KissMeData/073640/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	194700	2015634394	1650	1650	1650	1650	5727
3	20231129	194600	2015634394	1650	1650	1650	1650	0
4	20231129	194500	2015634394	1650	1650	1650	1650	0
5	20231129	194400	2015634394	1650	1650	1650	1650	0
6	20231129	194300	2015634394	1650	1650	1650	1650	0
7	20231129	194200	2015634394	1650	1650	1650	1650	0
8	20231129	194100	2015634394	1650	1650	1650	1650	0
9	20231129	194000	2015634394	1650	1650	1650	1650	0
10	20231129	193900	2015634394	1650	1650	1650	1650	0
11	20231129	193800	2015634394	1650	1650	1650	1650	0
12	20231129	193700	2015634394	1650	1650	1650	1650	0
13	20231129	193600	2015634394	1650	1650	1650	1650	0
14	20231129	193500	2015634394	1650	1650	1650	1650	0
15	20231129	193400	2015634394	1650	1650	1650	1650	0
16	20231129	193300	2015634394	1650	1650	1650	1650	0
17	20231129	193200	2015634394	1650	1650	1650	1650	0
18	20231129	193100	2015634394	1650	1650	1650	1650	0
19	20231129	193000	2015634394	1650	1650	1650	1650	0
20	20231129	192900	2015634394	1650	1650	1650	1650	0
21	20231129	192800	2015634394	1650	1650	1650	1650	0
22	20231129	192700	2015634394	1650	1650	1650	1650	0
23	20231129	192600	2015634394	1650	1650	1650	1650	0
24	20231129	192500	2015634394	1650	1650	1650	1650	0
25	20231129	192400	2015634394	1650	1650	1650	1650	0
26	20231129	192300	2015634394	1650	1650	1650	1650	0
27	20231129	192200	2015634394	1650	1650	1650	1650	0
28	20231129	192100	2015634394	1650	1650	1650	1650	0
29	20231129	192000	2015634394	1650	1650	1650	1650	0
30	20231129	191900	2015634394	1650	1650	1650	1650	0
31	20231129	191800	2015634394	1650	1650	1650	1650	0
32	20231129	191700	2015634394	1650	1650	1650	1650	5727
33	20231129	191600	2015634394	1650	1650	1650	1650	0
34	20231129	191500	2015634394	1650	1650	1650	1650	0
35	20231129	191400	2015634394	1650	1650	1650	1650	0
36	20231129	191300	2015634394	1650	1650	1650	1650	0
37	20231129	191200	2015634394	1650	1650	1650	1650	0
38	20231129	191100	2015634394	1650	1650	1650	1650	0
39	20231129	191000	2015634394	1650	1650	1650	1650	0
40	20231129	190900	2015634394	1650	1650	1650	1650	0
41	20231129	190800	2015634394	1650	1650	1650	1650	0
42	20231129	190700	2015634394	1650	1650	1650	1650	0
43	20231129	190600	2015634394	1650	1650	1650	1650	0
44	20231129	190500	2015634394	1650	1650	1650	1650	0
45	20231129	190400	2015634394	1650	1650	1650	1650	0
46	20231129	190300	2015634394	1650	1650	1650	1650	0
47	20231129	190200	2015634394	1650	1650	1650	1650	0
48	20231129	190100	2015634394	1650	1650	1650	1650	0
49	20231129	190000	2015634394	1650	1650	1650	1650	0
50	20231129	185900	2015634394	1650	1650	1650	1650	0
51	20231129	185800	2015634394	1650	1650	1650	1650	0
52	20231129	185700	2015634394	1650	1650	1650	1650	0
53	20231129	185600	2015634394	1650	1650	1650	1650	0
54	20231129	185500	2015634394	1650	1650	1650	1650	0
55	20231129	185400	2015634394	1650	1650	1650	1650	0
56	20231129	185300	2015634394	1650	1650	1650	1650	0
57	20231129	185200	2015634394	1650	1650	1650	1650	0
58	20231129	185100	2015634394	1650	1650	1650	1650	0
59	20231129	185000	2015634394	1650	1650	1650	1650	0
60	20231129	184900	2015634394	1650	1650	1650	1650	0
61	20231129	184800	2015634394	1650	1650	1650	1650	0
62	20231129	184700	2015634394	1650	1650	1650	1650	5727
63	20231129	184600	2015634394	1650	1650	1650	1650	0
64	20231129	184500	2015634394	1650	1650	1650	1650	0
65	20231129	184400	2015634394	1650	1650	1650	1650	0
66	20231129	184300	2015634394	1650	1650	1650	1650	0
67	20231129	184200	2015634394	1650	1650	1650	1650	0
68	20231129	184100	2015634394	1650	1650	1650	1650	0
69	20231129	184000	2015634394	1650	1650	1650	1650	0
70	20231129	183900	2015634394	1650	1650	1650	1650	0
71	20231129	183800	2015634394	1650	1650	1650	1650	0
72	20231129	183700	2015634394	1650	1650	1650	1650	0
73	20231129	183600	2015634394	1650	1650	1650	1650	0
74	20231129	183500	2015634394	1650	1650	1650	1650	0
75	20231129	183400	2015634394	1650	1650	1650	1650	0
76	20231129	183300	2015634394	1650	1650	1650	1650	0
77	20231129	183200	2015634394	1650	1650	1650	1650	0
78	20231129	183100	2015634394	1650	1650	1650	1650	0
79	20231129	183000	2015634394	1650	1650	1650	1650	0
80	20231129	182900	2015634394	1650	1650	1650	1650	0
81	20231129	182800	2015634394	1650	1650	1650	1650	0
82	20231129	182700	2015634394	1650	1650	1650	1650	0
83	20231129	182600	2015634394	1650	1650	1650	1650	0
84	20231129	182500	2015634394	1650	1650	1650	1650	0
