900	1900	1900	0
19	20231129	182700	467229902	1900	1900	1900	1900	0
20	20231129	182600	467229902	1900	1900	1900	1900	0
21	20231129	182500	467229902	1900	1900	1900	1900	0
22	20231129	182400	467229902	1900	1900	1900	1900	0
23	20231129	182300	467229902	1900	1900	1900	1900	0
24	20231129	182200	467229902	1900	1900	1900	1900	0
25	20231129	182100	467229902	1900	1900	1900	1900	0
26	20231129	182000	467229902	1900	1900	1900	1900	0
27	20231129	181900	467229902	1900	1900	1900	1900	0
28	20231129	181800	467229902	1900	1900	1900	1900	0
29	20231129	181700	467229902	1900	1900	1900	1900	0
30	20231129	181600	467229902	1900	1900	1900	1900	0
31	20231129	181500	467229902	1900	1900	1900	1900	0
32	20231129	181400	467229902	1900	1900	1900	1900	5215
33	20231129	181300	467229902	1900	1900	1900	1900	0
34	20231129	181200	467229902	1900	1900	1900	1900	0
35	20231129	181100	467229902	1900	1900	1900	1900	0
36	20231129	181000	467229902	1900	1900	1900	1900	0
37	20231129	180900	467229902	1900	1900	1900	1900	0
38	20231129	180800	467229902	1900	1900	1900	1900	0
39	20231129	180700	467229902	1900	1900	1900	1900	0
40	20231129	180600	467229902	1900	1900	1900	1900	0
41	20231129	180500	467229902	1900	1900	1900	1900	0
42	20231129	180400	467229902	1900	1900	1900	1900	0
43	20231129	180300	467229902	1900	1900	1900	1900	0
44	20231129	180200	467229902	1900	1900	1900	1900	0
45	20231129	180100	467229902	1900	1900	1900	1900	0
46	20231129	180000	467229902	1900	1900	1900	1900	0
47	20231129	175900	467229902	1900	1900	1900	1900	0
48	20231129	175800	467229902	1900	1900	1900	1900	0
49	20231129	175700	467229902	1900	1900	1900	1900	0
50	20231129	175600	467229902	1900	1900	1900	1900	0
51	20231129	175500	467229902	1900	1900	1900	1900	0
52	20231129	175400	467229902	1900	1900	1900	1900	0
53	20231129	175300	467229902	1900	1900	1900	1900	0
54	20231129	175200	467229902	1900	1900	1900	1900	0
55	20231129	175100	467229902	1900	1900	1900	1900	0
56	20231129	175000	467229902	1900	1900	1900	1900	0
57	20231129	174900	467229902	1900	1900	1900	1900	0
58	20231129	174800	467229902	1900	1900	1900	1900	0
59	20231129	174700	467229902	1900	1900	1900	1900	0
60	20231129	174600	467229902	1900	1900	1900	1900	0
61	20231129	174500	467229902	1900	1900	1900	1900	0
62	20231129	174400	467229902	1900	1900	1900	1900	5215
63	20231129	174300	467229902	1900	1900	1900	1900	0
64	20231129	174200	467229902	1900	1900	1900	1900	0
65	20231129	174100	467229902	1900	1900	1900	1900	0
66	20231129	174000	467229902	1900	1900	1900	1900	0
67	20231129	173900	467229902	1900	1900	1900	1900	0
68	20231129	173800	467229902	1900	1900	1900	1900	0
69	20231129	173700	467229902	1900	1900	1900	1900	0
70	20231129	173600	467229902	1900	1900	1900	1900	0
71	20231129	173500	467229902	1900	1900	1900	1900	0
72	20231129	173400	467229902	1900	1900	1900	1900	0
73	20231129	173300	467229902	1900	1900	1900	1900	0
74	20231129	173200	467229902	1900	1900	1900	1900	0
75	20231129	173100	467229902	1900	1900	1900	1900	0
76	20231129	173000	467229902	1900	1900	1900	1900	0
77	20231129	172900	467229902	1900	1900	1900	1900	0
78	20231129	172800	467229902	1900	1900	1900	1900	0
79	20231129	172700	467229902	1900	1900	1900	1900	0
80	20231129	172600	467229902	1900	1900	1900	1900	0
81	20231129	172500	467229902	1900	1900	1900	1900	0
82	20231129	172400	467229902	1900	1900	1900	1900	0
83	20231129	172300	467229902	1900	1900	1900	1900	0
84	20231129	172200	467229902	1900	1900	1900	1900	0
85	20231129	172100	467229902	1900	1900	1900	1900	0
86	20231129	172000	467229902	1900	1900	1900	1900	0
87	20231129	171900	467229902	1900	1900	1900	1900	0
88	20231129	171800	467229902	1900	1900	1900	1900	0
89	20231129	171700	467229902	1900	1900	1900	1900	0
90	20231129	171600	467229902	1900	1900	1900	1900	0
91	20231129	171500	467229902	1900	1900	1900	1900	0
