KissMeData/046390/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	192600	124359299	1910	1910	1910	1910	1186
3	20231129	192500	124359299	1910	1910	1910	1910	0
4	20231129	192400	124359299	1910	1910	1910	1910	0
5	20231129	192300	124359299	1910	1910	1910	1910	0
6	20231129	192200	124359299	1910	1910	1910	1910	0
7	20231129	192100	124359299	1910	1910	1910	1910	0
8	20231129	192000	124359299	1910	1910	1910	1910	0
9	20231129	191900	124359299	1910	1910	1910	1910	0
10	20231129	191800	124359299	1910	1910	1910	1910	0
11	20231129	191700	124359299	1910	1910	1910	1910	0
12	20231129	191600	124359299	1910	1910	1910	1910	0
13	20231129	191500	124359299	1910	1910	1910	1910	0
14	20231129	191400	124359299	1910	1910	1910	1910	0
15	20231129	191300	124359299	1910	1910	1910	1910	0
16	20231129	191200	124359299	1910	1910	1910	1910	0
17	20231129	191100	124359299	1910	1910	1910	1910	0
18	20231129	191000	124359299	1910	1910	1910	1910	0
19	20231129	190900	124359299	1910	1910	1910	1910	0
20	20231129	190800	124359299	1910	1910	1910	1910	0
21	20231129	190700	124359299	1910	1910	1910	1910	0
22	20231129	190600	124359299	1910	1910	1910	1910	0
23	20231129	190500	124359299	1910	1910	1910	1910	0
24	20231129	190400	124359299	1910	1910	1910	1910	0
25	20231129	190300	124359299	1910	1910	1910	1910	0
26	20231129	190200	124359299	1910	1910	1910	1910	0
27	20231129	190100	124359299	1910	1910	1910	1910	0
28	20231129	190000	124359299	1910	1910	1910	1910	0
29	20231129	185900	124359299	1910	1910	1910	1910	0
30	20231129	185800	124359299	1910	1910	1910	1910	0
31	20231129	185700	124359299	1910	1910	1910	1910	0
32	20231129	185600	124359299	1910	1910	1910	1910	1186
33	20231129	185500	124359299	1910	1910	1910	1910	0
34	20231129	185400	124359299	1910	1910	1910	1910	0
35	20231129	185300	124359299	1910	1910	1910	1910	0
36	20231129	185200	124359299	1910	1910	1910	1910	0
37	20231129	185100	124359299	1910	1910	1910	1910	0
38	20231129	185000	124359299	1910	1910	1910	1910	0
39	20231129	184900	124359299	1910	1910	1910	1910	0
40	20231129	184800	124359299	1910	1910	1910	1910	0
41	20231129	184700	124359299	1910	1910	1910	1910	0
42	20231129	184600	124359299	1910	1910	1910	1910	0
43	20231129	184500	124359299	1910	1910	1910	1910	0
44	20231129	184400	124359299	1910	1910	1910	1910	0
45	20231129	184300	124359299	1910	1910	1910	1910	0
46	20231129	184200	124359299	1910	1910	1910	1910	0
47	20231129	184100	124359299	1910	1910	1910	1910	0
48	20231129	184000	124359299	1910	1910	1910	1910	0
49	20231129	183900	124359299	1910	1910	1910	1910	0
50	20231129	183800	124359299	1910	1910	1910	1910	0
51	20231129	183700	124359299	1910	1910	1910	1910	0
52	20231129	183600	124359299	1910	1910	1910	1910	0
53	20231129	183500	124359299	1910	1910	1910	1910	0
54	20231129	183400	124359299	1910	1910	1910	1910	0
55	20231129	183300	124359299	1910	1910	1910	1910	0
56	20231129	183200	124359299	1910	1910	1910	1910	0
57	20231129	183100	124359299	1910	1910	1910	1910	0
58	20231129	183000	124359299	1910	1910	1910	1910	0
59	20231129	182900	124359299	1910	1910	1910	1910	0
60	20231129	182800	124359299	1910	1910	1910	1910	0
61	20231129	182700	124359299	1910	1910	1910	1910	0
62	20231129	182600	124359299	1910	1910	1910	1910	1186
63	20231129	182500	124359299	1910	1910	1910	1910	0
64	20231129	182400	124359299	1910	1910	1910	1910	0
65	20231129	182300	124359299	1910	1910	1910	1910	0
66	20231129	182200	124359299	1910	1910	1910	1910	0
67	20231129	182100	124359299	1910	1910	1910	1910	0
68	20231129	182000	124359299	1910	1910	1910	1910	0
69	20231129	181900	124359299	1910	1910	1910	1910	0
70	20231129	181800	124359299	1910	1910	1910	1910	0
71	20231129	181700	124359299	1910	1910	1910	1910	0
72	20231129	181600	124359299	1910	1910	1910	1910	0
73	20231129	181500	124359299	1910	1910	1910	1910	0
74	20231129	181400	124359299	1910	1910	1910	1910	0
75	20231129	181300	124359299	1910	1910	1910	1910	0
76	20231129	181200	124359299	1910	1910	1910	1910	0
77	20231129	181100	124359299	1910	1910	1910	1910	0
78	20231129	181000	124359299	1910	1910	1910	1910	0
79	20231129	180900	124359299	1910	1910	1910	1910	0