85	20231129	182400	2015634394	1650	1650	1650	1650	0
86	20231129	182300	2015634394	1650	1650	1650	1650	0
87	20231129	182200	2015634394	1650	1650	1650	1650	0
88	20231129	182100	2015634394	1650	1650	1650	1650	0
89	20231129	182000	2015634394	1650	1650	1650	1650	0
90	20231129	181900	2015634394	1650	1650	1650	1650	0
91	20231129	181800	2015634394	1650	1650	1650	1650	0
92	20231129	181700	2015634394	1650	1650	1650	1650	5727
93	20231129	181600	2015634394	1650	1650	1650	1650	0
94	20231129	181500	2015634394	1650	1650	1650	1650	0
95	20231129	181400	2015634394	1650	1650	1650	1650	0
96	20231129	181300	2015634394	1650	1650	1650	1650	0
97	20231129	181200	2015634394	1650	1650	1650	1650	0
98	20231129	181100	2015634394	1650	1650	1650	1650	0
99	20231129	181000	2015634394	1650	1650	1650	1650	0
100	20231129	180900	2015634394	1650	1650	1650	1650	0
101	20231129	180800	2015634394	1650	1650	1650	1650	0
102	20231129	180700	2015634394	1650	1650	1650	1650	0
103	20231129	180600	2015634394	1650	1650	1650	1650	0
104	20231129	180500	2015634394	1650	1650	1650	1650	0
105	20231129	180400	2015634394	1650	1650	1650	1650	0
106	20231129	180300	2015634394	1650	1650	1650	1650	0
107	20231129	180200	2015634394	1650	1650	1650	1650	0
108	20231129	180100	2015634394	1650	1650	1650	1650	0
109	20231129	180000	2015634394	1650	1650	1650	1650	0
110	20231129	175900	2015634394	1650	1650	1650	1650	0
111	20231129	175800	2015634394	1650	1650	1650	1650	0
112	20231129	175700	2015634394	1650	1650	1650	1650	0
113	20231129	175600	2015634394	1650	1650	1650	1650	0
114	20231129	175500	2015634394	1650	1650	1650	1650	0
115	20231129	175400	2015634394	1650	1650	1650	1650	0
116	20231129	175300	2015634394	1650	1650	1650	1650	0
117	20231129	175200	2015634394	1650	1650	1650	1650	0
118	20231129	175100	2015634394	1650	1650	1650	1650	0
119	20231129	175000	2015634394	1650	1650	1650	1650	0
120	20231129	174900	2015634394	1650	1650	1650	1650	0
121	20231129	174800	2015634394	1650	1650	1650	1650	0
122	20231129	174700	2015634394	1650	1650	1650	1650	5727
123	20231129	174600	2015634394	1650	1650	1650	1650	0
124	20231129	174500	2015634394	1650	1650	1650	1650	0
125	20231129	174400	2015634394	1650	1650	1650	1650	0
126	20231129	174300	2015634394	1650	1650	1650	1650	0
127	20231129	174200	2015634394	1650	1650	1650	1650	0
128	20231129	174100	2015634394	1650	1650	1650	1650	0
129	20231129	174000	2015634394	1650	1650	1650	1650	0
130	20231129	173900	2015634394	1650	1650	1650	1650	0
131	20231129	173800	2015634394	1650	1650	1650	1650	0
132	20231129	173700	2015634394	1650	1650	1650	1650	0
133	20231129	173600	2015634394	1650	1650	1650	1650	0
134	20231129	173500	2015634394	1650	1650	1650	1650	0
135	20231129	173400	2015634394	1650	1650	1650	1650	0
136	20231129	173300	2015634394	1650	1650	1650	1650	0
137	20231129	173200	2015634394	1650	1650	1650	1650	0
138	20231129	173100	2015634394	1650	1650	1650	1650	0
139	20231129	173000	2015634394	1650	1650	1650	1650	0
140	20231129	172900	2015634394	1650	1650	1650	1650	0
141	20231129	172800	2015634394	1650	1650	1650	1650	0
142	20231129	172700	2015634394	1650	1650	1650	1650	0
143	20231129	172600	2015634394	1650	1650	1650	1650	0
144	20231129	172500	2015634394	1650	1650	1650	1650	0
145	20231129	172400	2015634394	1650	1650	1650	1650	0
146	20231129	172300	2015634394	1650	1650	1650	1650	0
147	20231129	172200	2015634394	1650	1650	1650	1650	0
148	20231129	172100	2015634394	1650	1650	1650	1650	0
149	20231129	172000	2015634394	1650	1650	1650	1650	0
150	20231129	171900	2015634394	1650	1650	1650	1650	0
151	20231129	171800	2015634394	1650	1650	1650	1650	0
152	20231129	171700	2015634394	1650	1650	1650	1650	5727
153	20231129	171600	2015634394	1650	1650	1650	1650	0
154	20231129	171500	2015634394	1650	1650	1650	1650	0
155	20231129	171400	2015634394	1650	1650	1650	1650	0
156	20231129	171300	2015634394	1650	1650	1650	1650	0
157	20231129	171200	2015634394	1650	1650	1650	1650	0
158	20231129	171100	2015634394	1650	1650	1650	1650	0
159	20231129	171000	2015634394	1650	1650	1650	1650	0
160	20231129	170900	2015634394	1650	1650	1650	1650	0
161	20231129	170800	2015634394	1650	1650	1650	1650	0
162	20231129	170700	2015634394	1650	1650	1650	1650	0
163	20231129	170600	2015634394	1650	1650	1650	1650	0
164	20231129	170500	2015634394	1650	1650	1650	1650	0
165	20231129	170400	2015634394	1650	1650	1650	1650	0
166	20231129	170300	2015634394	1650	1650	1650	1650	0
167	20231129	170200	2015634394	1650	1650	1650	1650	0
