KissMeData/033790/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	191500	69764093	1574	1574	1574	1574	1066
3	20231129	191400	69764093	1574	1574	1574	1574	0
4	20231129	191300	69764093	1574	1574	1574	1574	0
5	20231129	191200	69764093	1574	1574	1574	1574	0
6	20231129	191100	69764093	1574	1574	1574	1574	0
7	20231129	191000	69764093	1574	1574	1574	1574	0
8	20231129	190900	69764093	1574	1574	1574	1574	0
9	20231129	190800	69764093	1574	1574	1574	1574	0
10	20231129	190700	69764093	1574	1574	1574	1574	0
11	20231129	190600	69764093	1574	1574	1574	1574	0
12	20231129	190500	69764093	1574	1574	1574	1574	0
13	20231129	190400	69764093	1574	1574	1574	1574	0
14	20231129	190300	69764093	1574	1574	1574	1574	0
15	20231129	190200	69764093	1574	1574	1574	1574	0
16	20231129	190100	69764093	1574	1574	1574	1574	0
17	20231129	190000	69764093	1574	1574	1574	1574	0
18	20231129	185900	69764093	1574	1574	1574	1574	0
19	20231129	185800	69764093	1574	1574	1574	1574	0
20	20231129	185700	69764093	1574	1574	1574	1574	0
21	20231129	185600	69764093	1574	1574	1574	1574	0
22	20231129	185500	69764093	1574	1574	1574	1574	0
23	20231129	185400	69764093	1574	1574	1574	1574	0
24	20231129	185300	69764093	1574	1574	1574	1574	0
25	20231129	185200	69764093	1574	1574	1574	1574	0
26	20231129	185100	69764093	1574	1574	1574	1574	0
27	20231129	185000	69764093	1574	1574	1574	1574	0
28	20231129	184900	69764093	1574	1574	1574	1574	0
29	20231129	184800	69764093	1574	1574	1574	1574	0
30	20231129	184700	69764093	1574	1574	1574	1574	0
31	20231129	184600	69764093	1574	1574	1574	1574	0
32	20231129	184500	69764093	1574	1574	1574	1574	1066
33	20231129	184400	69764093	1574	1574	1574	1574	0
34	20231129	184300	69764093	1574	1574	1574	1574	0
35	20231129	184200	69764093	1574	1574	1574	1574	0
36	20231129	184100	69764093	1574	1574	1574	1574	0
37	20231129	184000	69764093	1574	1574	1574	1574	0
38	20231129	183900	69764093	1574	1574	1574	1574	0
39	20231129	183800	69764093	1574	1574	1574	1574	0
40	20231129	183700	69764093	1574	1574	1574	1574	0
41	20231129	183600	69764093	1574	1574	1574	1574	0
42	20231129	183500	69764093	1574	1574	1574	1574	0
43	20231129	183400	69764093	1574	1574	1574	1574	0
44	20231129	183300	69764093	1574	1574	1574	1574	0
45	20231129	183200	69764093	1574	1574	1574	1574	0
46	20231129	183100	69764093	1574	1574	1574	1574	0
47	20231129	183000	69764093	1574	1574	1574	1574	0
48	20231129	182900	69764093	1574	1574	1574	1574	0
49	20231129	182800	69764093	1574	1574	1574	1574	0
50	20231129	182700	69764093	1574	1574	1574	1574	0
51	20231129	182600	69764093	1574	1574	1574	1574	0
52	20231129	182500	69764093	1574	1574	1574	1574	0
53	20231129	182400	69764093	1574	1574	1574	1574	0
54	20231129	182300	69764093	1574	1574	1574	1574	0
55	20231129	182200	69764093	1574	1574	1574	1574	0
56	20231129	182100	69764093	1574	1574	1574	1574	0
57	20231129	182000	69764093	1574	1574	1574	1574	0
58	20231129	181900	69764093	1574	1574	1574	1574	0
59	20231129	181800	69764093	1574	1574	1574	1574	0
60	20231129	181700	69764093	1574	1574	1574	1574	0
61	20231129	181600	69764093	1574	1574	1574	1574	0
62	20231129	181500	69764093	1574	1574	1574	1574	1066
63	20231129	181400	69764093	1574	1574	1574	1574	0
64	20231129	181300	69764093	1574	1574	1574	1574	0
65	20231129	181200	69764093	1574	1574	1574	1574	0
66	20231129	181100	69764093	1574	1574	1574	1574	0
67	20231129	181000	69764093	1574	1574	1574	1574	0
68	20231129	180900	69764093	1574	1574	1574	1574	0
69	20231129	180800	69764093	1574	1574	1574	1574	0
70	20231129	180700	69764093	1574	1574	1574	1574	0
71	20231129	180600	69764093	1574	1574	1574	1574	0
72	20231129	180500	69764093	1574	1574	1574	1574	0
73	20231129	180400	69764093	1574	1574	1574	1574	0
74	20231129	180300	69764093	1574	1574	1574	1574	0
75	20231129	180200	69764093	1574	1574	1574	1574	0
76	20231129	180100	69764093	1574	1574	1574	1574	0
77	20231129	180000	69764093	1574	1574	1574	1574	0
78	20231129	175900	69764093	1574	1574	1574	1574	0
79	20231129	175800	69764093	1574	1574	1574	1574	0
