KissMeData/084440/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	195200	364329306	1670	1670	1670	1670	3547
3	20231129	195100	364329306	1670	1670	1670	1670	0
4	20231129	195000	364329306	1670	1670	1670	1670	0
5	20231129	194900	364329306	1670	1670	1670	1670	0
6	20231129	194800	364329306	1670	1670	1670	1670	0
7	20231129	194700	364329306	1670	1670	1670	1670	0
8	20231129	194600	364329306	1670	1670	1670	1670	0
9	20231129	194500	364329306	1670	1670	1670	1670	0
10	20231129	194400	364329306	1670	1670	1670	1670	0
11	20231129	194300	364329306	1670	1670	1670	1670	0
12	20231129	194200	364329306	1670	1670	1670	1670	0
13	20231129	194100	364329306	1670	1670	1670	1670	0
14	20231129	194000	364329306	1670	1670	1670	1670	0
15	20231129	193900	364329306	1670	1670	1670	1670	0
16	20231129	193800	364329306	1670	1670	1670	1670	0
17	20231129	193700	364329306	1670	1670	1670	1670	0
18	20231129	193600	364329306	1670	1670	1670	1670	0
19	20231129	193500	364329306	1670	1670	1670	1670	0
20	20231129	193400	364329306	1670	1670	1670	1670	0
21	20231129	193300	364329306	1670	1670	1670	1670	0
22	20231129	193200	364329306	1670	1670	1670	1670	0
23	20231129	193100	364329306	1670	1670	1670	1670	0
24	20231129	193000	364329306	1670	1670	1670	1670	0
25	20231129	192900	364329306	1670	1670	1670	1670	0
26	20231129	192800	364329306	1670	1670	1670	1670	0
27	20231129	192700	364329306	1670	1670	1670	1670	0
28	20231129	192600	364329306	1670	1670	1670	1670	0
29	20231129	192500	364329306	1670	1670	1670	1670	0
30	20231129	192400	364329306	1670	1670	1670	1670	0
31	20231129	192300	364329306	1670	1670	1670	1670	0
32	20231129	192200	364329306	1670	1670	1670	1670	3547
33	20231129	192100	364329306	1670	1670	1670	1670	0
34	20231129	192000	364329306	1670	1670	1670	1670	0
35	20231129	191900	364329306	1670	1670	1670	1670	0
36	20231129	191800	364329306	1670	1670	1670	1670	0
37	20231129	191700	364329306	1670	1670	1670	1670	0
38	20231129	191600	364329306	1670	1670	1670	1670	0
39	20231129	191500	364329306	1670	1670	1670	1670	0
40	20231129	191400	364329306	1670	1670	1670	1670	0
41	20231129	191300	364329306	1670	1670	1670	1670	0
42	20231129	191200	364329306	1670	1670	1670	1670	0
43	20231129	191100	364329306	1670	1670	1670	1670	0
44	20231129	191000	364329306	1670	1670	1670	1670	0
45	20231129	190900	364329306	1670	1670	1670	1670	0
46	20231129	190800	364329306	1670	1670	1670	1670	0
47	20231129	190700	364329306	1670	1670	1670	1670	0
48	20231129	190600	364329306	1670	1670	1670	1670	0
49	20231129	190500	364329306	1670	1670	1670	1670	0
50	20231129	190400	364329306	1670	1670	1670	1670	0
51	20231129	190300	364329306	1670	1670	1670	1670	0
52	20231129	190200	364329306	1670	1670	1670	1670	0
53	20231129	190100	364329306	1670	1670	1670	1670	0
54	20231129	190000	364329306	1670	1670	1670	1670	0
55	20231129	185900	364329306	1670	1670	1670	1670	0
56	20231129	185800	364329306	1670	1670	1670	1670	0
57	20231129	185700	364329306	1670	1670	1670	1670	0
58	20231129	185600	364329306	1670	1670	1670	1670	0
59	20231129	185500	364329306	1670	1670	1670	1670	0
60	20231129	185400	364329306	1670	1670	1670	1670	0
61	20231129	185300	364329306	1670	1670	1670	1670	0
62	20231129	185200	364329306	1670	1670	1670	1670	3547
63	20231129	185100	364329306	1670	1670	1670	1670	0
64	20231129	185000	364329306	1670	1670	1670	1670	0