168	20231129	170100	2015634394	1650	1650	1650	1650	0
169	20231129	170000	2015634394	1650	1650	1650	1650	0
170	20231129	165900	2015634394	1650	1650	1650	1650	0
171	20231129	165800	2015634394	1650	1650	1650	1650	0
172	20231129	165700	2015634394	1650	1650	1650	1650	0
173	20231129	165600	2015634394	1650	1650	1650	1650	0
174	20231129	165500	2015634394	1650	1650	1650	1650	0
175	20231129	165400	2015634394	1650	1650	1650	1650	0
176	20231129	165300	2015634394	1650	1650	1650	1650	0
177	20231129	165200	2015634394	1650	1650	1650	1650	0
178	20231129	165100	2015634394	1650	1650	1650	1650	0
179	20231129	165000	2015634394	1650	1650	1650	1650	0
180	20231129	164900	2015634394	1650	1650	1650	1650	0
181	20231129	164800	2015634394	1650	1650	1650	1650	0
182	20231129	164700	2015634394	1650	1650	1650	1650	5727
183	20231129	164600	2015634394	1650	1650	1650	1650	0
184	20231129	164500	2015634394	1650	1650	1650	1650	0
185	20231129	164400	2015634394	1650	1650	1650	1650	0
186	20231129	164300	2015634394	1650	1650	1650	1650	0
187	20231129	164200	2015634394	1650	1650	1650	1650	0
188	20231129	164100	2015634394	1650	1650	1650	1650	0
189	20231129	164000	2015634394	1650	1650	1650	1650	0
190	20231129	163900	2015634394	1650	1650	1650	1650	0
191	20231129	163800	2015634394	1650	1650	1650	1650	0
192	20231129	163700	2015634394	1650	1650	1650	1650	0
193	20231129	163600	2015634394	1650	1650	1650	1650	0
194	20231129	163500	2015634394	1650	1650	1650	1650	0
195	20231129	163400	2015634394	1650	1650	1650	1650	0
196	20231129	163300	2015634394	1650	1650	1650	1650	0
197	20231129	163200	2015634394	1650	1650	1650	1650	0
198	20231129	163100	2015634394	1650	1650	1650	1650	0
199	20231129	163000	2015634394	1650	1650	1650	1650	0
200	20231129	162900	2015634394	1650	1650	1650	1650	0
201	20231129	162800	2015634394	1650	1650	1650	1650	0
202	20231129	162700	2015634394	1650	1650	1650	1650	0
203	20231129	162600	2015634394	1650	1650	1650	1650	0
204	20231129	162500	2015634394	1650	1650	1650	1650	0
205	20231129	162400	2015634394	1650	1650	1650	1650	0
206	20231129	162300	2015634394	1650	1650	1650	1650	0
207	20231129	162200	2015634394	1650	1650	1650	1650	0
208	20231129	162100	2015634394	1650	1650	1650	1650	0
209	20231129	162000	2015634394	1650	1650	1650	1650	0
210	20231129	161900	2015634394	1650	1650	1650	1650	0
211	20231129	161800	2015634394	1650	1650	1650	1650	0
212	20231129	161700	2015634394	1650	1650	1650	1650	5727
213	20231129	161600	2015634394	1650	1650	1650	1650	0
214	20231129	161500	2015634394	1650	1650	1650	1650	0
215	20231129	161400	2015634394	1650	1650	1650	1650	0
216	20231129	161300	2015634394	1650	1650	1650	1650	0
217	20231129	161200	2015634394	1650	1650	1650	1650	0
218	20231129	161100	2015634394	1650	1650	1650	1650	0
219	20231129	161000	2015634394	1650	1650	1650	1650	0
220	20231129	160900	2015634394	1650	1650	1650	1650	0
221	20231129	160800	2015634394	1650	1650	1650	1650	0
222	20231129	160700	2015634394	1650	1650	1650	1650	0
223	20231129	160600	2015634394	1650	1650	1650	1650	0
224	20231129	160500	2015634394	1650	1650	1650	1650	0
225	20231129	160400	2015634394	1650	1650	1650	1650	0
226	20231129	160300	2015634394	1650	1650	1650	1650	0
227	20231129	160200	2015634394	1650	1650	1650	1650	0
228	20231129	160100	2015634394	1650	1650	1650	1650	0
229	20231129	160000	2015634394	1650	1650	1650	1650	0
230	20231129	155900	2015634394	1650	1650	1650	1650	0
231	20231129	155800	2015634394	1650	1650	1650	1650	0
232	20231129	155700	2015634394	1650	1650	1650	1650	0
233	20231129	155600	2015634394	1650	1650	1650	1650	0
234	20231129	155500	2015634394	1650	1650	1650	1650	0
235	20231129	155400	2015634394	1650	1650	1650	1650	0
236	20231129	155300	2015634394	1650	1650	1650	1650	0
237	20231129	155200	2015634394	1650	1650	1650	1650	0
238	20231129	155100	2015634394	1650	1650	1650	1650	0
239	20231129	155000	2015634394	1650	1650	1650	1650	0
240	20231129	154900	2015634394	1650	1650	1650	1650	0
241	20231129	154800	2015634394	1650	1650	1650	1650	0
242	20231129	154700	2015634394	1650	1650	1650	1650	5727
243	20231129	154600	2015634394	1650	1650	1650	1650	0
244	20231129	154500	2015634394	1650	1650	1650	1650	0
245	20231129	154400	2015634394	1650	1650	1650	1650	0
246	20231129	154300	2015634394	1650	1650	1650	1650	0
247	20231129	154200	2015634394	1650	1650	1650	1650	0
248	20231129	154100	2015634394	1650	1650	1650	1650	0
249	20231129	154000	2015634394	1650	1650	1650	1650	0
250	20231129	153900	2015634394	1650	1650	1650	1650	0