80	20231129	180800	124359299	1910	1910	1910	1910	0
81	20231129	180700	124359299	1910	1910	1910	1910	0
82	20231129	180600	124359299	1910	1910	1910	1910	0
83	20231129	180500	124359299	1910	1910	1910	1910	0
84	20231129	180400	124359299	1910	1910	1910	1910	0
85	20231129	180300	124359299	1910	1910	1910	1910	0
86	20231129	180200	124359299	1910	1910	1910	1910	0
87	20231129	180100	124359299	1910	1910	1910	1910	0
88	20231129	180000	124359299	1910	1910	1910	1910	0
89	20231129	175900	124359299	1910	1910	1910	1910	0
90	20231129	175800	124359299	1910	1910	1910	1910	0
91	20231129	175700	124359299	1910	1910	1910	1910	0
92	20231129	175600	124359299	1910	1910	1910	1910	1186
93	20231129	175500	124359299	1910	1910	1910	1910	0
94	20231129	175400	124359299	1910	1910	1910	1910	0
95	20231129	175300	124359299	1910	1910	1910	1910	0
96	20231129	175200	124359299	1910	1910	1910	1910	0
97	20231129	175100	124359299	1910	1910	1910	1910	0
98	20231129	175000	124359299	1910	1910	1910	1910	0
99	20231129	174900	124359299	1910	1910	1910	1910	0
100	20231129	174800	124359299	1910	1910	1910	1910	0
101	20231129	174700	124359299	1910	1910	1910	1910	0
102	20231129	174600	124359299	1910	1910	1910	1910	0
103	20231129	174500	124359299	1910	1910	1910	1910	0
104	20231129	174400	124359299	1910	1910	1910	1910	0
105	20231129	174300	124359299	1910	1910	1910	1910	0
106	20231129	174200	124359299	1910	1910	1910	1910	0
107	20231129	174100	124359299	1910	1910	1910	1910	0
108	20231129	174000	124359299	1910	1910	1910	1910	0
109	20231129	173900	124359299	1910	1910	1910	1910	0
110	20231129	173800	124359299	1910	1910	1910	1910	0
111	20231129	173700	124359299	1910	1910	1910	1910	0
112	20231129	173600	124359299	1910	1910	1910	1910	0
113	20231129	173500	124359299	1910	1910	1910	1910	0
114	20231129	173400	124359299	1910	1910	1910	1910	0
115	20231129	173300	124359299	1910	1910	1910	1910	0
116	20231129	173200	124359299	1910	1910	1910	1910	0
117	20231129	173100	124359299	1910	1910	1910	1910	0
118	20231129	173000	124359299	1910	1910	1910	1910	0
119	20231129	172900	124359299	1910	1910	1910	1910	0
120	20231129	172800	124359299	1910	1910	1910	1910	0
121	20231129	172700	124359299	1910	1910	1910	1910	0
122	20231129	172600	124359299	1910	1910	1910	1910	1186
123	20231129	172500	124359299	1910	1910	1910	1910	0
124	20231129	172400	124359299	1910	1910	1910	1910	0
125	20231129	172300	124359299	1910	1910	1910	1910	0
126	20231129	172200	124359299	1910	1910	1910	1910	0
127	20231129	172100	124359299	1910	1910	1910	1910	0
128	20231129	172000	124359299	1910	1910	1910	1910	0
129	20231129	171900	124359299	1910	1910	1910	1910	0
130	20231129	171800	124359299	1910	1910	1910	1910	0
131	20231129	171700	124359299	1910	1910	1910	1910	0
132	20231129	171600	124359299	1910	1910	1910	1910	0
133	20231129	171500	124359299	1910	1910	1910	1910	0
134	20231129	171400	124359299	1910	1910	1910	1910	0
135	20231129	171300	124359299	1910	1910	1910	1910	0
136	20231129	171200	124359299	1910	1910	1910	1910	0
137	20231129	171100	124359299	1910	1910	1910	1910	0
138	20231129	171000	124359299	1910	1910	1910	1910	0
139	20231129	170900	124359299	1910	1910	1910	1910	0
140	20231129	170800	124359299	1910	1910	1910	1910	0
141	20231129	170700	124359299	1910	1910	1910	1910	0
142	20231129	170600	124359299	1910	1910	1910	1910	0
143	20231129	170500	124359299	1910	1910	1910	1910	0
144	20231129	170400	124359299	1910	1910	1910	1910	0
145	20231129	170300	124359299	1910	1910	1910	1910	0
146	20231129	170200	124359299	1910	1910	1910	1910	0
147	20231129	170100	124359299	1910	1910	1910	1910	0
148	20231129	170000	124359299	1910	1910	1910	1910	0
149	20231129	165900	124359299	1910	1910	1910	1910	0
150	20231129	165800	124359299	1910	1910	1910	1910	0
151	20231129	165700	124359299	1910	1910	1910	1910	0
152	20231129	165600	124359299	1910	1910	1910	1910	1186
153	20231129	165500	124359299	1910	1910	1910	1910	0
154	20231129	165400	124359299	1910	1910	1910	1910	0
155	20231129	165300	124359299	1910	1910	1910	1910	0
156	20231129	165200	124359299	1910	1910	1910	1910	0
157	20231129	165100	124359299	1910	1910	1910	1910	0
158	20231129	165000	124359299	1910	1910	1910	1910	0