80	20231129	175700	69764093	1574	1574	1574	1574	0
81	20231129	175600	69764093	1574	1574	1574	1574	0
82	20231129	175500	69764093	1574	1574	1574	1574	0
83	20231129	175400	69764093	1574	1574	1574	1574	0
84	20231129	175300	69764093	1574	1574	1574	1574	0
85	20231129	175200	69764093	1574	1574	1574	1574	0
86	20231129	175100	69764093	1574	1574	1574	1574	0
87	20231129	175000	69764093	1574	1574	1574	1574	0
88	20231129	174900	69764093	1574	1574	1574	1574	0
89	20231129	174800	69764093	1574	1574	1574	1574	0
90	20231129	174700	69764093	1574	1574	1574	1574	0
91	20231129	174600	69764093	1574	1574	1574	1574	0
92	20231129	174500	69764093	1574	1574	1574	1574	1066
93	20231129	174400	69764093	1574	1574	1574	1574	0
94	20231129	174300	69764093	1574	1574	1574	1574	0
95	20231129	174200	69764093	1574	1574	1574	1574	0
96	20231129	174100	69764093	1574	1574	1574	1574	0
97	20231129	174000	69764093	1574	1574	1574	1574	0
98	20231129	173900	69764093	1574	1574	1574	1574	0
99	20231129	173800	69764093	1574	1574	1574	1574	0
100	20231129	173700	69764093	1574	1574	1574	1574	0
101	20231129	173600	69764093	1574	1574	1574	1574	0
102	20231129	173500	69764093	1574	1574	1574	1574	0
103	20231129	173400	69764093	1574	1574	1574	1574	0
104	20231129	173300	69764093	1574	1574	1574	1574	0
105	20231129	173200	69764093	1574	1574	1574	1574	0
106	20231129	173100	69764093	1574	1574	1574	1574	0
107	20231129	173000	69764093	1574	1574	1574	1574	0
108	20231129	172900	69764093	1574	1574	1574	1574	0
109	20231129	172800	69764093	1574	1574	1574	1574	0
110	20231129	172700	69764093	1574	1574	1574	1574	0
111	20231129	172600	69764093	1574	1574	1574	1574	0
112	20231129	172500	69764093	1574	1574	1574	1574	0
113	20231129	172400	69764093	1574	1574	1574	1574	0
114	20231129	172300	69764093	1574	1574	1574	1574	0
115	20231129	172200	69764093	1574	1574	1574	1574	0
116	20231129	172100	69764093	1574	1574	1574	1574	0
117	20231129	172000	69764093	1574	1574	1574	1574	0
118	20231129	171900	69764093	1574	1574	1574	1574	0
119	20231129	171800	69764093	1574	1574	1574	1574	0
120	20231129	171700	69764093	1574	1574	1574	1574	0
121	20231129	171600	69764093	1574	1574	1574	1574	0
122	20231129	171500	69764093	1574	1574	1574	1574	1066
123	20231129	171400	69764093	1574	1574	1574	1574	0
124	20231129	171300	69764093	1574	1574	1574	1574	0
125	20231129	171200	69764093	1574	1574	1574	1574	0
126	20231129	171100	69764093	1574	1574	1574	1574	0
127	20231129	171000	69764093	1574	1574	1574	1574	0
128	20231129	170900	69764093	1574	1574	1574	1574	0
129	20231129	170800	69764093	1574	1574	1574	1574	0
130	20231129	170700	69764093	1574	1574	1574	1574	0
131	20231129	170600	69764093	1574	1574	1574	1574	0
132	20231129	170500	69764093	1574	1574	1574	1574	0
133	20231129	170400	69764093	1574	1574	1574	1574	0
134	20231129	170300	69764093	1574	1574	1574	1574	0
135	20231129	170200	69764093	1574	1574	1574	1574	0
136	20231129	170100	69764093	1574	1574	1574	1574	0
137	20231129	170000	69764093	1574	1574	1574	1574	0
138	20231129	165900	69764093	1574	1574	1574	1574	0
139	20231129	165800	69764093	1574	1574	1574	1574	0
140	20231129	165700	69764093	1574	1574	1574	1574	0
141	20231129	165600	69764093	1574	1574	1574	1574	0
142	20231129	165500	69764093	1574	1574	1574	1574	0
143	20231129	165400	69764093	1574	1574	1574	1574	0
144	20231129	165300	69764093	1574	1574	1574	1574	0
145	20231129	165200	69764093	1574	1574	1574	1574	0
146	20231129	165100	69764093	1574	1574	1574	1574	0
147	20231129	165000	69764093	1574	1574	1574	1574	0
148	20231129	164900	69764093	1574	1574	1574	1574	0
149	20231129	164800	69764093	1574	1574	1574	1574	0
150	20231129	164700	69764093	1574	1574	1574	1574	0
151	20231129	164600	69764093	1574	1574	1574	1574	0
152	20231129	164500	69764093	1574	1574	1574	1574	1066
153	20231129	164400	69764093	1574	1574	1574	1574	0
154	20231129	164300	69764093	1574	1574	1574	1574	0
155	20231129	164200	69764093	1574	1574	1574	1574	0
156	20231129	164100	69764093	1574	1574	1574	1574	0