65	20231129	184900	364329306	1670	1670	1670	1670	0
66	20231129	184800	364329306	1670	1670	1670	1670	0
67	20231129	184700	364329306	1670	1670	1670	1670	0
68	20231129	184600	364329306	1670	1670	1670	1670	0
69	20231129	184500	364329306	1670	1670	1670	1670	0
70	20231129	184400	364329306	1670	1670	1670	1670	0
71	20231129	184300	364329306	1670	1670	1670	1670	0
72	20231129	184200	364329306	1670	1670	1670	1670	0
73	20231129	184100	364329306	1670	1670	1670	1670	0
74	20231129	184000	364329306	1670	1670	1670	1670	0
75	20231129	183900	364329306	1670	1670	1670	1670	0
76	20231129	183800	364329306	1670	1670	1670	1670	0
77	20231129	183700	364329306	1670	1670	1670	1670	0
78	20231129	183600	364329306	1670	1670	1670	1670	0
79	20231129	183500	364329306	1670	1670	1670	1670	0
80	20231129	183400	364329306	1670	1670	1670	1670	0
81	20231129	183300	364329306	1670	1670	1670	1670	0
82	20231129	183200	364329306	1670	1670	1670	1670	0
83	20231129	183100	364329306	1670	1670	1670	1670	0
84	20231129	183000	364329306	1670	1670	1670	1670	0
85	20231129	182900	364329306	1670	1670	1670	1670	0
86	20231129	182800	364329306	1670	1670	1670	1670	0
87	20231129	182700	364329306	1670	1670	1670	1670	0
88	20231129	182600	364329306	1670	1670	1670	1670	0
89	20231129	182500	364329306	1670	1670	1670	1670	0
90	20231129	182400	364329306	1670	1670	1670	1670	0
91	20231129	182300	364329306	1670	1670	1670	1670	0
92	20231129	182200	364329306	1670	1670	1670	1670	3547
93	20231129	182100	364329306	1670	1670	1670	1670	0
94	20231129	182000	364329306	1670	1670	1670	1670	0
95	20231129	181900	364329306	1670	1670	1670	1670	0
96	20231129	181800	364329306	1670	1670	1670	1670	0
97	20231129	181700	364329306	1670	1670	1670	1670	0
98	20231129	181600	364329306	1670	1670	1670	1670	0
99	20231129	181500	364329306	1670	1670	1670	1670	0
100	20231129	181400	364329306	1670	1670	1670	1670	0
101	20231129	181300	364329306	1670	1670	1670	1670	0
102	20231129	181200	364329306	1670	1670	1670	1670	0
103	20231129	181100	364329306	1670	1670	1670	1670	0
104	20231129	181000	364329306	1670	1670	1670	1670	0
105	20231129	180900	364329306	1670	1670	1670	1670	0
106	20231129	180800	364329306	1670	1670	1670	1670	0
107	20231129	180700	364329306	1670	1670	1670	1670	0
108	20231129	180600	364329306	1670	1670	1670	1670	0
109	20231129	180500	364329306	1670	1670	1670	1670	0
110	20231129	180400	364329306	1670	1670	1670	1670	0
111	20231129	180300	364329306	1670	1670	1670	1670	0
112	20231129	180200	364329306	1670	1670	1670	1670	0
113	20231129	180100	364329306	1670	1670	1670	1670	0
114	20231129	180000	364329306	1670	1670	1670	1670	0
115	20231129	175900	364329306	1670	1670	1670	1670	0
116	20231129	175800	364329306	1670	1670	1670	1670	0
117	20231129	175700	364329306	1670	1670	1670	1670	0
118	20231129	175600	364329306	1670	1670	1670	1670	0
119	20231129	175500	364329306	1670	1670	1670	1670	0
120	20231129	175400	364329306	1670	1670	1670	1670	0
121	20231129	175300	364329306	1670	1670	1670	1670	0
122	20231129	175200	364329306	1670	1670	1670	1670	3547
123	20231129	175100	364329306	1670	1670	1670	1670	0
124	20231129	175000	364329306	1670	1670	1670	1670	0
125	20231129	174900	364329306	1670	1670	1670	1670	0
126	20231129	174800	364329306	1670	1670	1670	1670	0
127	20231129	174700	364329306	1670	1670	1670	1670	0