251	20231129	153800	2015634394	1650	1650	1650	1650	0
252	20231129	153700	2015634394	1650	1650	1650	1650	0
253	20231129	153600	2015634394	1650	1650	1650	1650	0
254	20231129	153500	2015634394	1650	1650	1650	1650	0
255	20231129	153400	2015634394	1650	1650	1650	1650	0
256	20231129	153300	2015634394	1650	1650	1650	1650	0
257	20231129	153200	2015634394	1650	1650	1650	1650	0
258	20231129	153100	2015634394	1650	1650	1650	1650	0
259	20231129	153000	2015634394	1650	1650	1650	1650	5727
260	20231129	152900	2006184844	1652	1652	1652	1652	0
261	20231129	152800	2006184844	1652	1652	1652	1652	0
262	20231129	152700	2006184844	1652	1652	1652	1652	0
263	20231129	152600	2006184844	1652	1652	1652	1652	0
264	20231129	152500	2006184844	1652	1652	1652	1652	0
265	20231129	152400	2006184844	1652	1652	1652	1652	0
266	20231129	152300	2006184844	1652	1652	1652	1652	0
267	20231129	152200	2006184844	1652	1652	1652	1652	0
268	20231129	152100	2006184844	1652	1652	1652	1652	0
269	20231129	152000	2006184844	1652	1652	1652	1652	0
270	20231129	151900	2006184844	1652	1646	1652	1645	6089
271	20231129	151800	1996148563	1650	1645	1650	1645	3724
272	20231129	151700	1990020064	1646	1650	1650	1646	2542
273	20231129	151600	1985834886	1650	1651	1652	1650	4773
274	20231129	151500	1977954580	1652	1652	1652	1652	2325
275	20231129	151400	1974113680	1651	1650	1651	1650	1877
276	20231129	151300	1971014772	1651	1649	1651	1649	13651
277	20231129	151200	1948486328	1649	1650	1650	1646	827
278	20231129	151100	1947121833	1650	1641	1650	1641	30104
279	20231129	151000	1897507999	1641	1641	1641	1641	8
280	20231129	150900	1897494871	1641	1640	1641	1640	1830
281	20231129	150800	1894493670	1640	1639	1640	1639	39
282	20231129	150700	1894429727	1638	1640	1640	1638	5354
283	20231129	150600	1885653990	1640	1639	1640	1637	1734
284	20231129	150500	1882814082	1639	1639	1639	1637	851
285	20231129	150400	1881420774	1639	1640	1640	1639	3092
286	20231129	150300	1876349920	1640	1639	1640	1639	3770
287	20231129	150200	1870167192	1639	1636	1640	1636	16559
288	20231129	150100	1843012694	1635	1635	1635	1635	1453
289	20231129	150000	1840637039	1634	1634	1634	1634	4
290	20231129	145900	1840630503	1635	1635	1636	1635	6786
291	20231129	145800	1829534610	1635	1633	1635	1633	4061
292	20231129	145700	1822902875	1633	1634	1634	1633	304
293	20231129	145600	1822406339	1635	1635	1635	1635	1
294	20231129	145500	1822404704	1636	1635	1636	1635	1711
295	20231129	145400	1819605711	1632	1635	1636	1632	8526
296	20231129	145300	1805668607	1636	1636	1636	1636	3007
297	20231129	145200	1800749155	1636	1636	1636	1636	0
298	20231129	145100	1800749155	1636	1636	1636	1631	1504
299	20231129	145000	1798293522	1637	1636	1637	1636	4341
300	20231129	144900	1791187356	1636	1635	1637	1635	2381
301	20231129	144800	1787292520	1636	1633	1636	1633	6108
302	20231129	144700	1777308267	1630	1628	1630	1628	26292
303	20231129	144600	1734478700	1628	1628	1629	1628	4590
304	20231129	144500	1727001746	1626	1628	1629	1626	5675
305	20231129	144400	1717769345	1628	1630	1630	1628	7519
306	20231129	144300	1705526539	1629	1630	1630	1629	4057
307	20231129	144200	1698917363	1630	1631	1631	1630	1246
308	20231129	144100	1696886361	1633	1632	1633	1632	1001
309	20231129	144000	1695252728	1632	1630	1632	1630	1395
310	20231129	143900	1692978658	1630	1632	1632	1630	713
311	20231129	143800	1691816460	1630	1630	1632	1630	552
312	20231129	143700	1690916694	1630	1632	1632	1630	4697
313	20231129	143600	1683258703	1634	1634	1634	1634	372
314	20231129	143500	1682650855	1634	1635	1636	1632	8646
315	20231129	143400	1668508459	1637	1630	1637	1630	5579
316	20231129	143300	1659396446	1631	1630	1631	1630	573
317	20231129	143200	1658462454	1630	1630	1631	1630	2022
318	20231129	143100	1655166590	1631	1631	1631	1629	389
319	20231129	143000	1654532269	1630	1630	1630	1628	6227
320	20231129	142900	1644385623	1630	1630	1630	1629	543
321	20231129	142800	1643501016	1630	1630	1631	1630	226
322	20231129	142700	1643132496	1629	1635	1635	1629	8800
323	20231129	142600	1628784226	1636	1637	1637	1632	542
324	20231129	142500	1627899300	1633	1634	1634	1633	1539
325	20231129	142400	1625386102	1637	1637	1637	1633	735
326	20231129	142300	1624184531	1636	1637	1637	1634	2997
327	20231129	142200	1619283769	1641	1637	1641	1637	1720
328	20231129	142100	1616468125	1637	1637	1637	1637	1
329	20231129	142000	1616466488	1637	1638	1638	1635	22
330	20231129	141900	1616430507	1638	1639	1639	1635	37