157	20231129	164000	69764093	1574	1574	1574	1574	0
158	20231129	163900	69764093	1574	1574	1574	1574	0
159	20231129	163800	69764093	1574	1574	1574	1574	0
160	20231129	163700	69764093	1574	1574	1574	1574	0
161	20231129	163600	69764093	1574	1574	1574	1574	0
162	20231129	163500	69764093	1574	1574	1574	1574	0
163	20231129	163400	69764093	1574	1574	1574	1574	0
164	20231129	163300	69764093	1574	1574	1574	1574	0
165	20231129	163200	69764093	1574	1574	1574	1574	0
166	20231129	163100	69764093	1574	1574	1574	1574	0
167	20231129	163000	69764093	1574	1574	1574	1574	0
168	20231129	162900	69764093	1574	1574	1574	1574	0
169	20231129	162800	69764093	1574	1574	1574	1574	0
170	20231129	162700	69764093	1574	1574	1574	1574	0
171	20231129	162600	69764093	1574	1574	1574	1574	0
172	20231129	162500	69764093	1574	1574	1574	1574	0
173	20231129	162400	69764093	1574	1574	1574	1574	0
174	20231129	162300	69764093	1574	1574	1574	1574	0
175	20231129	162200	69764093	1574	1574	1574	1574	0
176	20231129	162100	69764093	1574	1574	1574	1574	0
177	20231129	162000	69764093	1574	1574	1574	1574	0
178	20231129	161900	69764093	1574	1574	1574	1574	0
179	20231129	161800	69764093	1574	1574	1574	1574	0
180	20231129	161700	69764093	1574	1574	1574	1574	0
181	20231129	161600	69764093	1574	1574	1574	1574	0
182	20231129	161500	69764093	1574	1574	1574	1574	1066
183	20231129	161400	69764093	1574	1574	1574	1574	0
184	20231129	161300	69764093	1574	1574	1574	1574	0
185	20231129	161200	69764093	1574	1574	1574	1574	0
186	20231129	161100	69764093	1574	1574	1574	1574	0
187	20231129	161000	69764093	1574	1574	1574	1574	0
188	20231129	160900	69764093	1574	1574	1574	1574	0
189	20231129	160800	69764093	1574	1574	1574	1574	0
190	20231129	160700	69764093	1574	1574	1574	1574	0
191	20231129	160600	69764093	1574	1574	1574	1574	0
192	20231129	160500	69764093	1574	1574	1574	1574	0
193	20231129	160400	69764093	1574	1574	1574	1574	0
194	20231129	160300	69764093	1574	1574	1574	1574	0
195	20231129	160200	69764093	1574	1574	1574	1574	0
196	20231129	160100	69764093	1574	1574	1574	1574	0
197	20231129	160000	69764093	1574	1574	1574	1574	0
198	20231129	155900	69764093	1574	1574	1574	1574	0
199	20231129	155800	69764093	1574	1574	1574	1574	0
200	20231129	155700	69764093	1574	1574	1574	1574	0
201	20231129	155600	69764093	1574	1574	1574	1574	0
202	20231129	155500	69764093	1574	1574	1574	1574	0
203	20231129	155400	69764093	1574	1574	1574	1574	0
204	20231129	155300	69764093	1574	1574	1574	1574	0
205	20231129	155200	69764093	1574	1574	1574	1574	0
206	20231129	155100	69764093	1574	1574	1574	1574	0
207	20231129	155000	69764093	1574	1574	1574	1574	0
208	20231129	154900	69764093	1574	1574	1574	1574	0
209	20231129	154800	69764093	1574	1574	1574	1574	0
210	20231129	154700	69764093	1574	1574	1574	1574	0
211	20231129	154600	69764093	1574	1574	1574	1574	0
212	20231129	154500	69764093	1574	1574	1574	1574	1066
213	20231129	154400	69764093	1574	1574	1574	1574	0
214	20231129	154300	69764093	1574	1574	1574	1574	0
215	20231129	154200	69764093	1574	1574	1574	1574	0
216	20231129	154100	69764093	1574	1574	1574	1574	0
217	20231129	154000	69764093	1574	1574	1574	1574	0
218	20231129	153900	69764093	1574	1574	1574	1574	0
219	20231129	153800	69764093	1574	1574	1574	1574	0
220	20231129	153700	69764093	1574	1574	1574	1574	0
221	20231129	153600	69764093	1574	1574	1574	1574	0
222	20231129	153500	69764093	1574	1574	1574	1574	0
223	20231129	153400	69764093	1574	1574	1574	1574	0
224	20231129	153300	69764093	1574	1574	1574	1574	0
225	20231129	153200	69764093	1574	1574	1574	1574	0
226	20231129	153100	69764093	1574	1574	1574	1574	0
227	20231129	153000	69764093	1574	1574	1574	1574	1066
228	20231129	152900	68086209	1574	1574	1574	1574	0
229	20231129	152800	68086209	1574	1574	1574	1574	0
230	20231129	152700	68086209	1574	1574	1574	1574	0
231	20231129	152600	68086209	1574	1574	1574	1574	0
232	20231129	152500	68086209	1574	1574	1574	1574	0
233	20231129	152400	68086209	1574	1574	1574	1574	0
234	20231129	152300	68086209	1574	1574	1574	1574	0