159	20231129	164900	124359299	1910	1910	1910	1910	0
160	20231129	164800	124359299	1910	1910	1910	1910	0
161	20231129	164700	124359299	1910	1910	1910	1910	0
162	20231129	164600	124359299	1910	1910	1910	1910	0
163	20231129	164500	124359299	1910	1910	1910	1910	0
164	20231129	164400	124359299	1910	1910	1910	1910	0
165	20231129	164300	124359299	1910	1910	1910	1910	0
166	20231129	164200	124359299	1910	1910	1910	1910	0
167	20231129	164100	124359299	1910	1910	1910	1910	0
168	20231129	164000	124359299	1910	1910	1910	1910	0
169	20231129	163900	124359299	1910	1910	1910	1910	0
170	20231129	163800	124359299	1910	1910	1910	1910	0
171	20231129	163700	124359299	1910	1910	1910	1910	0
172	20231129	163600	124359299	1910	1910	1910	1910	0
173	20231129	163500	124359299	1910	1910	1910	1910	0
174	20231129	163400	124359299	1910	1910	1910	1910	0
175	20231129	163300	124359299	1910	1910	1910	1910	0
176	20231129	163200	124359299	1910	1910	1910	1910	0
177	20231129	163100	124359299	1910	1910	1910	1910	0
178	20231129	163000	124359299	1910	1910	1910	1910	0
179	20231129	162900	124359299	1910	1910	1910	1910	0
180	20231129	162800	124359299	1910	1910	1910	1910	0
181	20231129	162700	124359299	1910	1910	1910	1910	0
182	20231129	162600	124359299	1910	1910	1910	1910	1186
183	20231129	162500	124359299	1910	1910	1910	1910	0
184	20231129	162400	124359299	1910	1910	1910	1910	0
185	20231129	162300	124359299	1910	1910	1910	1910	0
186	20231129	162200	124359299	1910	1910	1910	1910	0
187	20231129	162100	124359299	1910	1910	1910	1910	0
188	20231129	162000	124359299	1910	1910	1910	1910	0
189	20231129	161900	124359299	1910	1910	1910	1910	0
190	20231129	161800	124359299	1910	1910	1910	1910	0
191	20231129	161700	124359299	1910	1910	1910	1910	0
192	20231129	161600	124359299	1910	1910	1910	1910	0
193	20231129	161500	124359299	1910	1910	1910	1910	0
194	20231129	161400	124359299	1910	1910	1910	1910	0
195	20231129	161300	124359299	1910	1910	1910	1910	0
196	20231129	161200	124359299	1910	1910	1910	1910	0
197	20231129	161100	124359299	1910	1910	1910	1910	0
198	20231129	161000	124359299	1910	1910	1910	1910	0
199	20231129	160900	124359299	1910	1910	1910	1910	0
200	20231129	160800	124359299	1910	1910	1910	1910	0
201	20231129	160700	124359299	1910	1910	1910	1910	0
202	20231129	160600	124359299	1910	1910	1910	1910	0
203	20231129	160500	124359299	1910	1910	1910	1910	0
204	20231129	160400	124359299	1910	1910	1910	1910	0
205	20231129	160300	124359299	1910	1910	1910	1910	0
206	20231129	160200	124359299	1910	1910	1910	1910	0
207	20231129	160100	124359299	1910	1910	1910	1910	0
208	20231129	160000	124359299	1910	1910	1910	1910	0
209	20231129	155900	124359299	1910	1910	1910	1910	0
210	20231129	155800	124359299	1910	1910	1910	1910	0
211	20231129	155700	124359299	1910	1910	1910	1910	0
212	20231129	155600	124359299	1910	1910	1910	1910	1186
213	20231129	155500	124359299	1910	1910	1910	1910	0
214	20231129	155400	124359299	1910	1910	1910	1910	0
215	20231129	155300	124359299	1910	1910	1910	1910	0
216	20231129	155200	124359299	1910	1910	1910	1910	0
217	20231129	155100	124359299	1910	1910	1910	1910	0
218	20231129	155000	124359299	1910	1910	1910	1910	0
219	20231129	154900	124359299	1910	1910	1910	1910	0
220	20231129	154800	124359299	1910	1910	1910	1910	0
221	20231129	154700	124359299	1910	1910	1910	1910	0
222	20231129	154600	124359299	1910	1910	1910	1910	0
223	20231129	154500	124359299	1910	1910	1910	1910	0
224	20231129	154400	124359299	1910	1910	1910	1910	0
225	20231129	154300	124359299	1910	1910	1910	1910	0
226	20231129	154200	124359299	1910	1910	1910	1910	0
227	20231129	154100	124359299	1910	1910	1910	1910	0
228	20231129	154000	124359299	1910	1910	1910	1910	0
229	20231129	153900	124359299	1910	1910	1910	1910	0
230	20231129	153800	124359299	1910	1910	1910	1910	0
231	20231129	153700	124359299	1910	1910	1910	1910	0
232	20231129	153600	124359299	1910	1910	1910	1910	0
233	20231129	153500	124359299	1910	1910	1910	1910	0
234	20231129	153400	124359299	1910	1910	1910	1910	0
235	20231129	153300	124359299	1910	1910	1910	1910	0