128	20231129	174600	364329306	1670	1670	1670	1670	0
129	20231129	174500	364329306	1670	1670	1670	1670	0
130	20231129	174400	364329306	1670	1670	1670	1670	0
131	20231129	174300	364329306	1670	1670	1670	1670	0
132	20231129	174200	364329306	1670	1670	1670	1670	0
133	20231129	174100	364329306	1670	1670	1670	1670	0
134	20231129	174000	364329306	1670	1670	1670	1670	0
135	20231129	173900	364329306	1670	1670	1670	1670	0
136	20231129	173800	364329306	1670	1670	1670	1670	0
137	20231129	173700	364329306	1670	1670	1670	1670	0
138	20231129	173600	364329306	1670	1670	1670	1670	0
139	20231129	173500	364329306	1670	1670	1670	1670	0
140	20231129	173400	364329306	1670	1670	1670	1670	0
141	20231129	173300	364329306	1670	1670	1670	1670	0
142	20231129	173200	364329306	1670	1670	1670	1670	0
143	20231129	173100	364329306	1670	1670	1670	1670	0
144	20231129	173000	364329306	1670	1670	1670	1670	0
145	20231129	172900	364329306	1670	1670	1670	1670	0
146	20231129	172800	364329306	1670	1670	1670	1670	0
147	20231129	172700	364329306	1670	1670	1670	1670	0
148	20231129	172600	364329306	1670	1670	1670	1670	0
149	20231129	172500	364329306	1670	1670	1670	1670	0
150	20231129	172400	364329306	1670	1670	1670	1670	0
151	20231129	172300	364329306	1670	1670	1670	1670	0
152	20231129	172200	364329306	1670	1670	1670	1670	3547
153	20231129	172100	364329306	1670	1670	1670	1670	0
154	20231129	172000	364329306	1670	1670	1670	1670	0
155	20231129	171900	364329306	1670	1670	1670	1670	0
156	20231129	171800	364329306	1670	1670	1670	1670	0
157	20231129	171700	364329306	1670	1670	1670	1670	0
158	20231129	171600	364329306	1670	1670	1670	1670	0
159	20231129	171500	364329306	1670	1670	1670	1670	0
160	20231129	171400	364329306	1670	1670	1670	1670	0
161	20231129	171300	364329306	1670	1670	1670	1670	0
162	20231129	171200	364329306	1670	1670	1670	1670	0
163	20231129	171100	364329306	1670	1670	1670	1670	0
164	20231129	171000	364329306	1670	1670	1670	1670	0
165	20231129	170900	364329306	1670	1670	1670	1670	0
166	20231129	170800	364329306	1670	1670	1670	1670	0
167	20231129	170700	364329306	1670	1670	1670	1670	0
168	20231129	170600	364329306	1670	1670	1670	1670	0
169	20231129	170500	364329306	1670	1670	1670	1670	0
170	20231129	170400	364329306	1670	1670	1670	1670	0
171	20231129	170300	364329306	1670	1670	1670	1670	0
172	20231129	170200	364329306	1670	1670	1670	1670	0
173	20231129	170100	364329306	1670	1670	1670	1670	0
174	20231129	170000	364329306	1670	1670	1670	1670	0
175	20231129	165900	364329306	1670	1670	1670	1670	0
176	20231129	165800	364329306	1670	1670	1670	1670	0
177	20231129	165700	364329306	1670	1670	1670	1670	0
178	20231129	165600	364329306	1670	1670	1670	1670	0
179	20231129	165500	364329306	1670	1670	1670	1670	0
180	20231129	165400	364329306	1670	1670	1670	1670	0
181	20231129	165300	364329306	1670	1670	1670	1670	0
182	20231129	165200	364329306	1670	1670	1670	1670	3547
183	20231129	165100	364329306	1670	1670	1670	1670	0
184	20231129	165000	364329306	1670	1670	1670	1670	0
185	20231129	164900	364329306	1670	1670	1670	1670	0
186	20231129	164800	364329306	1670	1670	1670	1670	0
187	20231129	164700	364329306	1670	1670	1670	1670	0
188	20231129	164600	364329306	1670	1670	1670	1670	0
189	20231129	164500	364329306	1670	1670	1670	1670	0
190	20231129	164400	364329306	1670	1670	1670	1670	0