235	20231129	152200	68086209	1574	1574	1574	1574	0
236	20231129	152100	68086209	1574	1574	1574	1574	0
237	20231129	152000	68086209	1574	1574	1574	1574	0
238	20231129	151900	68086209	1574	1574	1574	1574	0
239	20231129	151800	68086209	1574	1573	1574	1573	62
240	20231129	151700	67988677	1574	1574	1574	1574	0
241	20231129	151600	67988677	1574	1574	1574	1574	0
242	20231129	151500	67988677	1574	1574	1574	1574	0
243	20231129	151400	67988677	1574	1574	1574	1574	0
244	20231129	151300	67988677	1574	1574	1574	1574	1
245	20231129	151200	67987103	1574	1574	1574	1574	1
246	20231129	151100	67985529	1574	1574	1574	1574	0
247	20231129	151000	67985529	1574	1574	1574	1574	0
248	20231129	150900	67985529	1574	1574	1574	1574	1250
249	20231129	150800	66018029	1574	1574	1574	1574	0
250	20231129	150700	66018029	1574	1574	1574	1574	1
251	20231129	150600	66016455	1574	1574	1574	1574	0
252	20231129	150500	66016455	1574	1574	1574	1574	0
253	20231129	150400	66016455	1574	1574	1574	1574	0
254	20231129	150300	66016455	1574	1574	1574	1574	0
255	20231129	150200	66016455	1574	1574	1574	1574	0
256	20231129	150100	66016455	1574	1574	1574	1574	0
257	20231129	150000	66016455	1574	1574	1574	1574	0
258	20231129	145900	66016455	1574	1574	1574	1574	1
259	20231129	145800	66014881	1574	1573	1574	1573	300
260	20231129	145700	65542743	1573	1572	1573	1572	498
261	20231129	145600	64759787	1572	1572	1572	1572	3
262	20231129	145500	64755071	1573	1573	1573	1573	1
263	20231129	145400	64753498	1572	1572	1572	1572	4
264	20231129	145300	64747210	1574	1574	1574	1574	0
265	20231129	145200	64747210	1574	1574	1574	1574	0
266	20231129	145100	64747210	1574	1574	1574	1574	1
267	20231129	145000	64745636	1572	1572	1572	1572	0
268	20231129	144900	64745636	1572	1574	1574	1572	604
269	20231129	144800	63796142	1574	1574	1574	1574	1
270	20231129	144700	63794568	1572	1572	1572	1572	0
271	20231129	144600	63794568	1572	1575	1575	1572	727
272	20231129	144500	62651175	1577	1577	1577	1577	1
273	20231129	144400	62649598	1575	1575	1575	1575	0
274	20231129	144300	62649598	1575	1574	1575	1574	817
275	20231129	144200	61362892	1575	1575	1575	1575	0
276	20231129	144100	61362892	1575	1575	1575	1575	0
277	20231129	144000	61362892	1575	1575	1575	1575	1
278	20231129	143900	61361317	1573	1573	1573	1573	2020
279	20231129	143800	58183857	1580	1580	1580	1580	0
280	20231129	143700	58183857	1580	1580	1580	1580	0
281	20231129	143600	58183857	1580	1580	1580	1580	0
282	20231129	143500	58183857	1580	1580	1580	1580	0
283	20231129	143400	58183857	1580	1580	1580	1580	0
284	20231129	143300	58183857	1580	1580	1580	1580	1
285	20231129	143200	58182277	1580	1580	1580	1580	1
286	20231129	143100	58180697	1573	1573	1573	1573	0
287	20231129	143000	58180697	1573	1573	1573	1573	0
288	20231129	142900	58180697	1573	1573	1573	1573	0
289	20231129	142800	58180697	1573	1573	1573	1573	0
290	20231129	142700	58180697	1573	1573	1573	1573	1
291	20231129	142600	58179124	1572	1572	1572	1572	0
292	20231129	142500	58179124	1572	1572	1572	1572	0
293	20231129	142400	58179124	1572	1574	1574	1572	2000
294	20231129	142300	55034893	1583	1583	1583	1583	0
295	20231129	142200	55034893	1583	1583	1583	1583	4
296	20231129	142100	55028561	1585	1582	1585	1582	30
297	20231129	142000	54981075	1583	1583	1583	1583	100
298	20231129	141900	54822775	1586	1586	1586	1586	0
299	20231129	141800	54822775	1586	1586	1586	1586	0
300	20231129	141700	54822775	1586	1586	1586	1586	0
301	20231129	141600	54822775	1586	1583	1586	1583	120
302	20231129	141500	54632611	1583	1580	1583	1580	20
303	20231129	141400	54600987	1581	1580	1581	1580	100
304	20231129	141300	54442890	1581	1580	1581	1580	4
305	20231129	141200	54436569	1582	1582	1582	1581	103
306	20231129	141100	54273625	1583	1583	1583	1583	0
307	20231129	141000	54273625	1583	1583	1583	1583	100
308	20231129	140900	54115325	1584	1584	1584	1584	0
309	20231129	140800	54115325	1584	1584	1584	1584	0
310	20231129	140700	54115325	1584	1584	1584	1584	0
311	20231129	140600	54115325	1584	1584	1584	1584	0