236	20231129	153200	124359299	1910	1910	1910	1910	0
237	20231129	153100	124359299	1910	1910	1910	1910	0
238	20231129	153000	124359299	1910	1910	1910	1910	1186
239	20231129	152900	122094039	1906	1906	1906	1906	0
240	20231129	152800	122094039	1906	1906	1906	1906	0
241	20231129	152700	122094039	1906	1906	1906	1906	0
242	20231129	152600	122094039	1906	1906	1906	1906	0
243	20231129	152500	122094039	1906	1906	1906	1906	0
244	20231129	152400	122094039	1906	1906	1906	1906	0
245	20231129	152300	122094039	1906	1906	1906	1906	0
246	20231129	152200	122094039	1906	1906	1906	1906	0
247	20231129	152100	122094039	1906	1906	1906	1906	0
248	20231129	152000	122094039	1906	1906	1906	1906	0
249	20231129	151900	122094039	1906	1906	1906	1906	0
250	20231129	151800	122094039	1906	1907	1907	1906	1000
251	20231129	151700	120187226	1914	1914	1914	1914	522
252	20231129	151600	119188118	1914	1914	1914	1914	501
253	20231129	151500	118229204	1907	1907	1907	1907	0
254	20231129	151400	118229204	1907	1907	1907	1907	358
255	20231129	151300	117546498	1914	1914	1914	1914	0
256	20231129	151200	117546498	1914	1914	1914	1914	1
257	20231129	151100	117544584	1907	1907	1907	1907	1000
258	20231129	151000	115637584	1914	1914	1914	1914	0
259	20231129	150900	115637584	1914	1913	1914	1913	76
260	20231129	150800	115492121	1914	1914	1914	1914	0
261	20231129	150700	115492121	1914	1913	1914	1913	2
262	20231129	150600	115488294	1906	1906	1906	1906	0
263	20231129	150500	115488294	1906	1906	1906	1906	880
264	20231129	150400	113811014	1906	1908	1908	1906	3000
265	20231129	150300	108089378	1915	1915	1915	1915	0
266	20231129	150200	108089378	1915	1915	1915	1915	0
267	20231129	150100	108089378	1915	1915	1915	1915	59
268	20231129	150000	107976393	1915	1909	1915	1909	139
269	20231129	145900	107711036	1909	1909	1909	1909	0
270	20231129	145800	107711036	1909	1909	1909	1909	132
271	20231129	145700	107459048	1915	1915	1915	1915	0
272	20231129	145600	107459048	1915	1915	1915	1915	0
273	20231129	145500	107459048	1915	1915	1915	1915	0
274	20231129	145400	107459048	1915	1915	1915	1915	500
275	20231129	145300	106501548	1917	1917	1917	1917	0
276	20231129	145200	106501548	1917	1917	1917	1917	0
277	20231129	145100	106501548	1917	1917	1917	1917	0
278	20231129	145000	106501548	1917	1917	1917	1917	0
279	20231129	144900	106501548	1917	1917	1917	1917	0
280	20231129	144800	106501548	1917	1917	1917	1917	0
281	20231129	144700	106501548	1917	1917	1917	1917	0
282	20231129	144600	106501548	1917	1917	1917	1917	0
283	20231129	144500	106501548	1917	1917	1917	1917	0
284	20231129	144400	106501548	1917	1917	1917	1917	0
285	20231129	144300	106501548	1917	1917	1917	1917	1
286	20231129	144200	106499631	1909	1918	1918	1909	1738
287	20231129	144100	103180563	1919	1919	1919	1919	0
288	20231129	144000	103180563	1919	1919	1919	1919	0
289	20231129	143900	103180563	1919	1919	1919	1919	8
290	20231129	143800	103165211	1920	1920	1920	1920	0
291	20231129	143700	103165211	1920	1920	1920	1920	0
292	20231129	143600	103165211	1920	1920	1920	1920	0
293	20231129	143500	103165211	1920	1920	1920	1920	0
294	20231129	143400	103165211	1920	1920	1920	1920	1
295	20231129	143300	103163291	1911	1911	1911	1911	21
296	20231129	143200	103123160	1911	1911	1911	1911	804
297	20231129	143100	101586716	1911	1911	1911	1911	0
298	20231129	143000	101586716	1911	1911	1911	1911	0
299	20231129	142900	101586716	1911	1911	1911	1911	0
300	20231129	142800	101586716	1911	1911	1911	1911	175
301	20231129	142700	101252291	1911	1911	1911	1911	0
302	20231129	142600	101252291	1911	1911	1911	1911	1
303	20231129	142500	101250380	1910	1910	1910	1910	103
304	20231129	142400	101053650	1920	1919	1920	1919	3
305	20231129	142300	101047892	1910	1911	1911	1910	100
306	20231129	142200	100856881	1920	1920	1920	1920	0
307	20231129	142100	100856881	1920	1920	1920	1920	0
308	20231129	142000	100856881	1920	1911	1920	1910	1063
309	20231129	141900	98825959	1912	1915	1915	1912	2910
310	20231129	141800	93261073	1916	1918	1918	1916	30
311	20231129	141700	93203563	1920	1920	1920	1920	0
312	20231129	141600	93203563	1920	1920	1920	1920	1
313	20231129	141500	93201643	1919	1919	1919	1919	60