92	20231129	171400	467229902	1900	1900	1900	1900	5215
93	20231129	171300	467229902	1900	1900	1900	1900	0
94	20231129	171200	467229902	1900	1900	1900	1900	0
95	20231129	171100	467229902	1900	1900	1900	1900	0
96	20231129	171000	467229902	1900	1900	1900	1900	0
97	20231129	170900	467229902	1900	1900	1900	1900	0
98	20231129	170800	467229902	1900	1900	1900	1900	0
99	20231129	170700	467229902	1900	1900	1900	1900	0
100	20231129	170600	467229902	1900	1900	1900	1900	0
101	20231129	170500	467229902	1900	1900	1900	1900	0
102	20231129	170400	467229902	1900	1900	1900	1900	0
103	20231129	170300	467229902	1900	1900	1900	1900	0
104	20231129	170200	467229902	1900	1900	1900	1900	0
105	20231129	170100	467229902	1900	1900	1900	1900	0
106	20231129	170000	467229902	1900	1900	1900	1900	0
107	20231129	165900	467229902	1900	1900	1900	1900	0
108	20231129	165800	467229902	1900	1900	1900	1900	0
109	20231129	165700	467229902	1900	1900	1900	1900	0
110	20231129	165600	467229902	1900	1900	1900	1900	0
111	20231129	165500	467229902	1900	1900	1900	1900	0
112	20231129	165400	467229902	1900	1900	1900	1900	0
113	20231129	165300	467229902	1900	1900	1900	1900	0
114	20231129	165200	467229902	1900	1900	1900	1900	0
115	20231129	165100	467229902	1900	1900	1900	1900	0
116	20231129	165000	467229902	1900	1900	1900	1900	0
117	20231129	164900	467229902	1900	1900	1900	1900	0
118	20231129	164800	467229902	1900	1900	1900	1900	0
119	20231129	164700	467229902	1900	1900	1900	1900	0
120	20231129	164600	467229902	1900	1900	1900	1900	0
121	20231129	164500	467229902	1900	1900	1900	1900	0
122	20231129	164400	467229902	1900	1900	1900	1900	5215
123	20231129	164300	467229902	1900	1900	1900	1900	0
124	20231129	164200	467229902	1900	1900	1900	1900	0
125	20231129	164100	467229902	1900	1900	1900	1900	0
126	20231129	164000	467229902	1900	1900	1900	1900	0
127	20231129	163900	467229902	1900	1900	1900	1900	0
128	20231129	163800	467229902	1900	1900	1900	1900	0
129	20231129	163700	467229902	1900	1900	1900	1900	0
130	20231129	163600	467229902	1900	1900	1900	1900	0
131	20231129	163500	467229902	1900	1900	1900	1900	0
132	20231129	163400	467229902	1900	1900	1900	1900	0
133	20231129	163300	467229902	1900	1900	1900	1900	0
134	20231129	163200	467229902	1900	1900	1900	1900	0
135	20231129	163100	467229902	1900	1900	1900	1900	0
136	20231129	163000	467229902	1900	1900	1900	1900	0
137	20231129	162900	467229902	1900	1900	1900	1900	0
138	20231129	162800	467229902	1900	1900	1900	1900	0
139	20231129	162700	467229902	1900	1900	1900	1900	0
140	20231129	162600	467229902	1900	1900	1900	1900	0
141	20231129	162500	467229902	1900	1900	1900	1900	0
142	20231129	162400	467229902	1900	1900	1900	1900	0
143	20231129	162300	467229902	1900	1900	1900	1900	0
144	20231129	162200	467229902	1900	1900	1900	1900	0
145	20231129	162100	467229902	1900	1900	1900	1900	0
146	20231129	162000	467229902	1900	1900	1900	1900	0
147	20231129	161900	467229902	1900	1900	1900	1900	0
148	20231129	161800	467229902	1900	1900	1900	1900	0
149	20231129	161700	467229902	1900	1900	1900	1900	0
150	20231129	161600	467229902	1900	1900	1900	1900	0
151	20231129	161500	467229902	1900	1900	1900	1900	0
152	20231129	161400	467229902	1900	1900	1900	1900	5215
153	20231129	161300	467229902	1900	1900	1900	1900	0
154	20231129	161200	467229902	1900	1900	1900	1900	0
155	20231129	161100	467229902	1900	1900	1900	1900	0
156	20231129	161000	467229902	1900	1900	1900	1900	0
157	20231129	160900	467229902	1900	1900	1900	1900	0
158	20231129	160800	467229902	1900	1900	1900	1900	0
159	20231129	160700	467229902	1900	1900	1900	1900	0
160	20231129	160600	467229902	1900	1900	1900	1900	0
161	20231129	160500	467229902	1900	1900	1900	1900	0
162	20231129	160400	467229902	1900	1900	1900	1900	0
163	20231129	160300	467229902	1900	1900	1900	1900	0