191	20231129	164300	364329306	1670	1670	1670	1670	0
192	20231129	164200	364329306	1670	1670	1670	1670	0
193	20231129	164100	364329306	1670	1670	1670	1670	0
194	20231129	164000	364329306	1670	1670	1670	1670	0
195	20231129	163900	364329306	1670	1670	1670	1670	0
196	20231129	163800	364329306	1670	1670	1670	1670	0
197	20231129	163700	364329306	1670	1670	1670	1670	0
198	20231129	163600	364329306	1670	1670	1670	1670	0
199	20231129	163500	364329306	1670	1670	1670	1670	0
200	20231129	163400	364329306	1670	1670	1670	1670	0
201	20231129	163300	364329306	1670	1670	1670	1670	0
202	20231129	163200	364329306	1670	1670	1670	1670	0
203	20231129	163100	364329306	1670	1670	1670	1670	0
204	20231129	163000	364329306	1670	1670	1670	1670	0
205	20231129	162900	364329306	1670	1670	1670	1670	0
206	20231129	162800	364329306	1670	1670	1670	1670	0
207	20231129	162700	364329306	1670	1670	1670	1670	0
208	20231129	162600	364329306	1670	1670	1670	1670	0
209	20231129	162500	364329306	1670	1670	1670	1670	0
210	20231129	162400	364329306	1670	1670	1670	1670	0
211	20231129	162300	364329306	1670	1670	1670	1670	0
212	20231129	162200	364329306	1670	1670	1670	1670	3547
213	20231129	162100	364329306	1670	1670	1670	1670	0
214	20231129	162000	364329306	1670	1670	1670	1670	0
215	20231129	161900	364329306	1670	1670	1670	1670	0
216	20231129	161800	364329306	1670	1670	1670	1670	0
217	20231129	161700	364329306	1670	1670	1670	1670	0
218	20231129	161600	364329306	1670	1670	1670	1670	0
219	20231129	161500	364329306	1670	1670	1670	1670	0
220	20231129	161400	364329306	1670	1670	1670	1670	0
221	20231129	161300	364329306	1670	1670	1670	1670	0
222	20231129	161200	364329306	1670	1670	1670	1670	0
223	20231129	161100	364329306	1670	1670	1670	1670	0
224	20231129	161000	364329306	1670	1670	1670	1670	0
225	20231129	160900	364329306	1670	1670	1670	1670	0
226	20231129	160800	364329306	1670	1670	1670	1670	0
227	20231129	160700	364329306	1670	1670	1670	1670	0
228	20231129	160600	364329306	1670	1670	1670	1670	0
229	20231129	160500	364329306	1670	1670	1670	1670	0
230	20231129	160400	364329306	1670	1670	1670	1670	0
231	20231129	160300	364329306	1670	1670	1670	1670	0
232	20231129	160200	364329306	1670	1670	1670	1670	0
233	20231129	160100	364329306	1670	1670	1670	1670	0
234	20231129	160000	364329306	1670	1670	1670	1670	0
235	20231129	155900	364329306	1670	1670	1670	1670	0
236	20231129	155800	364329306	1670	1670	1670	1670	0
237	20231129	155700	364329306	1670	1670	1670	1670	0
238	20231129	155600	364329306	1670	1670	1670	1670	0
239	20231129	155500	364329306	1670	1670	1670	1670	0
240	20231129	155400	364329306	1670	1670	1670	1670	0
241	20231129	155300	364329306	1670	1670	1670	1670	0
242	20231129	155200	364329306	1670	1670	1670	1670	3547
243	20231129	155100	364329306	1670	1670	1670	1670	0
244	20231129	155000	364329306	1670	1670	1670	1670	0
245	20231129	154900	364329306	1670	1670	1670	1670	0
246	20231129	154800	364329306	1670	1670	1670	1670	0
247	20231129	154700	364329306	1670	1670	1670	1670	0
248	20231129	154600	364329306	1670	1670	1670	1670	0
249	20231129	154500	364329306	1670	1670	1670	1670	0
250	20231129	154400	364329306	1670	1670	1670	1670	0
251	20231129	154300	364329306	1670	1670	1670	1670	0
252	20231129	154200	364329306	1670	1670	1670	1670	0