314	20231129	141400	93086503	1920	1920	1920	1920	0
315	20231129	141300	93086503	1920	1920	1920	1919	178
316	20231129	141200	92744790	1924	1924	1924	1924	0
317	20231129	141100	92744790	1924	1920	1924	1920	672
318	20231129	141000	91454546	1924	1924	1924	1924	0
319	20231129	140900	91454546	1924	1924	1924	1924	1
320	20231129	140800	91452622	1924	1923	1924	1923	20
321	20231129	140700	91414143	1924	1924	1924	1924	11
322	20231129	140600	91392979	1924	1919	1924	1919	114
323	20231129	140500	91174193	1924	1916	1924	1916	3545
324	20231129	140400	84377348	1916	1914	1916	1914	915
325	20231129	140300	82624873	1913	1913	1913	1913	0
326	20231129	140200	82624873	1913	1913	1913	1913	0
327	20231129	140100	82624873	1913	1913	1913	1913	0
328	20231129	140000	82624873	1913	1913	1913	1913	0
329	20231129	135900	82624873	1913	1913	1913	1913	0
330	20231129	135800	82624873	1913	1913	1913	1913	0
331	20231129	135700	82624873	1913	1913	1913	1913	0
332	20231129	135600	82624873	1913	1913	1913	1913	0
333	20231129	135500	82624873	1913	1913	1913	1913	0
334	20231129	135400	82624873	1913	1913	1913	1913	0
335	20231129	135300	82624873	1913	1913	1913	1913	0
336	20231129	135200	82624873	1913	1913	1913	1913	243
337	20231129	135100	82160014	1915	1915	1915	1915	0
338	20231129	135000	82160014	1915	1915	1915	1915	0
339	20231129	134900	82160014	1915	1915	1915	1915	1
340	20231129	134800	82158099	1913	1913	1913	1913	0
341	20231129	134700	82158099	1913	1913	1913	1913	0
342	20231129	134600	82158099	1913	1913	1913	1913	0
343	20231129	134500	82158099	1913	1913	1913	1913	0
344	20231129	134400	82158099	1913	1915	1915	1913	94
345	20231129	134300	81978109	1916	1916	1916	1916	1
346	20231129	134200	81976193	1915	1915	1915	1915	0
347	20231129	134100	81976193	1915	1915	1915	1915	16
348	20231129	134000	81945553	1915	1915	1915	1915	15
349	20231129	133900	81916828	1915	1915	1915	1915	10
350	20231129	133800	81897678	1915	1915	1915	1915	120
351	20231129	133700	81667878	1915	1915	1915	1915	48
352	20231129	133600	81575958	1916	1916	1916	1916	0
353	20231129	133500	81575958	1916	1916	1916	1916	1
354	20231129	133400	81574042	1916	1916	1916	1916	0
355	20231129	133300	81574042	1916	1916	1916	1916	0
356	20231129	133200	81574042	1916	1916	1916	1916	50
357	20231129	133100	81478242	1916	1916	1916	1916	1
358	20231129	133000	81476326	1915	1915	1915	1915	0
359	20231129	132900	81476326	1915	1915	1915	1915	0
360	20231129	132800	81476326	1915	1916	1916	1915	1201
361	20231129	132700	79176410	1916	1916	1916	1916	4
362	20231129	132600	79168746	1916	1916	1916	1916	16
363	20231129	132500	79138090	1916	1914	1916	1914	2345
364	20231129	132400	74646935	1914	1914	1914	1914	0
365	20231129	132300	74646935	1914	1914	1914	1914	0
366	20231129	132200	74646935	1914	1914	1914	1914	955
367	20231129	132100	72819065	1914	1914	1914	1914	0
368	20231129	132000	72819065	1914	1914	1914	1914	200
369	20231129	131900	72436265	1915	1915	1915	1915	0
370	20231129	131800	72436265	1915	1915	1915	1915	10
371	20231129	131700	72417115	1914	1914	1914	1914	0
372	20231129	131600	72417115	1914	1914	1914	1914	0
373	20231129	131500	72417115	1914	1914	1914	1914	10
374	20231129	131400	72397975	1914	1914	1914	1914	2000
375	20231129	131300	68569975	1914	1914	1914	1914	0
376	20231129	131200	68569975	1914	1914	1914	1914	0
377	20231129	131100	68569975	1914	1914	1914	1914	0
378	20231129	131000	68569975	1914	1914	1914	1914	0
379	20231129	130900	68569975	1914	1914	1914	1914	43
380	20231129	130800	68487673	1914	1914	1914	1914	0
381	20231129	130700	68487673	1914	1914	1914	1914	0
382	20231129	130600	68487673	1914	1914	1914	1914	0
383	20231129	130500	68487673	1914	1914	1914	1914	0
384	20231129	130400	68487673	1914	1914	1914	1914	0
385	20231129	130300	68487673	1914	1914	1914	1914	0
386	20231129	130200	68487673	1914	1914	1914	1914	500
387	20231129	130100	67530673	1915	1915	1915	1915	0
388	20231129	130000	67530673	1915	1915	1915	1915	0
389	20231129	125900	67530673	1915	1915	1915	1915	35
390	20231129	125800	67463648	1914	1914	1914	1914	0
391	20231129	125700	67463648	1914	1914	1914	1914	0