164	20231129	160200	467229902	1900	1900	1900	1900	0
165	20231129	160100	467229902	1900	1900	1900	1900	0
166	20231129	160000	467229902	1900	1900	1900	1900	0
167	20231129	155900	467229902	1900	1900	1900	1900	0
168	20231129	155800	467229902	1900	1900	1900	1900	0
169	20231129	155700	467229902	1900	1900	1900	1900	0
170	20231129	155600	467229902	1900	1900	1900	1900	0
171	20231129	155500	467229902	1900	1900	1900	1900	0
172	20231129	155400	467229902	1900	1900	1900	1900	0
173	20231129	155300	467229902	1900	1900	1900	1900	0
174	20231129	155200	467229902	1900	1900	1900	1900	0
175	20231129	155100	467229902	1900	1900	1900	1900	0
176	20231129	155000	467229902	1900	1900	1900	1900	0
177	20231129	154900	467229902	1900	1900	1900	1900	0
178	20231129	154800	467229902	1900	1900	1900	1900	0
179	20231129	154700	467229902	1900	1900	1900	1900	0
180	20231129	154600	467229902	1900	1900	1900	1900	0
181	20231129	154500	467229902	1900	1900	1900	1900	0
182	20231129	154400	467229902	1900	1900	1900	1900	5215
183	20231129	154300	467229902	1900	1900	1900	1900	0
184	20231129	154200	467229902	1900	1900	1900	1900	0
185	20231129	154100	467229902	1900	1900	1900	1900	0
186	20231129	154000	467229902	1900	1900	1900	1900	0
187	20231129	153900	467229902	1900	1900	1900	1900	0
188	20231129	153800	467229902	1900	1900	1900	1900	0
189	20231129	153700	467229902	1900	1900	1900	1900	0
190	20231129	153600	467229902	1900	1900	1900	1900	0
191	20231129	153500	467229902	1900	1900	1900	1900	0
192	20231129	153400	467229902	1900	1900	1900	1900	0
193	20231129	153300	467229902	1900	1900	1900	1900	0
194	20231129	153200	467229902	1900	1900	1900	1900	0
195	20231129	153100	467229902	1900	1900	1900	1900	0
196	20231129	153000	467229902	1900	1900	1900	1900	5215
197	20231129	152900	457321402	1900	1900	1900	1900	0
198	20231129	152800	457321402	1900	1900	1900	1900	0
199	20231129	152700	457321402	1900	1900	1900	1900	0
200	20231129	152600	457321402	1900	1900	1900	1900	0
201	20231129	152500	457321402	1900	1900	1900	1900	0
202	20231129	152400	457321402	1900	1900	1900	1900	0
203	20231129	152300	457321402	1900	1900	1900	1900	0
204	20231129	152200	457321402	1900	1900	1900	1900	0
205	20231129	152100	457321402	1900	1900	1900	1900	0
206	20231129	152000	457321402	1900	1900	1900	1900	0
207	20231129	151900	457321402	1900	1901	1901	1900	85
208	20231129	151800	457159897	1900	1900	1900	1900	222
209	20231129	151700	456738097	1901	1901	1901	1901	106
210	20231129	151600	456536591	1901	1901	1901	1901	190
211	20231129	151500	456175401	1901	1901	1901	1901	3111
212	20231129	151400	450261390	1901	1900	1901	1900	144
213	20231129	151300	449987708	1901	1901	1901	1901	5518
214	20231129	151200	439497990	1901	1901	1901	1901	20
215	20231129	151100	439459970	1902	1902	1902	1902	406
216	20231129	151000	438687758	1902	1902	1902	1902	1627
217	20231129	150900	435593204	1903	1903	1903	1903	5
218	20231129	150800	435583689	1903	1902	1903	1901	595
219	20231129	150700	434452329	1902	1902	1902	1902	56
220	20231129	150600	434345817	1902	1902	1902	1902	379
221	20231129	150500	433624959	1902	1902	1902	1902	0
222	20231129	150400	433624959	1902	1903	1903	1902	1061
223	20231129	150300	431605992	1902	1902	1903	1902	127
224	20231129	150200	431364335	1902	1902	1902	1902	22
225	20231129	150100	431322491	1903	1903	1903	1903	127
226	20231129	150000	431080810	1902	1903	1903	1902	185
227	20231129	145900	430728855	1902	1901	1902	1901	150
228	20231129	145800	430443578	1902	1903	1903	1902	199
229	20231129	145700	430064957	1903	1903	1903	1903	105
230	20231129	145600	429865142	1903	1903	1903	1903	0
231	20231129	145500	429865142	1903	1903	1903	1903	127
232	20231129	145400	429623461	1903	1902	1903	1902	109
233	20231129	145300	429416058	1903	1903	1903	1903	0
234	20231129	145200	429416058	1903	1902	1903	1902	413