253	20231129	154100	364329306	1670	1670	1670	1670	0
254	20231129	154000	364329306	1670	1670	1670	1670	0
255	20231129	153900	364329306	1670	1670	1670	1670	0
256	20231129	153800	364329306	1670	1670	1670	1670	0
257	20231129	153700	364329306	1670	1670	1670	1670	0
258	20231129	153600	364329306	1670	1670	1670	1670	0
259	20231129	153500	364329306	1670	1670	1670	1670	0
260	20231129	153400	364329306	1670	1670	1670	1670	0
261	20231129	153300	364329306	1670	1670	1670	1670	0
262	20231129	153200	364329306	1670	1670	1670	1670	0
263	20231129	153100	364329306	1670	1670	1670	1670	0
264	20231129	153000	364329306	1670	1670	1670	1670	3547
265	20231129	152900	358405816	1674	1674	1674	1674	0
266	20231129	152800	358405816	1674	1674	1674	1674	0
267	20231129	152700	358405816	1674	1674	1674	1674	0
268	20231129	152600	358405816	1674	1674	1674	1674	0
269	20231129	152500	358405816	1674	1674	1674	1674	0
270	20231129	152400	358405816	1674	1674	1674	1674	0
271	20231129	152300	358405816	1674	1674	1674	1674	0
272	20231129	152200	358405816	1674	1674	1674	1674	0
273	20231129	152100	358405816	1674	1674	1674	1674	0
274	20231129	152000	358405816	1674	1674	1674	1674	0
275	20231129	151900	358405816	1674	1665	1674	1664	82
276	20231129	151800	358269328	1674	1674	1674	1674	5
277	20231129	151700	358260958	1675	1662	1675	1662	502
278	20231129	151600	357420300	1660	1660	1660	1660	0
279	20231129	151500	357420300	1660	1674	1674	1660	378
280	20231129	151400	356792806	1660	1660	1660	1660	114
281	20231129	151300	356603566	1675	1673	1675	1673	1090
282	20231129	151200	354778504	1660	1664	1664	1658	6094
283	20231129	151100	344652865	1664	1664	1664	1664	47
284	20231129	151000	344574657	1664	1665	1665	1664	635
285	20231129	150900	343517882	1665	1666	1666	1665	564
286	20231129	150800	342578812	1674	1674	1674	1674	19
287	20231129	150700	342547006	1673	1673	1673	1673	31
288	20231129	150600	342495143	1675	1674	1675	1674	500
289	20231129	150500	341657650	1665	1665	1665	1665	4
290	20231129	150400	341650990	1665	1666	1666	1665	422
291	20231129	150300	340947940	1665	1665	1665	1665	0
292	20231129	150200	340947940	1665	1665	1665	1665	8
293	20231129	150100	340934620	1663	1663	1663	1663	0
294	20231129	150000	340934620	1663	1673	1679	1663	1009
295	20231129	145900	339242680	1663	1663	1663	1663	156
296	20231129	145800	338983252	1673	1673	1675	1673	43
297	20231129	145700	338911275	1673	1673	1673	1673	123
298	20231129	145600	338705496	1663	1668	1668	1662	2300
299	20231129	145500	334875528	1668	1670	1670	1668	30
300	20231129	145400	334825485	1667	1670	1670	1667	1155
301	20231129	145300	332899736	1668	1669	1669	1668	247
302	20231129	145200	332487675	1668	1668	1668	1668	0
303	20231129	145100	332487675	1668	1668	1668	1668	53
304	20231129	145000	332399271	1668	1668	1668	1668	136
305	20231129	144900	332172423	1668	1669	1672	1668	1097
306	20231129	144800	330338598	1672	1670	1672	1670	1833
307	20231129	144700	327274380	1665	1665	1665	1665	0
308	20231129	144600	327274380	1665	1665	1665	1665	16
309	20231129	144500	327247740	1665	1665	1665	1665	740
310	20231129	144400	326015640	1665	1669	1669	1665	407
311	20231129	144300	325337809	1669	1669	1669	1669	0
312	20231129	144200	325337809	1669	1669	1669	1669	0
313	20231129	144100	325337809	1669	1669	1669	1669	1
314	20231129	144000	325336140	1669	1665	1669	1665	24