392	20231129	125600	67463648	1914	1914	1914	1914	1956
393	20231129	125500	63719864	1915	1915	1915	1915	0
394	20231129	125400	63719864	1915	1915	1915	1915	0
395	20231129	125300	63719864	1915	1915	1915	1915	0
396	20231129	125200	63719864	1915	1915	1915	1915	0
397	20231129	125100	63719864	1915	1915	1915	1915	0
398	20231129	125000	63719864	1915	1915	1915	1915	5
399	20231129	124900	63710289	1915	1915	1915	1915	783
400	20231129	124800	62210844	1914	1914	1914	1914	0
401	20231129	124700	62210844	1914	1914	1914	1914	261
402	20231129	124600	61711290	1914	1914	1914	1914	0
403	20231129	124500	61711290	1914	1914	1914	1914	0
404	20231129	124400	61711290	1914	1914	1914	1914	5
405	20231129	124300	61701720	1914	1914	1914	1914	4
406	20231129	124200	61694064	1915	1915	1915	1915	0
407	20231129	124100	61694064	1915	1915	1915	1915	0
408	20231129	124000	61694064	1915	1915	1915	1915	18
409	20231129	123900	61659594	1915	1915	1915	1915	1
410	20231129	123800	61657679	1911	1911	1911	1911	0
411	20231129	123700	61657679	1911	1911	1911	1911	0
412	20231129	123600	61657679	1911	1911	1911	1911	1742
413	20231129	123500	58328717	1911	1911	1911	1911	0
414	20231129	123400	58328717	1911	1907	1911	1907	103
415	20231129	123300	58132290	1907	1907	1907	1907	1
416	20231129	123200	58130383	1907	1907	1907	1907	0
417	20231129	123100	58130383	1907	1907	1907	1907	0
418	20231129	123000	58130383	1907	1907	1907	1907	0
419	20231129	122900	58130383	1907	1907	1907	1907	0
420	20231129	122800	58130383	1907	1907	1907	1907	0
421	20231129	122700	58130383	1907	1907	1907	1907	1
422	20231129	122600	58128476	1908	1909	1909	1908	99
423	20231129	122500	57939510	1909	1909	1909	1909	0
424	20231129	122400	57939510	1909	1909	1909	1909	0
425	20231129	122300	57939510	1909	1909	1909	1909	35
426	20231129	122200	57872695	1911	1911	1911	1911	0
427	20231129	122100	57872695	1911	1911	1911	1911	30
428	20231129	122000	57815365	1911	1911	1911	1911	3
429	20231129	121900	57809632	1909	1909	1909	1909	0
430	20231129	121800	57809632	1909	1909	1909	1909	10
431	20231129	121700	57790542	1910	1910	1910	1910	0
432	20231129	121600	57790542	1910	1910	1910	1910	0
433	20231129	121500	57790542	1910	1910	1910	1910	0
434	20231129	121400	57790542	1910	1910	1910	1910	165
435	20231129	121300	57475392	1911	1911	1911	1911	124
436	20231129	121200	57238428	1913	1913	1913	1913	3
437	20231129	121100	57232689	1915	1915	1915	1915	200
438	20231129	121000	56849689	1915	1915	1915	1915	300
439	20231129	120900	56275189	1915	1915	1915	1915	0
440	20231129	120800	56275189	1915	1915	1915	1915	0
441	20231129	120700	56275189	1915	1915	1915	1915	0
442	20231129	120600	56275189	1915	1915	1915	1915	0
443	20231129	120500	56275189	1915	1915	1915	1915	0
444	20231129	120400	56275189	1915	1915	1915	1915	0
445	20231129	120300	56275189	1915	1915	1915	1915	100
446	20231129	120200	56083689	1915	1915	1915	1915	0
447	20231129	120100	56083689	1915	1915	1915	1915	57
448	20231129	120000	55974534	1915	1915	1915	1915	31
449	20231129	115900	55915169	1912	1912	1912	1912	0
450	20231129	115800	55915169	1912	1912	1912	1912	0
451	20231129	115700	55915169	1912	1912	1912	1912	0
452	20231129	115600	55915169	1912	1912	1912	1912	0
453	20231129	115500	55915169	1912	1913	1913	1912	584
454	20231129	115400	54798550	1913	1913	1913	1913	0
455	20231129	115300	54798550	1913	1913	1913	1913	0
456	20231129	115200	54798550	1913	1913	1913	1913	0
457	20231129	115100	54798550	1913	1913	1913	1913	0
458	20231129	115000	54798550	1913	1913	1913	1913	0
459	20231129	114900	54798550	1913	1913	1913	1913	0
460	20231129	114800	54798550	1913	1913	1913	1913	0
461	20231129	114700	54798550	1913	1913	1913	1913	0
462	20231129	114600	54798550	1913	1913	1913	1913	11
463	20231129	114500	54777507	1914	1914	1914	1914	0
464	20231129	114400	54777507	1914	1914	1914	1914	120
465	20231129	114300	54547827	1915	1915	1915	1915	0
466	20231129	114200	54547827	1915	1915	1915	1915	0
467	20231129	114100	54547827	1915	1915	1915	1915	500
468	20231129	114000	53590327	1915	1915	1915	1915	500
469	20231129	113900	52632827	1915	1915	1915	1915	1
470	20231129	113800	52630912	1915	1915	1915	1915	0