235	20231129	145100	428630120	1903	1903	1903	1903	101
236	20231129	145000	428437917	1902	1902	1902	1902	200
237	20231129	144900	428057517	1903	1902	1903	1902	223
238	20231129	144800	427633237	1903	1903	1903	1903	78
239	20231129	144700	427484803	1903	1903	1903	1903	10
240	20231129	144600	427465773	1903	1903	1903	1903	116
241	20231129	144500	427245025	1903	1902	1903	1902	97
242	20231129	144400	427060435	1903	1903	1903	1903	300
243	20231129	144300	426489535	1903	1903	1903	1903	256
244	20231129	144200	426002367	1903	1903	1903	1903	415
245	20231129	144100	425212622	1903	1903	1903	1903	139
246	20231129	144000	424948105	1902	1902	1902	1902	40
247	20231129	143900	424872025	1903	1902	1903	1902	199
248	20231129	143800	424493428	1903	1903	1903	1903	685
249	20231129	143700	423189873	1903	1903	1903	1903	3
250	20231129	143600	423184164	1903	1903	1903	1903	86
251	20231129	143500	423020506	1902	1903	1903	1902	219
252	20231129	143400	422603849	1901	1902	1902	1901	1280
253	20231129	143300	420169969	1902	1902	1902	1902	93
254	20231129	143200	419993083	1902	1902	1902	1902	133
255	20231129	143100	419740117	1902	1903	1903	1902	127
256	20231129	143000	419498560	1903	1903	1903	1903	154
257	20231129	142900	419205498	1903	1903	1903	1902	224
258	20231129	142800	418779326	1903	1903	1903	1903	0
259	20231129	142700	418779326	1903	1903	1903	1903	89
260	20231129	142600	418609959	1903	1903	1903	1903	168
261	20231129	142500	418290255	1903	1903	1903	1903	0
262	20231129	142400	418290255	1903	1903	1903	1903	86
263	20231129	142300	418126597	1903	1903	1903	1903	114
264	20231129	142200	417909655	1903	1904	1904	1903	103
265	20231129	142100	417713645	1903	1902	1903	1902	1008
266	20231129	142000	415795432	1903	1903	1903	1903	113
267	20231129	141900	415580393	1903	1903	1903	1903	99
268	20231129	141800	415391996	1903	1903	1903	1903	0
269	20231129	141700	415391996	1903	1903	1903	1903	797
270	20231129	141600	413875305	1903	1903	1903	1903	95
271	20231129	141500	413694520	1903	1904	1904	1903	2132
272	20231129	141400	409635326	1903	1903	1903	1903	490
273	20231129	141300	408702856	1901	1903	1903	1901	3206
274	20231129	141200	402607803	1904	1904	1904	1904	0
275	20231129	141100	402607803	1904	1904	1904	1904	124
276	20231129	141000	402371707	1904	1904	1904	1904	89
277	20231129	140900	402202251	1904	1904	1904	1904	0
278	20231129	140800	402202251	1904	1904	1904	1904	127
279	20231129	140700	401960443	1904	1901	1904	1901	291
280	20231129	140600	401406524	1901	1902	1902	1901	54
281	20231129	140500	401303869	1903	1900	1903	1900	154
282	20231129	140400	401010935	1901	1901	1901	1901	162
283	20231129	140300	400702973	1900	1900	1900	1900	0
284	20231129	140200	400702973	1900	1901	1901	1900	1345
285	20231129	140100	398146428	1903	1903	1903	1903	0
286	20231129	140000	398146428	1903	1903	1903	1903	100
287	20231129	135900	397956128	1904	1904	1904	1904	0
288	20231129	135800	397956128	1904	1904	1904	1904	0
289	20231129	135700	397956128	1904	1904	1904	1904	0
290	20231129	135600	397956128	1904	1904	1904	1904	1
291	20231129	135500	397954224	1900	1900	1900	1900	0
292	20231129	135400	397954224	1900	1900	1900	1900	0
293	20231129	135300	397954224	1900	1900	1900	1900	0
294	20231129	135200	397954224	1900	1900	1900	1900	3370
295	20231129	135100	391551224	1900	1900	1900	1900	0
296	20231129	135000	391551224	1900	1900	1900	1900	1
297	20231129	134900	391549324	1903	1903	1903	1902	230
298	20231129	134800	391111684	1904	1904	1904	1904	1
299	20231129	134700	391109780	1904	1904	1904	1904	0
300	20231129	134600	391109780	1904	1904	1904	1904	100
301	20231129	134500	390919380	1904	1903	1904	1903	2
302	20231129	134400	390915573	1904	1904	1904	1904	0
303	20231129	134300	390915573	1904	1904	1904	1904	2
304	20231129	134200	390911765	1904	1904	1904	1904	25