331	20231129	141800	1616369954	1639	1636	1640	1636	378
332	20231129	141700	1615751319	1636	1640	1640	1633	963
333	20231129	141600	1614174943	1640	1640	1642	1638	69
334	20231129	141500	1614061849	1642	1645	1645	1638	7132
335	20231129	141400	1602365622	1640	1645	1645	1640	1934
336	20231129	141300	1599192913	1641	1646	1646	1640	326
337	20231129	141200	1598657643	1646	1641	1648	1641	2016
338	20231129	141100	1595337829	1642	1642	1644	1640	3245
339	20231129	141000	1590009199	1643	1642	1644	1641	4299
340	20231129	140900	1582944735	1642	1643	1645	1642	1907
341	20231129	140800	1579808441	1643	1642	1644	1641	2899
342	20231129	140700	1575046027	1644	1641	1646	1638	5847
343	20231129	140600	1565444755	1640	1642	1642	1640	170
344	20231129	140500	1565165739	1642	1641	1643	1630	9184
345	20231129	140400	1550128724	1640	1631	1646	1631	3410
346	20231129	140300	1544532431	1631	1630	1638	1630	7311
347	20231129	140200	1532594296	1632	1632	1632	1630	4641
348	20231129	140100	1525027335	1634	1635	1635	1633	2634
349	20231129	140000	1520723575	1635	1635	1635	1635	121
350	20231129	135900	1520525740	1632	1632	1632	1632	0
351	20231129	135800	1520525740	1632	1632	1632	1632	134
352	20231129	135700	1520307052	1632	1631	1632	1631	477
353	20231129	135600	1519528597	1631	1632	1632	1631	296
354	20231129	135500	1519045706	1632	1631	1632	1631	569
355	20231129	135400	1518117106	1632	1632	1632	1630	2863
356	20231129	135300	1513448529	1632	1633	1633	1632	1137
357	20231129	135200	1511592845	1633	1633	1633	1633	9621
358	20231129	135100	1495881752	1633	1634	1634	1633	33
359	20231129	135000	1495827858	1634	1636	1636	1634	4338
360	20231129	134900	1488735329	1639	1639	1639	1636	9281
361	20231129	134800	1473536064	1639	1640	1645	1638	3583
362	20231129	134700	1467665818	1640	1640	1640	1638	4022
363	20231129	134600	1461075148	1640	1640	1640	1640	1450
364	20231129	134500	1458697148	1640	1640	1640	1640	1824
365	20231129	134400	1455705788	1640	1640	1640	1639	2450
366	20231129	134300	1451689608	1640	1640	1640	1640	1438
367	20231129	134200	1449331288	1639	1639	1639	1639	1014
368	20231129	134100	1447669342	1639	1642	1642	1639	2188
369	20231129	134000	1444081024	1640	1642	1642	1640	3299
370	20231129	133900	1438669043	1645	1644	1645	1644	533
371	20231129	133800	1437792687	1644	1644	1644	1642	1011
372	20231129	133700	1436132183	1645	1645	1645	1645	5
373	20231129	133600	1436123958	1645	1648	1648	1645	3707
374	20231129	133500	1430025491	1648	1648	1648	1647	232
375	20231129	133400	1429643385	1648	1646	1648	1646	344
376	20231129	133300	1429077134	1648	1648	1648	1648	500
377	20231129	133200	1428253134	1648	1649	1649	1647	186
378	20231129	133100	1427946756	1649	1649	1649	1649	1
379	20231129	133000	1427945107	1650	1650	1650	1650	2145
380	20231129	132900	1424405857	1651	1650	1651	1650	1225
381	20231129	132800	1422384603	1651	1651	1651	1651	100
382	20231129	132700	1422219503	1651	1652	1652	1651	2043
383	20231129	132600	1418845505	1652	1652	1654	1652	1095
384	20231129	132500	1417036561	1655	1655	1655	1655	28
385	20231129	132400	1416990221	1655	1657	1657	1655	503
386	20231129	132300	1416157752	1653	1657	1657	1653	612
387	20231129	132200	1415145703	1655	1655	1655	1655	1451
388	20231129	132100	1412744298	1658	1658	1658	1658	562
389	20231129	132000	1411812502	1658	1655	1662	1655	4561
390	20231129	131900	1404245284	1655	1655	1655	1655	0
391	20231129	131800	1404245284	1655	1653	1655	1652	2964
392	20231129	131700	1399343991	1654	1654	1654	1654	22212
393	20231129	131600	1362605343	1653	1652	1653	1652	255
394	20231129	131500	1362184033	1654	1651	1654	1651	1607
395	20231129	131400	1359530816	1650	1650	1650	1650	1460
396	20231129	131300	1357121816	1650	1650	1650	1650	250
397	20231129	131200	1356709316	1650	1662	1662	1650	8892
398	20231129	131100	1342007485	1662	1665	1668	1662	2509
399	20231129	131000	1337830027	1665	1654	1665	1654	12795
400	20231129	130900	1316629319	1654	1650	1654	1650	3001
401	20231129	130800	1311672567	1652	1647	1652	1647	2007
402	20231129	130700	1308363141	1646	1645	1646	1643	844
403	20231129	130600	1306974178	1643	1645	1645	1643	127
404	20231129	130500	1306765267	1645	1644	1645	1639	5130
405	20231129	130400	1298346040	1646	1646	1646	1646	4
406	20231129	130300	1298339456	1646	1646	1646	1646	53
407	20231129	130200	1298252218	1646	1646	1646	1646	4
408	20231129	130100	1298245634	1646	1643	1646	1643	602
409	20231129	130000	1297256245	1643	1644	1644	1641	4441