471	20231129	113700	52630912	1915	1915	1915	1915	0
472	20231129	113600	52630912	1915	1915	1915	1915	0
473	20231129	113500	52630912	1915	1915	1915	1915	0
474	20231129	113400	52630912	1915	1915	1915	1915	0
475	20231129	113300	52630912	1915	1915	1915	1915	5
476	20231129	113200	52621337	1915	1915	1915	1915	0
477	20231129	113100	52621337	1915	1915	1915	1915	10
478	20231129	113000	52602187	1912	1912	1912	1912	1
479	20231129	112900	52600275	1915	1915	1915	1915	104
480	20231129	112800	52401115	1915	1915	1915	1915	1
481	20231129	112700	52399200	1915	1915	1915	1915	10
482	20231129	112600	52380050	1915	1915	1915	1915	0
483	20231129	112500	52380050	1915	1915	1915	1915	0
484	20231129	112400	52380050	1915	1915	1915	1915	0
485	20231129	112300	52380050	1915	1915	1915	1915	0
486	20231129	112200	52380050	1915	1915	1915	1915	10
487	20231129	112100	52360900	1915	1915	1915	1915	0
488	20231129	112000	52360900	1915	1915	1915	1915	0
489	20231129	111900	52360900	1915	1915	1915	1915	0
490	20231129	111800	52360900	1915	1915	1915	1915	13
491	20231129	111700	52336005	1915	1915	1915	1915	0
492	20231129	111600	52336005	1915	1915	1915	1915	0
493	20231129	111500	52336005	1915	1915	1915	1915	0
494	20231129	111400	52336005	1915	1915	1915	1915	0
495	20231129	111300	52336005	1915	1915	1915	1915	0
496	20231129	111200	52336005	1915	1915	1915	1915	700
497	20231129	111100	50995505	1915	1915	1915	1915	30
498	20231129	111000	50938055	1915	1915	1915	1915	0
499	20231129	110900	50938055	1915	1915	1915	1915	40
500	20231129	110800	50861455	1915	1914	1915	1914	660
501	20231129	110700	49597610	1914	1914	1914	1914	0
502	20231129	110600	49597610	1914	1914	1914	1914	5
503	20231129	110500	49588040	1913	1913	1913	1913	0
504	20231129	110400	49588040	1913	1913	1913	1913	0
505	20231129	110300	49588040	1913	1913	1913	1913	0
506	20231129	110200	49588040	1913	1913	1913	1913	0
507	20231129	110100	49588040	1913	1913	1913	1913	0
508	20231129	110000	49588040	1913	1913	1913	1913	0
509	20231129	105900	49588040	1913	1913	1913	1913	0
510	20231129	105800	49588040	1913	1913	1913	1913	3
511	20231129	105700	49582301	1913	1913	1913	1913	0
512	20231129	105600	49582301	1913	1913	1913	1913	0
513	20231129	105500	49582301	1913	1912	1913	1912	5
514	20231129	105400	49572740	1911	1911	1911	1911	8
515	20231129	105300	49557452	1913	1913	1913	1913	0
516	20231129	105200	49557452	1913	1913	1913	1913	0
517	20231129	105100	49557452	1913	1913	1913	1913	2
518	20231129	105000	49553626	1914	1908	1914	1905	4665
519	20231129	104900	40663467	1914	1914	1914	1914	0
520	20231129	104800	40663467	1914	1914	1914	1914	0
521	20231129	104700	40663467	1914	1907	1914	1907	8386
522	20231129	104600	24646160	1907	1907	1907	1907	222
523	20231129	104500	24222806	1907	1907	1907	1907	300
524	20231129	104400	23650706	1905	1905	1905	1905	20
525	20231129	104300	23612606	1907	1905	1907	1905	106
526	20231129	104200	23410514	1907	1907	1907	1907	0
527	20231129	104100	23410514	1907	1907	1907	1907	0
528	20231129	104000	23410514	1907	1907	1907	1907	0
529	20231129	103900	23410514	1907	1907	1907	1907	0
530	20231129	103800	23410514	1907	1907	1907	1907	100
531	20231129	103700	23219814	1905	1905	1905	1905	0
532	20231129	103600	23219814	1905	1905	1905	1905	2
533	20231129	103500	23216004	1908	1908	1908	1908	0
534	20231129	103400	23216004	1908	1908	1908	1908	0
535	20231129	103300	23216004	1908	1908	1908	1908	0
536	20231129	103200	23216004	1908	1908	1908	1908	0
537	20231129	103100	23216004	1908	1908	1908	1908	0
538	20231129	103000	23216004	1908	1908	1908	1908	0
539	20231129	102900	23216004	1908	1908	1908	1908	0
540	20231129	102800	23216004	1908	1908	1908	1908	0
541	20231129	102700	23216004	1908	1908	1908	1908	0
542	20231129	102600	23216004	1908	1908	1908	1908	0
543	20231129	102500	23216004	1908	1908	1908	1908	0
544	20231129	102400	23216004	1908	1908	1908	1908	1
545	20231129	102300	23214096	1907	1907	1907	1907	100
546	20231129	102200	23023396	1907	1907	1907	1907	75
547	20231129	102100	22880371	1907	1907	1907	1907	6
548	20231129	102000	22868929	1907	1907	1907	1907	43
549	20231129	101900	22786928	1907	1907	1907	1907	0