305	20231129	134100	390864165	1905	1905	1905	1905	2538
306	20231129	134000	386029275	1906	1906	1906	1906	4
307	20231129	133900	386021651	1906	1905	1906	1905	1160
308	20231129	133800	383811844	1905	1905	1905	1905	1020
309	20231129	133700	381868744	1906	1906	1906	1906	0
310	20231129	133600	381868744	1906	1906	1906	1906	300
311	20231129	133500	381296944	1906	1906	1906	1905	1395
312	20231129	133400	378638883	1905	1906	1906	1905	762
313	20231129	133300	377187265	1906	1905	1906	1905	1618
314	20231129	133200	374104971	1905	1905	1905	1905	0
315	20231129	133100	374104971	1905	1904	1905	1904	447
316	20231129	133000	373253879	1904	1904	1904	1904	101
317	20231129	132900	373061575	1904	1904	1904	1904	0
318	20231129	132800	373061575	1904	1904	1904	1904	100
319	20231129	132700	372871175	1904	1904	1904	1904	50
320	20231129	132600	372775975	1904	1904	1904	1904	300
321	20231129	132500	372204775	1904	1904	1904	1904	236
322	20231129	132400	371755431	1904	1904	1904	1904	0
323	20231129	132300	371755431	1904	1904	1904	1904	0
324	20231129	132200	371755431	1904	1904	1904	1904	326
325	20231129	132100	371134727	1904	1904	1904	1904	4
326	20231129	132000	371127111	1903	1903	1903	1903	2121
327	20231129	131900	367090848	1903	1903	1903	1903	0
328	20231129	131800	367090848	1903	1903	1903	1903	0
329	20231129	131700	367090848	1903	1903	1903	1903	0
330	20231129	131600	367090848	1903	1903	1903	1903	4
331	20231129	131500	367083236	1903	1903	1903	1902	9
332	20231129	131400	367066110	1902	1902	1902	1902	39
333	20231129	131300	366991932	1903	1903	1903	1903	0
334	20231129	131200	366991932	1903	1902	1903	1902	582
335	20231129	131100	365884967	1902	1902	1902	1902	0
336	20231129	131000	365884967	1902	1902	1902	1902	30
337	20231129	130900	365827907	1902	1901	1902	1901	1055
338	20231129	130800	363822348	1901	1901	1901	1901	4
339	20231129	130700	363814744	1901	1901	1901	1901	0
340	20231129	130600	363814744	1901	1901	1901	1901	100
341	20231129	130500	363624644	1901	1901	1901	1901	429
342	20231129	130400	362809115	1901	1901	1901	1901	1
343	20231129	130300	362807214	1901	1901	1901	1901	20
344	20231129	130200	362769194	1901	1901	1901	1901	0
345	20231129	130100	362769194	1901	1901	1901	1901	1
346	20231129	130000	362767293	1900	1900	1901	1900	598
347	20231129	125900	361631089	1900	1900	1900	1900	5
348	20231129	125800	361621589	1900	1900	1900	1900	0
349	20231129	125700	361621589	1900	1900	1900	1900	0
350	20231129	125600	361621589	1900	1900	1900	1900	4
351	20231129	125500	361613989	1897	1897	1897	1897	497
352	20231129	125400	360671180	1900	1900	1900	1900	1001
353	20231129	125300	358769280	1900	1900	1900	1900	0
354	20231129	125200	358769280	1900	1899	1900	1897	1005
355	20231129	125100	356861934	1900	1900	1900	1900	4
356	20231129	125000	356854334	1899	1899	1899	1899	409
357	20231129	124900	356077643	1898	1897	1898	1897	1613
358	20231129	124800	353016219	1898	1898	1898	1898	50
359	20231129	124700	352921319	1898	1898	1898	1898	16
360	20231129	124600	352890951	1898	1898	1898	1898	0
361	20231129	124500	352890951	1898	1898	1898	1898	1
362	20231129	124400	352889053	1899	1899	1899	1899	1
363	20231129	124300	352887154	1896	1896	1896	1896	0
364	20231129	124200	352887154	1896	1896	1896	1896	0
365	20231129	124100	352887154	1896	1896	1896	1896	0
366	20231129	124000	352887154	1896	1896	1896	1896	0
367	20231129	123900	352887154	1896	1896	1896	1896	0
368	20231129	123800	352887154	1896	1898	1898	1896	1568
369	20231129	123700	349912605	1898	1898	1898	1898	0
370	20231129	123600	349912605	1898	1898	1898	1898	0
371	20231129	123500	349912605	1898	1898	1898	1898	20
372	20231129	123400	349874645	1898	1898	1898	1898	370
373	20231129	123300	349172385	1899	1899	1899	1899	10
374	20231129	123200	349153395	1899	1899	1899	1899	4
375	20231129	123100	349145799	1898	1898	1898	1898	10