315	20231129	143900	325296144	1670	1670	1670	1670	10
316	20231129	143800	325279444	1665	1665	1665	1665	38
317	20231129	143700	325216174	1665	1665	1665	1665	0
318	20231129	143600	325216174	1665	1672	1672	1664	4775
319	20231129	143500	317249791	1672	1673	1673	1672	1400
320	20231129	143400	314908819	1673	1673	1673	1673	0
321	20231129	143300	314908819	1673	1673	1673	1673	0
322	20231129	143200	314908819	1673	1674	1674	1673	880
323	20231129	143100	313436535	1684	1684	1684	1684	0
324	20231129	143000	313436535	1684	1684	1684	1684	1
325	20231129	142900	313434851	1673	1676	1676	1673	1447
326	20231129	142800	311010161	1675	1675	1675	1675	0
327	20231129	142700	311010161	1675	1675	1675	1675	0
328	20231129	142600	311010161	1675	1680	1680	1675	3008
329	20231129	142500	305966586	1679	1687	1689	1678	403
330	20231129	142400	305285980	1677	1677	1677	1677	0
331	20231129	142300	305285980	1677	1677	1677	1677	0
332	20231129	142200	305285980	1677	1675	1677	1675	5
333	20231129	142100	305277599	1676	1676	1676	1676	0
334	20231129	142000	305277599	1676	1676	1676	1676	0
335	20231129	141900	305277599	1676	1676	1676	1676	0
336	20231129	141800	305277599	1676	1676	1676	1676	50
337	20231129	141700	305193799	1676	1678	1678	1676	1085
338	20231129	141600	303374104	1682	1682	1682	1682	0
339	20231129	141500	303374104	1682	1682	1682	1682	3
340	20231129	141400	303369058	1677	1677	1677	1677	0
341	20231129	141300	303369058	1677	1677	1677	1677	0
342	20231129	141200	303369058	1677	1677	1677	1677	1
343	20231129	141100	303367381	1684	1684	1684	1684	2
344	20231129	141000	303364013	1685	1685	1685	1685	58
345	20231129	140900	303266283	1677	1677	1677	1677	0
346	20231129	140800	303266283	1677	1677	1677	1677	406
347	20231129	140700	302585421	1677	1677	1677	1677	0
348	20231129	140600	302585421	1677	1677	1677	1677	0
349	20231129	140500	302585421	1677	1678	1679	1677	509
350	20231129	140400	301730884	1678	1679	1679	1678	1453
351	20231129	140300	299291355	1679	1677	1679	1677	136
352	20231129	140200	299063086	1677	1677	1677	1677	0
353	20231129	140100	299063086	1677	1677	1677	1677	87
354	20231129	140000	298917187	1676	1677	1677	1676	27
355	20231129	135900	298871933	1676	1676	1676	1676	69
356	20231129	135800	298756289	1675	1675	1675	1675	0
357	20231129	135700	298756289	1675	1674	1675	1674	210
358	20231129	135600	298404599	1675	1682	1682	1675	1089
359	20231129	135500	296576352	1682	1682	1682	1682	0
360	20231129	135400	296576352	1682	1682	1682	1682	0
361	20231129	135300	296576352	1682	1682	1682	1682	0
362	20231129	135200	296576352	1682	1682	1682	1682	2
363	20231129	135100	296572988	1682	1682	1682	1682	400
364	20231129	135000	295900188	1682	1682	1682	1682	7
365	20231129	134900	295888414	1682	1683	1683	1682	415
366	20231129	134800	295190374	1682	1682	1682	1682	0
367	20231129	134700	295190374	1682	1682	1682	1682	0
368	20231129	134600	295190374	1682	1682	1682	1682	0
369	20231129	134500	295190374	1682	1683	1683	1682	43
370	20231129	134400	295118030	1690	1690	1690	1690	0
371	20231129	134300	295118030	1690	1689	1690	1689	4
372	20231129	134200	295111272	1683	1683	1683	1683	0
373	20231129	134100	295111272	1683	1683	1683	1683	1
374	20231129	134000	295109589	1683	1683	1683	1683	4
375	20231129	133900	295102857	1683	1683	1683	1683	0
376	20231129	133800	295102857	1683	1683	1683	1683	0