410	20231129	125900	1289968024	1644	1647	1647	1642	4325
411	20231129	125800	1282857532	1647	1647	1647	1647	1010
412	20231129	125700	1281194062	1647	1647	1647	1647	7
413	20231129	125600	1281182533	1647	1650	1650	1647	345
414	20231129	125500	1280614301	1652	1646	1652	1646	5306
415	20231129	125400	1271871693	1646	1646	1646	1646	606
416	20231129	125300	1270874217	1646	1646	1646	1646	2
417	20231129	125200	1270870925	1646	1645	1646	1645	1480
418	20231129	125100	1268436321	1642	1643	1645	1642	1500
419	20231129	125000	1265972689	1643	1643	1643	1643	17
420	20231129	124900	1265944758	1642	1641	1642	1641	234
421	20231129	124800	1265560744	1641	1641	1641	1641	562
422	20231129	124700	1264638502	1641	1641	1643	1641	2888
423	20231129	124600	1259899286	1643	1643	1643	1642	213
424	20231129	124500	1259549475	1643	1643	1643	1643	8
425	20231129	124400	1259536331	1643	1643	1644	1643	742
426	20231129	124300	1258317221	1644	1644	1644	1644	0
427	20231129	124200	1258317221	1644	1644	1644	1644	6
428	20231129	124100	1258307357	1645	1644	1645	1642	5852
429	20231129	124000	1248693929	1643	1646	1646	1643	3114
430	20231129	123900	1243575996	1646	1646	1646	1646	254
431	20231129	123800	1243157912	1646	1646	1646	1645	167
432	20231129	123700	1242883183	1645	1639	1645	1639	6504
433	20231129	123600	1232200092	1633	1635	1641	1633	3731
434	20231129	123500	1226094101	1636	1635	1636	1629	13192
435	20231129	123400	1204576698	1636	1632	1636	1630	6500
436	20231129	123300	1193969795	1630	1630	1630	1630	0
437	20231129	123200	1193969795	1630	1630	1630	1630	0
438	20231129	123100	1193969795	1630	1630	1630	1630	0
439	20231129	123000	1193969795	1630	1630	1631	1630	392
440	20231129	122900	1193330781	1629	1629	1629	1629	1057
441	20231129	122800	1191608928	1629	1629	1629	1628	544
442	20231129	122700	1190722764	1628	1633	1633	1628	10048
443	20231129	122600	1174340651	1633	1638	1638	1633	1003
444	20231129	122500	1172701752	1636	1636	1636	1636	1
445	20231129	122400	1172700116	1638	1639	1639	1638	6
446	20231129	122300	1172690287	1639	1638	1639	1633	2501
447	20231129	122200	1168594287	1639	1641	1641	1633	11924
448	20231129	122100	1149058176	1639	1639	1641	1637	8070
449	20231129	122000	1135834835	1643	1640	1643	1640	269
450	20231129	121900	1135393672	1640	1637	1640	1637	194
451	20231129	121800	1135076082	1637	1636	1637	1636	145
452	20231129	121700	1134838857	1637	1635	1637	1635	2328
453	20231129	121600	1131030544	1635	1635	1635	1635	2
454	20231129	121500	1131027274	1632	1634	1635	1632	4099
455	20231129	121400	1124329473	1632	1632	1632	1632	143
456	20231129	121300	1124096097	1634	1631	1635	1631	1428
457	20231129	121200	1121762029	1635	1631	1635	1630	1469
458	20231129	121100	1119367243	1630	1636	1637	1630	12586
459	20231129	121000	1098844525	1632	1636	1636	1632	5206
460	20231129	120900	1090339123	1636	1643	1643	1636	3547
461	20231129	120800	1084526901	1644	1645	1645	1644	106
462	20231129	120700	1084352585	1644	1646	1646	1644	262
463	20231129	120600	1083921605	1646	1646	1647	1646	689
464	20231129	120500	1082787503	1646	1646	1647	1646	349
465	20231129	120400	1082213045	1646	1646	1646	1646	102
466	20231129	120300	1082045153	1646	1646	1647	1645	1017
467	20231129	120200	1080372169	1647	1644	1647	1644	1318
468	20231129	120100	1078204322	1644	1644	1645	1640	3914
469	20231129	120000	1071769469	1641	1640	1641	1640	5091
470	20231129	115900	1063418138	1639	1639	1639	1639	0
471	20231129	115800	1063418138	1639	1639	1639	1639	1099
472	20231129	115700	1061616877	1638	1638	1638	1638	54
473	20231129	115600	1061528425	1638	1638	1638	1638	26
474	20231129	115500	1061485837	1638	1637	1638	1637	292
475	20231129	115400	1061007823	1637	1637	1637	1637	20
476	20231129	115300	1060975083	1637	1636	1637	1636	2068
477	20231129	115200	1057591348	1636	1637	1637	1636	2646
478	20231129	115100	1053261492	1636	1637	1637	1636	71
479	20231129	115000	1053145282	1637	1637	1637	1637	0
480	20231129	114900	1053145282	1637	1638	1638	1637	177
481	20231129	114800	1052855381	1639	1639	1639	1639	268
482	20231129	114700	1052416129	1639	1640	1640	1639	122
483	20231129	114600	1052216161	1641	1641	1641	1641	239
484	20231129	114500	1051823962	1641	1642	1642	1641	66
485	20231129	114400	1051715646	1639	1638	1639	1638	3864
486	20231129	114300	1045383401	1638	1638	1638	1638	25
487	20231129	114200	1045342451	1639	1639	1639	1639	26
488	20231129	114100	1045299837	1639	1639	1639	1639	572
489	20231129	114000	1044362329	1636	1636	1636	1636	16