312	20231129	140500	54115325	1584	1584	1584	1584	0
313	20231129	140400	54115325	1584	1584	1584	1584	0
314	20231129	140300	54115325	1584	1584	1584	1584	0
315	20231129	140200	54115325	1584	1584	1584	1584	0
316	20231129	140100	54115325	1584	1584	1584	1584	0
317	20231129	140000	54115325	1584	1585	1585	1583	255
318	20231129	135900	53711298	1585	1585	1585	1585	17
319	20231129	135800	53684353	1585	1580	1585	1580	356
320	20231129	135700	53120285	1585	1585	1585	1585	0
321	20231129	135600	53120285	1585	1585	1585	1585	0
322	20231129	135500	53120285	1585	1585	1585	1585	0
323	20231129	135400	53120285	1585	1585	1585	1585	0
324	20231129	135300	53120285	1585	1578	1585	1578	100
325	20231129	135200	52962191	1579	1579	1579	1579	0
326	20231129	135100	52962191	1579	1579	1579	1579	0
327	20231129	135000	52962191	1579	1579	1579	1579	0
328	20231129	134900	52962191	1579	1579	1579	1579	0
329	20231129	134800	52962191	1579	1579	1579	1579	0
330	20231129	134700	52962191	1579	1579	1579	1579	0
331	20231129	134600	52962191	1579	1579	1579	1579	10
332	20231129	134500	52946401	1587	1587	1587	1587	0
333	20231129	134400	52946401	1587	1587	1587	1587	0
334	20231129	134300	52946401	1587	1587	1587	1587	0
335	20231129	134200	52946401	1587	1587	1587	1587	0
336	20231129	134100	52946401	1587	1587	1587	1587	1
337	20231129	134000	52944814	1587	1587	1587	1587	0
338	20231129	133900	52944814	1587	1580	1587	1560	1327
339	20231129	133800	50869310	1588	1588	1588	1588	0
340	20231129	133700	50869310	1588	1588	1588	1588	0
341	20231129	133600	50869310	1588	1588	1588	1588	0
342	20231129	133500	50869310	1588	1588	1588	1588	0
343	20231129	133400	50869310	1588	1588	1588	1588	0
344	20231129	133300	50869310	1588	1588	1588	1588	0
345	20231129	133200	50869310	1588	1588	1588	1588	0
346	20231129	133100	50869310	1588	1588	1588	1588	0
347	20231129	133000	50869310	1588	1588	1588	1588	0
348	20231129	132900	50869310	1588	1587	1588	1587	7
349	20231129	132800	50858196	1588	1588	1588	1588	0
350	20231129	132700	50858196	1588	1588	1588	1588	20
351	20231129	132600	50826436	1589	1589	1589	1588	56
352	20231129	132500	50737481	1588	1588	1588	1588	43
353	20231129	132400	50669197	1589	1589	1589	1589	0
354	20231129	132300	50669197	1589	1589	1589	1589	1
355	20231129	132200	50667608	1589	1589	1589	1589	11
356	20231129	132100	50650129	1589	1590	1590	1589	397
357	20231129	132000	50018952	1590	1590	1590	1590	0
358	20231129	131900	50018952	1590	1590	1590	1590	0
359	20231129	131800	50018952	1590	1590	1590	1590	0
360	20231129	131700	50018952	1590	1590	1590	1590	8
361	20231129	131600	50006232	1590	1590	1590	1590	0
362	20231129	131500	50006232	1590	1586	1590	1586	7
363	20231129	131400	49995126	1586	1578	1586	1578	25
364	20231129	131300	49955488	1586	1585	1586	1585	17
365	20231129	131200	49928533	1585	1585	1585	1585	33
366	20231129	131100	49876228	1590	1590	1590	1590	0
367	20231129	131000	49876228	1590	1590	1590	1590	0
368	20231129	130900	49876228	1590	1590	1590	1590	0
369	20231129	130800	49876228	1590	1590	1590	1590	0
370	20231129	130700	49876228	1590	1590	1590	1590	0
371	20231129	130600	49876228	1590	1590	1590	1590	0
372	20231129	130500	49876228	1590	1590	1590	1590	0
373	20231129	130400	49876228	1590	1590	1590	1590	0
374	20231129	130300	49876228	1590	1590	1590	1590	0
375	20231129	130200	49876228	1590	1586	1590	1586	80
376	20231129	130100	49749292	1586	1589	1589	1586	9
377	20231129	130000	49734994	1589	1589	1589	1589	92
378	20231129	125900	49588806	1589	1588	1591	1587	544
379	20231129	125800	48724447	1592	1586	1592	1586	510
380	20231129	125700	47914047	1589	1587	1589	1576	80
381	20231129	125600	47787095	1587	1586	1587	1586	76
382	20231129	125500	47666530	1587	1587	1587	1587	0
383	20231129	125400	47666530	1587	1587	1587	1587	0
384	20231129	125300	47666530	1587	1587	1587	1587	0
385	20231129	125200	47666530	1587	1587	1587	1587	0
386	20231129	125100	47666530	1587	1587	1587	1587	0
387	20231129	125000	47666530	1587	1587	1587	1571	20