377	20231129	133700	295102857	1683	1683	1683	1683	0
378	20231129	133600	295102857	1683	1683	1683	1683	0
379	20231129	133500	295102857	1683	1683	1683	1683	4
380	20231129	133400	295096125	1681	1681	1681	1681	0
381	20231129	133300	295096125	1681	1681	1681	1681	0
382	20231129	133200	295096125	1681	1681	1681	1681	0
383	20231129	133100	295096125	1681	1685	1689	1681	171
384	20231129	133000	294808303	1685	1688	1688	1685	418
385	20231129	132900	294103297	1688	1688	1688	1688	1336
386	20231129	132800	291848129	1688	1688	1688	1688	0
387	20231129	132700	291848129	1688	1688	1688	1688	20
388	20231129	132600	291814369	1688	1688	1688	1688	5
389	20231129	132500	291805929	1688	1689	1689	1688	103
390	20231129	132400	291632058	1689	1689	1689	1689	51
391	20231129	132300	291545919	1689	1689	1689	1689	2
392	20231129	132200	291542541	1689	1689	1689	1689	12
393	20231129	132100	291522273	1690	1690	1690	1690	0
394	20231129	132000	291522273	1690	1690	1690	1690	331
395	20231129	131900	290962883	1690	1690	1690	1690	128
396	20231129	131800	290746563	1690	1691	1691	1690	127
397	20231129	131700	290531932	1694	1692	1695	1691	3391
398	20231129	131600	284794391	1692	1692	1692	1692	63
399	20231129	131500	284687795	1692	1693	1693	1692	624
400	20231129	131400	283631507	1694	1696	1696	1694	1095
401	20231129	131300	281775927	1697	1697	1697	1697	0
402	20231129	131200	281775927	1697	1697	1697	1697	51
403	20231129	131100	281689380	1698	1698	1698	1698	55
404	20231129	131000	281595990	1698	1698	1698	1698	329
405	20231129	130900	281037348	1698	1699	1699	1698	213
406	20231129	130800	280675607	1699	1699	1699	1699	69
407	20231129	130700	280558376	1700	1701	1701	1700	7
408	20231129	130600	280546475	1699	1699	1699	1699	0
409	20231129	130500	280546475	1699	1699	1699	1699	578
410	20231129	130400	279564453	1699	1700	1700	1699	139
411	20231129	130300	279328192	1700	1699	1700	1699	975
412	20231129	130200	277671662	1699	1699	1699	1699	0
413	20231129	130100	277671662	1699	1700	1700	1699	1353
414	20231129	130000	275371915	1700	1702	1702	1700	517
415	20231129	125900	274492223	1702	1703	1703	1702	242
416	20231129	125800	274080211	1703	1705	1705	1703	120
417	20231129	125700	273875760	1704	1704	1704	1704	0
418	20231129	125600	273875760	1704	1704	1704	1704	0
419	20231129	125500	273875760	1704	1705	1714	1704	2123
420	20231129	125400	270254554	1715	1711	1715	1711	1697
421	20231129	125300	267346369	1712	1712	1712	1712	1
422	20231129	125200	267344657	1713	1712	1714	1712	504
423	20231129	125100	266480915	1703	1703	1703	1703	0
424	20231129	125000	266480915	1703	1704	1714	1703	3182
425	20231129	124900	261036369	1704	1710	1711	1704	446
426	20231129	124800	260273881	1704	1704	1704	1704	0
427	20231129	124700	260273881	1704	1704	1704	1704	0
428	20231129	124600	260273881	1704	1704	1704	1704	0
429	20231129	124500	260273881	1704	1708	1710	1704	2349
430	20231129	124400	256259662	1708	1708	1708	1708	22
431	20231129	124300	256222086	1708	1708	1708	1707	500
432	20231129	124200	255368118	1708	1708	1708	1708	40
433	20231129	124100	255299798	1708	1704	1708	1703	1875
434	20231129	124000	252102795	1703	1702	1703	1702	274
435	20231129	123900	251636257	1699	1699	1699	1699	0
436	20231129	123800	251636257	1699	1699	1699	1699	0
437	20231129	123700	251636257	1699	1699	1699	1699	139