490	20231129	113900	1044336153	1636	1634	1636	1634	3812
491	20231129	113800	1038102534	1634	1635	1635	1634	3689
492	20231129	113700	1032074019	1635	1640	1640	1635	7016
493	20231129	113600	1020593198	1640	1640	1640	1640	1681
494	20231129	113500	1017836358	1640	1640	1640	1640	1010
495	20231129	113400	1016179958	1638	1640	1640	1638	2192
496	20231129	113300	1012589034	1637	1637	1637	1637	441
497	20231129	113200	1011867117	1637	1641	1641	1637	11902
498	20231129	113100	992359678	1641	1643	1643	1641	1138
499	20231129	113000	990491502	1644	1645	1645	1644	3248
500	20231129	112900	985151139	1645	1645	1645	1645	93
501	20231129	112800	984998154	1645	1642	1645	1641	1503
502	20231129	112700	982528899	1643	1643	1643	1643	14
503	20231129	112600	982505897	1643	1641	1643	1641	2578
504	20231129	112500	978273893	1641	1642	1642	1641	199
505	20231129	112400	977947317	1642	1640	1642	1640	3484
506	20231129	112300	972227557	1639	1642	1642	1639	7235
507	20231129	112200	960361468	1642	1642	1642	1642	0
508	20231129	112100	960361468	1642	1643	1643	1642	996
509	20231129	112000	958726028	1643	1645	1645	1643	241
510	20231129	111900	958329665	1645	1645	1645	1643	1057
511	20231129	111800	956591090	1645	1645	1645	1645	2165
512	20231129	111700	953029665	1645	1645	1646	1645	275
513	20231129	111600	952577287	1649	1651	1651	1644	7200
514	20231129	111500	940728398	1650	1653	1653	1650	7673
515	20231129	111400	928064175	1653	1653	1653	1653	1554
516	20231129	111300	925495413	1654	1655	1655	1654	2211
517	20231129	111200	921837204	1656	1658	1658	1656	444
518	20231129	111100	921101135	1659	1658	1659	1658	152
519	20231129	111000	920849117	1659	1658	1659	1658	1267
520	20231129	110900	918748429	1660	1660	1660	1660	17
521	20231129	110800	918720209	1660	1660	1660	1660	15
522	20231129	110700	918695309	1660	1655	1661	1655	641
523	20231129	110600	917634342	1654	1657	1657	1654	8001
524	20231129	110500	904392183	1657	1660	1660	1657	1864
525	20231129	110400	901303212	1660	1661	1661	1660	4858
526	20231129	110300	893235923	1662	1663	1663	1662	438
527	20231129	110200	892507862	1663	1664	1664	1663	1802
528	20231129	110100	889511132	1664	1666	1666	1664	830
529	20231129	110000	888129011	1667	1667	1668	1667	223
530	20231129	105900	887757266	1667	1668	1668	1667	1152
531	20231129	105800	885835733	1668	1668	1668	1668	607
532	20231129	105700	884823257	1666	1661	1666	1661	9517
533	20231129	105600	869002463	1661	1661	1661	1661	120
534	20231129	105500	868803143	1661	1659	1661	1657	2728
535	20231129	105400	864274841	1659	1660	1660	1659	455
536	20231129	105300	863519991	1660	1661	1661	1660	532
537	20231129	105200	862636836	1661	1661	1662	1660	141
538	20231129	105100	862402657	1661	1661	1662	1661	139
539	20231129	105000	862171774	1661	1660	1661	1659	10003
540	20231129	104900	845570411	1662	1663	1664	1662	1100
541	20231129	104800	843741806	1664	1663	1664	1663	31
542	20231129	104700	843690223	1663	1666	1666	1663	612
543	20231129	104600	842672215	1667	1668	1668	1667	825
544	20231129	104500	841296339	1668	1668	1668	1667	439
545	20231129	104400	840564111	1668	1668	1669	1668	815
546	20231129	104300	839204685	1668	1665	1668	1665	403
547	20231129	104200	838533107	1665	1665	1665	1661	302
548	20231129	104100	838031078	1665	1660	1665	1660	2395
549	20231129	104000	834054086	1660	1661	1661	1659	547
550	20231129	103900	833146568	1661	1659	1661	1658	2476
551	20231129	103800	829039158	1659	1659	1659	1659	12
552	20231129	103700	829019250	1659	1662	1662	1659	945
553	20231129	103600	827450766	1662	1665	1666	1662	5034
554	20231129	103500	819083896	1666	1665	1666	1664	970
555	20231129	103400	817468943	1665	1667	1667	1665	1810
556	20231129	103300	814454693	1664	1665	1665	1664	854
557	20231129	103200	813033324	1662	1666	1666	1662	668
558	20231129	103100	811922420	1664	1667	1667	1664	1476
559	20231129	103000	809462611	1667	1662	1667	1662	1038
560	20231129	102900	807737450	1662	1671	1671	1662	2554
561	20231129	102800	803476576	1673	1673	1674	1669	2703
562	20231129	102700	798955712	1673	1675	1675	1673	4875
563	20231129	102600	790795577	1675	1666	1675	1664	6579
564	20231129	102500	779811596	1664	1660	1666	1660	5899
565	20231129	102400	770010284	1660	1662	1662	1660	1465
566	20231129	102300	767577342	1662	1663	1663	1657	3338
567	20231129	102200	762030142	1664	1663	1664	1663	3043
568	20231129	102100	756968214	1663	1662	1663	1662	2168
569	20231129	102000	753364992	1662	1664	1664	1662	7012