388	20231129	124900	47634838	1587	1586	1587	1586	13
389	20231129	124800	47614208	1586	1586	1586	1586	0
390	20231129	124700	47614208	1586	1586	1586	1586	0
391	20231129	124600	47614208	1586	1577	1587	1577	13
392	20231129	124500	47593607	1587	1578	1587	1578	30
393	20231129	124400	47546213	1578	1578	1578	1578	0
394	20231129	124300	47546213	1578	1578	1578	1578	0
395	20231129	124200	47546213	1578	1570	1578	1570	15
396	20231129	124100	47522623	1578	1576	1578	1576	4
397	20231129	124000	47516317	1569	1569	1569	1569	0
398	20231129	123900	47516317	1569	1569	1569	1569	0
399	20231129	123800	47516317	1569	1569	1569	1569	24
400	20231129	123700	47478661	1577	1578	1578	1577	36
401	20231129	123600	47421880	1589	1589	1589	1589	0
402	20231129	123500	47421880	1589	1589	1589	1589	0
403	20231129	123400	47421880	1589	1589	1589	1589	0
404	20231129	123300	47421880	1589	1589	1589	1589	1
405	20231129	123200	47420291	1593	1593	1593	1593	0
406	20231129	123100	47420291	1593	1587	1593	1587	110
407	20231129	123000	47245397	1590	1582	1590	1582	20
408	20231129	122900	47213629	1584	1583	1584	1583	20
409	20231129	122800	47181960	1584	1576	1584	1576	203
410	20231129	122700	46861150	1577	1577	1577	1577	0
411	20231129	122600	46861150	1577	1577	1577	1577	0
412	20231129	122500	46861150	1577	1577	1577	1577	0
413	20231129	122400	46861150	1577	1577	1577	1577	1
414	20231129	122300	46859573	1567	1567	1567	1567	0
415	20231129	122200	46859573	1567	1573	1573	1567	700
416	20231129	122100	45761037	1584	1584	1584	1584	0
417	20231129	122000	45761037	1584	1583	1584	1582	31
418	20231129	121900	45711945	1584	1584	1584	1584	0
419	20231129	121800	45711945	1584	1583	1584	1583	98
420	20231129	121700	45556732	1584	1584	1584	1583	105
421	20231129	121600	45390438	1584	1591	1592	1584	416
422	20231129	121500	44728215	1591	1580	1592	1580	301
423	20231129	121400	44250422	1582	1582	1582	1582	0
424	20231129	121300	44250422	1582	1582	1582	1582	0
425	20231129	121200	44250422	1582	1582	1582	1582	0
426	20231129	121100	44250422	1582	1582	1582	1582	10
427	20231129	121000	44234602	1584	1584	1584	1584	11
428	20231129	120900	44217178	1584	1584	1584	1584	100
429	20231129	120800	44058778	1584	1582	1584	1582	91
430	20231129	120700	43914756	1582	1582	1582	1582	0
431	20231129	120600	43914756	1582	1577	1582	1569	929
432	20231129	120500	42455748	1588	1588	1588	1588	0
433	20231129	120400	42455748	1588	1589	1589	1588	41
434	20231129	120300	42390602	1593	1593	1593	1593	0
435	20231129	120200	42390602	1593	1580	1593	1580	1055
436	20231129	120100	40711445	1575	1573	1575	1573	226
437	20231129	120000	40355568	1573	1569	1573	1569	504
438	20231129	115900	39564788	1569	1579	1579	1569	663
439	20231129	115800	38524031	1580	1580	1580	1580	0
440	20231129	115700	38524031	1580	1580	1580	1580	110
441	20231129	115600	38350231	1585	1585	1585	1585	0
442	20231129	115500	38350231	1585	1585	1585	1585	300
443	20231129	115400	37874731	1592	1592	1592	1592	0
444	20231129	115300	37874731	1592	1592	1592	1592	0
445	20231129	115200	37874731	1592	1592	1592	1592	0
446	20231129	115100	37874731	1592	1592	1592	1592	0
447	20231129	115000	37874731	1592	1591	1592	1590	55
448	20231129	114900	37787196	1591	1592	1592	1591	65
449	20231129	114800	37683717	1592	1592	1592	1592	1
450	20231129	114700	37682125	1583	1584	1584	1583	100
451	20231129	114600	37523790	1593	1593	1593	1593	0
452	20231129	114500	37523790	1593	1591	1593	1591	24
453	20231129	114400	37485588	1591	1591	1591	1591	0
454	20231129	114300	37485588	1591	1591	1591	1591	0
455	20231129	114200	37485588	1591	1591	1591	1591	0
456	20231129	114100	37485588	1591	1591	1591	1591	0
457	20231129	114000	37485588	1591	1591	1592	1591	4
458	20231129	113900	37479223	1593	1589	1593	1589	72
459	20231129	113800	37364563	1593	1593	1593	1593	0
460	20231129	113700	37364563	1593	1593	1593	1593	0
461	20231129	113600	37364563	1593	1593	1593	1593	0
462	20231129	113500	37364563	1593	1593	1593	1593	0
463	20231129	113400	37364563	1593	1593	1593	1593	0
464	20231129	113300	37364563	1593	1591	1593	1590	175