550	20231129	101800	22786928	1907	1907	1907	1907	1
551	20231129	101700	22785021	1902	1902	1902	1902	11
552	20231129	101600	22764099	1903	1903	1903	1903	173
553	20231129	101500	22434880	1903	1903	1903	1903	0
554	20231129	101400	22434880	1903	1903	1903	1903	0
555	20231129	101300	22434880	1903	1903	1903	1903	0
556	20231129	101200	22434880	1903	1903	1903	1903	1
557	20231129	101100	22432977	1903	1903	1903	1903	0
558	20231129	101000	22432977	1903	1904	1904	1903	133
559	20231129	100900	22179783	1908	1908	1908	1908	0
560	20231129	100800	22179783	1908	1908	1908	1908	0
561	20231129	100700	22179783	1908	1909	1909	1908	40
562	20231129	100600	22103443	1910	1908	1910	1906	349
563	20231129	100500	21438155	1910	1910	1910	1910	20
564	20231129	100400	21399955	1912	1912	1912	1912	0
565	20231129	100300	21399955	1912	1912	1912	1912	0
566	20231129	100200	21399955	1912	1912	1912	1912	0
567	20231129	100100	21399955	1912	1912	1912	1912	0
568	20231129	100000	21399955	1912	1912	1912	1912	0
569	20231129	095900	21399955	1912	1912	1912	1912	0
570	20231129	095800	21399955	1912	1912	1912	1912	0
571	20231129	095700	21399955	1912	1912	1912	1912	1
572	20231129	095600	21398043	1904	1908	1908	1904	10
573	20231129	095500	21378992	1912	1912	1912	1912	0
574	20231129	095400	21378992	1912	1912	1912	1912	1
575	20231129	095300	21377080	1905	1907	1907	1905	36
576	20231129	095200	21308491	1912	1912	1912	1912	2
577	20231129	095100	21304667	1912	1912	1912	1912	1
578	20231129	095000	21302755	1908	1912	1912	1908	52
579	20231129	094900	21203531	1908	1909	1909	1908	6
580	20231129	094800	21192080	1910	1910	1910	1910	10
581	20231129	094700	21172980	1910	1910	1910	1910	1010
582	20231129	094600	19243880	1912	1912	1912	1912	539
583	20231129	094500	18213312	1913	1913	1913	1913	6
584	20231129	094400	18201834	1913	1913	1913	1913	52
585	20231129	094300	18102358	1913	1913	1913	1913	0
586	20231129	094200	18102358	1913	1913	1913	1913	0
587	20231129	094100	18102358	1913	1913	1913	1913	0
588	20231129	094000	18102358	1913	1913	1913	1913	45
589	20231129	093900	18016273	1913	1913	1913	1913	2
590	20231129	093800	18012447	1913	1913	1913	1913	0
591	20231129	093700	18012447	1913	1903	1913	1903	9
592	20231129	093600	17995240	1914	1914	1914	1914	0
593	20231129	093500	17995240	1914	1914	1914	1914	0
594	20231129	093400	17995240	1914	1914	1914	1914	0
595	20231129	093300	17995240	1914	1914	1914	1914	0
596	20231129	093200	17995240	1914	1913	1914	1913	5
597	20231129	093100	17985673	1913	1903	1913	1903	21
598	20231129	093000	17945530	1903	1903	1903	1903	1
599	20231129	092900	17943627	1903	1903	1903	1903	21
600	20231129	092800	17903664	1903	1903	1903	1903	13
601	20231129	092700	17878925	1903	1903	1903	1903	0
602	20231129	092600	17878925	1903	1903	1903	1903	1
603	20231129	092500	17877022	1903	1903	1903	1903	5
604	20231129	092400	17867507	1903	1904	1904	1903	1516
605	20231129	092300	14982059	1904	1904	1904	1904	1
606	20231129	092200	14980155	1913	1913	1913	1913	0
607	20231129	092100	14980155	1913	1913	1913	1913	35
608	20231129	092000	14913200	1902	1902	1902	1902	0
609	20231129	091900	14913200	1902	1902	1902	1902	0
610	20231129	091800	14913200	1902	1902	1902	1902	60
611	20231129	091700	14799080	1914	1913	1914	1902	367
612	20231129	091600	14097018	1913	1913	1913	1913	0
613	20231129	091500	14097018	1913	1912	1913	1912	2587
614	20231129	091400	9148133	1912	1912	1912	1912	35
615	20231129	091300	9081213	1912	1912	1912	1912	0
616	20231129	091200	9081213	1912	1912	1912	1912	3
617	20231129	091100	9075477	1912	1912	1912	1912	1
618	20231129	091000	9073565	1895	1895	1895	1895	0
619	20231129	090900	9073565	1895	1895	1895	1895	0
620	20231129	090800	9073565	1895	1895	1895	1895	801
621	20231129	090700	7555670	1893	1910	1910	1893	133
622	20231129	090600	7303265	1914	1914	1914	1914	2
623	20231129	090500	7299437	1913	1894	1913	1894	819
624	20231129	090400	5744103	1889	1893	1894	1889	1488
625	20231129	090300	2931402	1894	1900	1900	1894	525
626	20231129	090200	1935026	1900	1900	1914	1900	301
627	20231129	090100	1362690	1915	1915	1915	1915	0
628	20231129	090000	1362690	1915	1900	1915	1900	717