376	20231129	123000	349126819	1898	1897	1898	1897	95
377	20231129	122900	348946594	1897	1897	1897	1897	0
378	20231129	122800	348946594	1897	1897	1897	1896	272
379	20231129	122700	348430641	1897	1897	1897	1897	24
380	20231129	122600	348385113	1897	1897	1897	1897	610
381	20231129	122500	347227943	1897	1897	1897	1897	50
382	20231129	122400	347133093	1897	1897	1897	1897	2000
383	20231129	122300	343339093	1897	1897	1897	1897	0
384	20231129	122200	343339093	1897	1897	1897	1897	0
385	20231129	122100	343339093	1897	1897	1897	1897	0
386	20231129	122000	343339093	1897	1897	1897	1897	0
387	20231129	121900	343339093	1897	1897	1897	1897	174
388	20231129	121800	343009015	1898	1898	1898	1898	0
389	20231129	121700	343009015	1898	1898	1898	1898	5
390	20231129	121600	342999525	1897	1897	1897	1896	260
391	20231129	121500	342506555	1896	1898	1899	1896	263
392	20231129	121400	342007724	1897	1897	1897	1897	6083
393	20231129	121300	330468273	1896	1896	1896	1896	0
394	20231129	121200	330468273	1896	1897	1897	1896	111
395	20231129	121100	330257717	1896	1896	1896	1896	0
396	20231129	121000	330257717	1896	1896	1896	1896	1000
397	20231129	120900	328361717	1894	1894	1894	1894	0
398	20231129	120800	328361717	1894	1894	1894	1894	0
399	20231129	120700	328361717	1894	1894	1894	1894	0
400	20231129	120600	328361717	1894	1896	1896	1894	110
401	20231129	120500	328153257	1894	1894	1894	1894	57
402	20231129	120400	328045299	1894	1894	1894	1894	1
403	20231129	120300	328043405	1896	1896	1896	1896	100
404	20231129	120200	327853805	1896	1896	1896	1896	0
405	20231129	120100	327853805	1896	1896	1896	1896	0
406	20231129	120000	327853805	1896	1896	1896	1896	0
407	20231129	115900	327853805	1896	1896	1896	1896	0
408	20231129	115800	327853805	1896	1896	1896	1896	0
409	20231129	115700	327853805	1896	1896	1896	1896	0
410	20231129	115600	327853805	1896	1896	1896	1896	0
411	20231129	115500	327853805	1896	1896	1896	1896	134
412	20231129	115400	327599741	1896	1896	1896	1896	413
413	20231129	115300	326816693	1890	1890	1890	1890	0
414	20231129	115200	326816693	1890	1890	1890	1890	522
415	20231129	115100	325830113	1888	1888	1888	1888	300
416	20231129	115000	325263713	1889	1889	1889	1889	307
417	20231129	114900	324683790	1889	1889	1889	1889	24
418	20231129	114800	324638454	1889	1891	1891	1889	2101
419	20231129	114700	320669185	1889	1889	1889	1889	0
420	20231129	114600	320669185	1889	1889	1889	1889	0
421	20231129	114500	320669185	1889	1889	1889	1889	345
422	20231129	114400	320017480	1889	1896	1896	1889	638
423	20231129	114300	318810274	1897	1897	1897	1897	0
424	20231129	114200	318810274	1897	1897	1897	1897	0
425	20231129	114100	318810274	1897	1897	1897	1897	1
426	20231129	114000	318808377	1896	1896	1896	1896	0
427	20231129	113900	318808377	1896	1896	1896	1896	0
428	20231129	113800	318808377	1896	1896	1896	1896	117
429	20231129	113700	318586545	1896	1896	1896	1896	1
430	20231129	113600	318584649	1896	1896	1896	1896	0
431	20231129	113500	318584649	1896	1896	1896	1896	0
432	20231129	113400	318584649	1896	1896	1896	1896	0
433	20231129	113300	318584649	1896	1896	1896	1896	112
434	20231129	113200	318372297	1896	1896	1896	1896	54
435	20231129	113100	318269913	1888	1895	1895	1888	5400
436	20231129	113000	308063074	1896	1896	1896	1896	0
437	20231129	112900	308063074	1896	1896	1896	1896	3
438	20231129	112800	308057386	1895	1895	1895	1895	195
439	20231129	112700	307687861	1895	1896	1896	1895	160
440	20231129	112600	307384641	1896	1897	1897	1896	331
441	20231129	112500	306757047	1897	1897	1897	1897	73
442	20231129	112400	306618566	1897	1897	1897	1897	516
443	20231129	112300	305639714	1897	1897	1897	1897	80
444	20231129	112200	305487954	1897	1897	1897	1897	5
445	20231129	112100	305478469	1897	1897	1897	1897	0
446	20231129	112000	305478469	1897	1897	1897	1897	3