465	20231129	113200	37086034	1590	1590	1590	1590	20
466	20231129	113100	37054234	1592	1587	1592	1587	4
467	20231129	113000	37047881	1592	1589	1592	1588	92
468	20231129	112900	36901432	1592	1590	1592	1590	10
469	20231129	112800	36885521	1592	1589	1592	1588	100
470	20231129	112700	36726415	1589	1589	1589	1589	0
471	20231129	112600	36726415	1589	1590	1590	1589	512
472	20231129	112500	35912447	1590	1590	1590	1590	1
473	20231129	112400	35910857	1587	1587	1587	1587	0
474	20231129	112300	35910857	1587	1588	1589	1587	136
475	20231129	112200	35694837	1592	1589	1592	1589	218
476	20231129	112100	35348134	1590	1590	1592	1589	779
477	20231129	112000	34109242	1592	1582	1592	1582	40
478	20231129	111900	34045690	1589	1579	1589	1579	60
479	20231129	111800	33950687	1580	1580	1580	1580	0
480	20231129	111700	33950687	1580	1580	1580	1580	10
481	20231129	111600	33934887	1580	1580	1580	1580	0
482	20231129	111500	33934887	1580	1577	1580	1577	101
483	20231129	111400	33775362	1577	1586	1586	1570	9
484	20231129	111300	33761145	1586	1583	1586	1582	257
485	20231129	111200	33353693	1585	1585	1585	1584	39
486	20231129	111100	33291903	1580	1576	1580	1576	80
487	20231129	111000	33165673	1576	1568	1576	1568	152
488	20231129	110900	32927329	1568	1568	1568	1568	0
489	20231129	110800	32927329	1568	1566	1568	1566	300
490	20231129	110700	32456985	1567	1567	1567	1567	0
491	20231129	110600	32456985	1567	1567	1567	1567	0
492	20231129	110500	32456985	1567	1567	1567	1567	0
493	20231129	110400	32456985	1567	1568	1568	1567	6
494	20231129	110300	32447581	1569	1569	1569	1569	327
495	20231129	110200	31934518	1569	1568	1569	1568	136
496	20231129	110100	31721254	1568	1581	1581	1568	326
497	20231129	110000	31208468	1581	1581	1581	1581	10
498	20231129	105900	31192658	1581	1580	1581	1580	80
499	20231129	105800	31066216	1581	1581	1581	1581	375
500	20231129	105700	30473341	1581	1574	1581	1574	63
501	20231129	105600	30373844	1593	1575	1593	1575	202
502	20231129	105500	30052644	1593	1576	1593	1576	300
503	20231129	105400	29576542	1581	1577	1581	1577	200
504	20231129	105300	29260926	1560	1560	1575	1560	201
505	20231129	105200	28945133	1558	1558	1558	1558	0
506	20231129	105100	28945133	1558	1558	1558	1558	8
507	20231129	105000	28932669	1561	1561	1561	1561	2
508	20231129	104900	28929547	1558	1558	1558	1558	0
509	20231129	104800	28929547	1558	1558	1558	1558	0
510	20231129	104700	28929547	1558	1558	1558	1558	0
511	20231129	104600	28929547	1558	1558	1558	1558	1
512	20231129	104500	28927989	1570	1570	1570	1570	0
513	20231129	104400	28927989	1570	1570	1570	1570	0
514	20231129	104300	28927989	1570	1570	1570	1570	0
515	20231129	104200	28927989	1570	1570	1570	1570	0
516	20231129	104100	28927989	1570	1570	1570	1570	0
517	20231129	104000	28927989	1570	1570	1570	1570	30
518	20231129	103900	28880889	1558	1558	1558	1558	0
519	20231129	103800	28880889	1558	1558	1558	1558	1
520	20231129	103700	28879331	1558	1558	1558	1558	5
521	20231129	103600	28871541	1554	1554	1554	1554	0
522	20231129	103500	28871541	1554	1554	1554	1554	0
523	20231129	103400	28871541	1554	1554	1554	1554	0
524	20231129	103300	28871541	1554	1554	1554	1554	0
525	20231129	103200	28871541	1554	1554	1554	1554	0
526	20231129	103100	28871541	1554	1554	1554	1554	0
527	20231129	103000	28871541	1554	1554	1554	1554	0
528	20231129	102900	28871541	1554	1554	1554	1554	0
529	20231129	102800	28871541	1554	1554	1554	1554	0
530	20231129	102700	28871541	1554	1554	1554	1554	0
531	20231129	102600	28871541	1554	1554	1554	1554	0
532	20231129	102500	28871541	1554	1554	1554	1554	0
533	20231129	102400	28871541	1554	1550	1554	1550	343
534	20231129	102300	28338851	1552	1552	1552	1552	0
535	20231129	102200	28338851	1552	1552	1552	1552	538
536	20231129	102100	27503875	1550	1550	1550	1550	1
537	20231129	102000	27502325	1550	1550	1550	1550	29
538	20231129	101900	27457375	1553	1553	1553	1553	0
539	20231129	101800	27457375	1553	1552	1553	1552	813
540	20231129	101700	26194799	1550	1547	1550	1547	75