570	20231129	101900	741708644	1663	1660	1668	1660	26049
571	20231129	101800	698418261	1659	1652	1659	1652	13600
572	20231129	101700	675903151	1652	1653	1653	1651	386
573	20231129	101600	675265849	1653	1653	1653	1653	2375
574	20231129	101500	671339974	1651	1648	1651	1648	4634
575	20231129	101400	663696934	1649	1648	1649	1647	1182
576	20231129	101300	661749011	1649	1650	1650	1648	127
577	20231129	101200	661539604	1651	1647	1651	1647	2569
578	20231129	101100	657308188	1647	1653	1653	1647	4242
579	20231129	101000	650301554	1653	1655	1656	1653	4589
580	20231129	100900	642714131	1655	1656	1656	1655	779
581	20231129	100800	641424807	1656	1658	1658	1656	1476
582	20231129	100700	638979282	1658	1654	1659	1654	10773
583	20231129	100600	621137741	1654	1652	1654	1652	4327
584	20231129	100500	613984159	1653	1652	1653	1650	1863
585	20231129	100400	610908825	1652	1646	1652	1646	3884
586	20231129	100300	604501324	1646	1639	1646	1639	5693
587	20231129	100200	595157245	1637	1643	1643	1637	771
588	20231129	100100	593893295	1642	1636	1642	1636	1550
589	20231129	100000	591351916	1635	1633	1635	1633	1267
590	20231129	095900	589281233	1633	1634	1634	1628	1957
591	20231129	095800	586090132	1634	1632	1634	1632	987
592	20231129	095700	584478190	1632	1632	1633	1625	15648
593	20231129	095600	559010854	1633	1633	1633	1633	621
594	20231129	095500	557996761	1630	1630	1630	1629	2215
595	20231129	095400	554386319	1630	1634	1634	1630	3841
596	20231129	095300	548124091	1633	1634	1635	1632	1152
597	20231129	095200	546243406	1634	1635	1635	1634	10
598	20231129	095100	546227061	1635	1635	1635	1632	248
599	20231129	095000	545821997	1635	1635	1635	1635	2221
600	20231129	094900	542190662	1632	1632	1632	1632	282
601	20231129	094800	541730438	1635	1626	1635	1626	1920
602	20231129	094700	538600799	1626	1626	1626	1626	0
603	20231129	094600	538600799	1626	1627	1627	1626	3534
604	20231129	094500	532853748	1627	1626	1627	1626	1577
605	20231129	094400	530289516	1626	1626	1627	1626	191
606	20231129	094300	529978864	1626	1628	1628	1626	10699
607	20231129	094200	512581874	1628	1629	1629	1628	6130
608	20231129	094100	502596260	1630	1631	1631	1630	1323
609	20231129	094000	500439700	1631	1632	1632	1631	173
610	20231129	093900	500157527	1632	1631	1632	1630	6310
611	20231129	093800	489866385	1631	1629	1631	1629	10500
612	20231129	093700	472748385	1629	1629	1629	1629	2394
613	20231129	093600	468848559	1629	1627	1629	1626	3677
614	20231129	093500	462869152	1627	1628	1628	1627	614
615	20231129	093400	461870155	1628	1626	1628	1626	675
616	20231129	093300	460772197	1628	1629	1629	1627	3977
617	20231129	093200	454296932	1630	1631	1631	1629	2868
618	20231129	093100	449621201	1631	1631	1631	1630	1366
619	20231129	093000	447393258	1631	1636	1636	1631	582
620	20231129	092900	446442417	1640	1639	1640	1639	5360
621	20231129	092800	437652184	1639	1635	1640	1635	2641
622	20231129	092700	433329654	1636	1630	1636	1630	11833
623	20231129	092600	413981460	1630	1627	1630	1627	14617
624	20231129	092500	390187780	1627	1627	1627	1625	5960
625	20231129	092400	380492692	1628	1627	1630	1626	2977
626	20231129	092300	375645512	1626	1628	1628	1625	7149
627	20231129	092200	364020292	1628	1628	1631	1625	5168
628	20231129	092100	355617967	1627	1630	1633	1627	7509
629	20231129	092000	343391450	1630	1635	1635	1630	7063
630	20231129	091900	331866275	1635	1638	1638	1635	8994
631	20231129	091800	317157276	1639	1638	1640	1638	3714
632	20231129	091700	311069283	1639	1646	1647	1639	19005
633	20231129	091600	279827007	1646	1646	1646	1645	2707
634	20231129	091500	275373042	1646	1649	1649	1646	154
635	20231129	091400	275119555	1644	1650	1652	1644	1993
636	20231129	091300	271840151	1650	1648	1650	1637	31098
637	20231129	091200	220830857	1649	1648	1649	1643	12822
638	20231129	091100	199742404	1649	1653	1654	1642	12501
639	20231129	091000	179120202	1653	1655	1660	1653	8397
640	20231129	090900	165204112	1658	1653	1658	1653	11168
641	20231129	090800	146726706	1654	1648	1655	1646	16067
642	20231129	090700	120182378	1653	1641	1655	1640	9977
643	20231129	090600	103762912	1639	1635	1642	1635	7656
644	20231129	090500	91234761	1636	1623	1639	1621	18961
645	20231129	090400	60417516	1623	1623	1623	1621	2883
646	20231129	090300	55742147	1623	1630	1630	1620	553
647	20231129	090200	54844901	1630	1632	1632	1620	16235
648	20231129	090100	28427074	1632	1644	1645	1632	252
649	20231129	090000	28015152	1644	1645	1645	1622	17059