447	20231129	111900	305472778	1897	1897	1897	1897	13
448	20231129	111800	305448117	1897	1897	1897	1897	300
449	20231129	111700	304879017	1897	1897	1897	1897	102
450	20231129	111600	304685523	1897	1896	1897	1896	10
451	20231129	111500	304666554	1895	1897	1897	1895	58
452	20231129	111400	304556540	1897	1897	1897	1897	30
453	20231129	111300	304499630	1896	1897	1897	1895	5
454	20231129	111200	304490148	1897	1895	1897	1894	560
455	20231129	111100	303429067	1895	1897	1897	1895	319
456	20231129	111000	302824498	1897	1897	1897	1897	1
457	20231129	110900	302822601	1897	1897	1897	1897	12
458	20231129	110800	302799837	1897	1897	1897	1897	0
459	20231129	110700	302799837	1897	1897	1897	1897	26
460	20231129	110600	302750515	1897	1897	1897	1897	33
461	20231129	110500	302687914	1897	1896	1897	1896	384
462	20231129	110400	301959845	1895	1895	1895	1895	0
463	20231129	110300	301959845	1895	1895	1895	1895	0
464	20231129	110200	301959845	1895	1895	1895	1895	9
465	20231129	110100	301942790	1895	1895	1895	1895	174
466	20231129	110000	301613060	1895	1895	1895	1895	29
467	20231129	105900	301558105	1894	1894	1894	1894	0
468	20231129	105800	301558105	1894	1894	1894	1894	38
469	20231129	105700	301486133	1894	1894	1894	1894	0
470	20231129	105600	301486133	1894	1894	1894	1894	1363
471	20231129	105500	298904611	1893	1893	1893	1893	0
472	20231129	105400	298904611	1893	1893	1893	1893	9
473	20231129	105300	298887574	1893	1893	1893	1893	0
474	20231129	105200	298887574	1893	1893	1893	1893	445
475	20231129	105100	298045189	1893	1891	1893	1891	303
476	20231129	105000	297471694	1893	1893	1893	1893	1
477	20231129	104900	297469801	1890	1890	1890	1890	1599
478	20231129	104800	294447691	1888	1888	1888	1888	0
479	20231129	104700	294447691	1888	1888	1888	1888	10
480	20231129	104600	294428811	1888	1888	1888	1888	9
481	20231129	104500	294411819	1888	1890	1890	1888	75
482	20231129	104400	294270199	1888	1887	1888	1887	53
483	20231129	104300	294170152	1889	1888	1889	1887	5980
484	20231129	104200	282880564	1888	1888	1888	1888	132
485	20231129	104100	282631348	1888	1888	1888	1888	1391
486	20231129	104000	280005140	1888	1888	1888	1888	630
487	20231129	103900	278815700	1890	1889	1890	1889	72
488	20231129	103800	278679691	1890	1889	1890	1889	100
489	20231129	103700	278490731	1889	1890	1890	1889	302
490	20231129	103600	277920251	1890	1890	1890	1890	159
491	20231129	103500	277619741	1892	1892	1892	1892	150
492	20231129	103400	277335941	1892	1892	1892	1892	0
493	20231129	103300	277335941	1892	1892	1892	1887	10329
494	20231129	103200	257825420	1892	1892	1892	1892	36
495	20231129	103100	257757308	1892	1892	1892	1892	23
496	20231129	103000	257713792	1891	1891	1891	1891	372
497	20231129	102900	257010340	1890	1890	1890	1889	1184
498	20231129	102800	254773580	1889	1889	1889	1889	8143
499	20231129	102700	239391453	1889	1891	1891	1889	3721
500	20231129	102600	232360758	1890	1890	1890	1890	259
501	20231129	102500	231871248	1890	1891	1891	1890	506
502	20231129	102400	230914902	1891	1891	1891	1891	9
503	20231129	102300	230897883	1891	1891	1891	1891	50
504	20231129	102200	230803333	1891	1890	1891	1890	19
505	20231129	102100	230767422	1891	1891	1891	1891	2
506	20231129	102000	230763640	1890	1891	1891	1890	192
507	20231129	101900	230400700	1891	1890	1891	1890	21
508	20231129	101800	230361005	1890	1890	1890	1890	984
509	20231129	101700	228501245	1890	1889	1890	1889	1630
510	20231129	101600	225421045	1890	1890	1890	1890	200
511	20231129	101500	225043045	1890	1890	1890	1890	940
512	20231129	101400	223266445	1890	1891	1891	1890	6779
513	20231129	101300	210454083	1890	1890	1890	1890	1404
514	20231129	101200	207800523	1890	1890	1890	1890	2208
515	20231129	101100	203627403	1891	1891	1891	1891	2459
516	20231129	101000	198977434	1891	1891	1891	1891	238