541	20231129	101600	26078634	1547	1547	1547	1547	262
542	20231129	101500	25673320	1547	1547	1547	1547	24
543	20231129	101400	25636192	1547	1547	1547	1547	0
544	20231129	101300	25636192	1547	1547	1547	1547	0
545	20231129	101200	25636192	1547	1547	1547	1547	0
546	20231129	101100	25636192	1547	1547	1547	1547	0
547	20231129	101000	25636192	1547	1547	1547	1547	0
548	20231129	100900	25636192	1547	1547	1547	1547	0
549	20231129	100800	25636192	1547	1547	1547	1547	2
550	20231129	100700	25633098	1547	1547	1547	1547	2
551	20231129	100600	25630004	1547	1547	1547	1547	0
552	20231129	100500	25630004	1547	1547	1547	1547	0
553	20231129	100400	25630004	1547	1539	1547	1539	44
554	20231129	100300	25562280	1547	1545	1547	1545	3
555	20231129	100200	25557643	1539	1539	1539	1539	0
556	20231129	100100	25557643	1539	1539	1539	1539	1
557	20231129	100000	25556104	1545	1545	1545	1545	0
558	20231129	095900	25556104	1545	1541	1545	1541	100
559	20231129	095800	25401996	1541	1541	1541	1541	0
560	20231129	095700	25401996	1541	1541	1541	1541	0
561	20231129	095600	25401996	1541	1541	1541	1541	0
562	20231129	095500	25401996	1541	1541	1541	1541	25
563	20231129	095400	25363471	1541	1541	1541	1541	76
564	20231129	095300	25246355	1539	1539	1539	1539	0
565	20231129	095200	25246355	1539	1540	1540	1539	818
566	20231129	095100	23986639	1541	1541	1541	1541	0
567	20231129	095000	23986639	1541	1541	1541	1541	0
568	20231129	094900	23986639	1541	1541	1541	1541	0
569	20231129	094800	23986639	1541	1541	1541	1541	0
570	20231129	094700	23986639	1541	1541	1541	1541	0
571	20231129	094600	23986639	1541	1541	1541	1541	0
572	20231129	094500	23986639	1541	1541	1541	1541	0
573	20231129	094400	23986639	1541	1541	1541	1541	2
574	20231129	094300	23983557	1540	1540	1540	1540	0
575	20231129	094200	23983557	1540	1540	1540	1540	2
576	20231129	094100	23980477	1541	1541	1541	1540	4
577	20231129	094000	23974315	1541	1543	1543	1541	13
578	20231129	093900	23954270	1544	1543	1545	1543	7
579	20231129	093800	23943463	1543	1543	1543	1543	8
580	20231129	093700	23931119	1545	1545	1545	1545	3
581	20231129	093600	23926484	1545	1538	1545	1538	317
582	20231129	093500	23438924	1548	1548	1548	1548	0
583	20231129	093400	23438924	1548	1548	1548	1548	0
584	20231129	093300	23438924	1548	1548	1548	1548	680
585	20231129	093200	22386284	1548	1548	1548	1548	1
586	20231129	093100	22384736	1550	1551	1551	1550	7
587	20231129	093000	22373881	1554	1554	1554	1554	0
588	20231129	092900	22373881	1554	1554	1554	1554	4
589	20231129	092800	22367665	1558	1551	1558	1536	1980
590	20231129	092700	19312760	1568	1568	1568	1568	1
591	20231129	092600	19311192	1568	1568	1568	1568	1
592	20231129	092500	19309624	1550	1560	1560	1550	3813
593	20231129	092400	13375062	1569	1569	1569	1569	0
594	20231129	092300	13375062	1569	1569	1569	1569	0
595	20231129	092200	13375062	1569	1569	1569	1569	168
596	20231129	092100	13111470	1569	1569	1569	1560	52
597	20231129	092000	13030332	1565	1570	1570	1565	40
598	20231129	091900	12967632	1577	1577	1577	1577	615
599	20231129	091800	11997777	1575	1586	1586	1575	598
600	20231129	091700	11053144	1588	1588	1588	1588	0
601	20231129	091600	11053144	1588	1588	1588	1588	43
602	20231129	091500	10984860	1589	1562	1589	1562	1000
603	20231129	091400	9410207	1550	1550	1550	1550	0
604	20231129	091300	9410207	1550	1550	1550	1550	532
605	20231129	091200	8585607	1550	1550	1550	1550	0
606	20231129	091100	8585607	1550	1565	1565	1550	203
607	20231129	091000	8270207	1566	1562	1568	1549	638
608	20231129	090900	7272299	1563	1568	1568	1563	828
609	20231129	090800	5976279	1587	1587	1587	1587	100
610	20231129	090700	5817579	1588	1591	1592	1588	1438
611	20231129	090600	3531729	1592	1537	1610	1537	1308
612	20231129	090500	1458051	1538	1539	1539	1538	203
613	20231129	090400	1145825	1550	1550	1551	1550	303
614	20231129	090300	676174	1553	1554	1554	1553	102
615	20231129	090200	517668	1554	1554	1554	1554	1
616	20231129	090100	516114	1554	1554	1554	1554	1
617	20231129	090000	514560	1536	1536	1536	1536	335