517	20231129	100900	198527376	1891	1891	1891	1891	503
518	20231129	100800	197576203	1891	1892	1892	1891	6445
519	20231129	100700	185383263	1892	1892	1892	1892	2456
520	20231129	100600	180736511	1892	1892	1893	1892	218
521	20231129	100500	180324054	1892	1893	1893	1892	849
522	20231129	100400	178717437	1893	1893	1893	1892	578
523	20231129	100300	177623730	1892	1893	1893	1892	1088
524	20231129	100200	175564353	1893	1893	1893	1893	79
525	20231129	100100	175414806	1893	1892	1893	1892	488
526	20231129	100000	174491387	1892	1893	1893	1892	5866
527	20231129	095900	163390490	1893	1893	1893	1893	667
528	20231129	095800	162127859	1894	1894	1894	1894	0
529	20231129	095700	162127859	1894	1894	1894	1893	125
530	20231129	095600	161891131	1894	1894	1894	1894	0
531	20231129	095500	161891131	1894	1893	1894	1893	1501
532	20231129	095400	159049737	1893	1894	1894	1893	71
533	20231129	095300	158915333	1895	1895	1895	1893	341
534	20231129	095200	158269738	1895	1895	1895	1895	570
535	20231129	095100	157189588	1895	1895	1895	1893	607
536	20231129	095000	156039417	1895	1895	1895	1895	120
537	20231129	094900	155812017	1893	1892	1893	1890	16211
538	20231129	094800	125161857	1892	1893	1893	1889	7523
539	20231129	094700	110939231	1893	1894	1894	1892	1631
540	20231129	094600	107851158	1895	1895	1895	1894	1346
541	20231129	094500	105301757	1895	1895	1895	1895	64
542	20231129	094400	105180477	1895	1895	1895	1895	7481
543	20231129	094300	91003982	1896	1896	1896	1896	26
544	20231129	094200	90954686	1896	1895	1896	1895	862
545	20231129	094100	89320834	1895	1895	1895	1894	4480
546	20231129	094000	80832334	1895	1895	1895	1895	56
547	20231129	093900	80726214	1894	1897	1897	1894	1164
548	20231129	093800	78521528	1897	1895	1897	1894	679
549	20231129	093700	77235273	1894	1895	1895	1894	500
550	20231129	093600	76288271	1894	1895	1895	1894	1456
551	20231129	093500	73529992	1895	1896	1897	1895	5254
552	20231129	093400	63571256	1897	1897	1897	1897	353
553	20231129	093300	62901615	1897	1897	1897	1897	1
554	20231129	093200	62899718	1898	1897	1898	1897	1879
555	20231129	093100	59335220	1897	1898	1898	1896	1925
556	20231129	093000	55683481	1898	1899	1899	1897	1737
557	20231129	092900	52387222	1899	1900	1900	1899	1794
558	20231129	092800	48980410	1901	1901	1901	1901	407
559	20231129	092700	48206703	1901	1899	1901	1899	1432
560	20231129	092600	45485337	1899	1900	1900	1899	1430
561	20231129	092500	42769766	1901	1903	1903	1901	39
562	20231129	092400	42695558	1903	1900	1903	1898	6901
563	20231129	092300	29590858	1900	1900	1900	1900	1042
564	20231129	092200	27611058	1903	1903	1903	1903	0
565	20231129	092100	27611058	1903	1904	1905	1903	86
566	20231129	092000	27447253	1905	1904	1905	1904	546
567	20231129	091900	26407623	1905	1902	1905	1900	1829
568	20231129	091800	22930278	1902	1904	1904	1902	64
569	20231129	091700	22808537	1902	1902	1902	1901	1497
570	20231129	091600	19962363	1902	1902	1902	1902	529
571	20231129	091500	18956205	1902	1902	1902	1902	0
572	20231129	091400	18956205	1902	1902	1902	1902	0
573	20231129	091300	18956205	1902	1902	1902	1902	519
574	20231129	091200	17969067	1901	1902	1902	1901	2178
575	20231129	091100	13827208	1902	1905	1905	1902	815
576	20231129	091000	12276126	1905	1906	1906	1905	85
577	20231129	090900	12114186	1906	1906	1906	1906	1
578	20231129	090800	12112280	1904	1905	1905	1904	632
579	20231129	090700	10908950	1906	1906	1906	1906	51
580	20231129	090600	10811744	1907	1906	1907	1906	1002
581	20231129	090500	8901180	1907	1907	1907	1907	500
582	20231129	090400	7947680	1907	1907	1907	1907	1490
583	20231129	090300	5106250	1907	1907	1907	1907	201
584	20231129	090200	4722943	1908	1908	1908	1908	320
585	20231129	090100	4112383	1903	1903	1903	1903	0
586	20231129	090000	4112383	1903	1903	1903	1903	2161