438	20231129	123600	251400096	1701	1700	1701	1700	80
439	20231129	123500	251264056	1699	1699	1699	1699	0
440	20231129	123400	251264056	1699	1699	1699	1699	35
441	20231129	123300	251204591	1699	1699	1699	1699	5
442	20231129	123200	251196096	1696	1696	1696	1696	0
443	20231129	123100	251196096	1696	1696	1696	1696	0
444	20231129	123000	251196096	1696	1696	1696	1696	0
445	20231129	122900	251196096	1696	1696	1696	1696	0
446	20231129	122800	251196096	1696	1696	1696	1696	10
447	20231129	122700	251179136	1695	1695	1695	1695	1200
448	20231129	122600	249145136	1695	1695	1695	1695	0
449	20231129	122500	249145136	1695	1695	1695	1695	0
450	20231129	122400	249145136	1695	1695	1695	1695	4
451	20231129	122300	249138356	1695	1695	1695	1695	8
452	20231129	122200	249124796	1694	1694	1694	1694	0
453	20231129	122100	249124796	1694	1694	1694	1694	0
454	20231129	122000	249124796	1694	1697	1697	1694	17
455	20231129	121900	249095965	1697	1697	1697	1697	1
456	20231129	121800	249094268	1698	1698	1698	1698	0
457	20231129	121700	249094268	1698	1698	1698	1698	0
458	20231129	121600	249094268	1698	1698	1698	1698	0
459	20231129	121500	249094268	1698	1698	1698	1698	11
460	20231129	121400	249075590	1700	1700	1700	1700	0
461	20231129	121300	249075590	1700	1700	1700	1700	0
462	20231129	121200	249075590	1700	1700	1700	1700	0
463	20231129	121100	249075590	1700	1700	1700	1700	2
464	20231129	121000	249072190	1699	1699	1699	1699	0
465	20231129	120900	249072190	1699	1699	1699	1699	0
466	20231129	120800	249072190	1699	1699	1699	1699	0
467	20231129	120700	249072190	1699	1699	1699	1699	0
468	20231129	120600	249072190	1699	1699	1699	1699	0
469	20231129	120500	249072190	1699	1699	1699	1699	100
470	20231129	120400	248902290	1699	1699	1699	1699	0
471	20231129	120300	248902290	1699	1699	1699	1699	0
472	20231129	120200	248902290	1699	1699	1699	1699	1
473	20231129	120100	248900591	1693	1693	1693	1693	0
474	20231129	120000	248900591	1693	1702	1702	1693	121
475	20231129	115900	248694838	1702	1702	1702	1702	0
476	20231129	115800	248694838	1702	1702	1702	1702	0
477	20231129	115700	248694838	1702	1702	1702	1702	124
478	20231129	115600	248483790	1702	1702	1702	1702	2
479	20231129	115500	248480386	1702	1702	1702	1702	15
480	20231129	115400	248454856	1700	1700	1700	1700	1389
481	20231129	115300	246093556	1700	1700	1700	1700	0
482	20231129	115200	246093556	1700	1703	1703	1700	129
483	20231129	115100	245874226	1703	1703	1703	1703	0
484	20231129	115000	245874226	1703	1703	1703	1703	0
485	20231129	114900	245874226	1703	1703	1703	1703	0
486	20231129	114800	245874226	1703	1703	1703	1703	20
487	20231129	114700	245840166	1703	1703	1703	1703	0
488	20231129	114600	245840166	1703	1700	1703	1700	85
489	20231129	114500	245695621	1700	1700	1700	1700	1
490	20231129	114400	245693921	1700	1700	1700	1700	625
491	20231129	114300	244631421	1700	1700	1700	1700	56
492	20231129	114200	244536221	1700	1701	1701	1700	836
493	20231129	114100	243115020	1703	1703	1703	1703	669
494	20231129	114000	241975713	1705	1705	1705	1705	0
495	20231129	113900	241975713	1705	1705	1705	1705	20
496	20231129	113800	241941613	1705	1706	1706	1705	97
497	20231129	113700	241776215	1706	1705	1706	1705	333
498	20231129	113600	241208446	1705	1705	1705	1705	34
499	20231129	113500	241150476	1705	1700	1705	1689	129
500	20231129	113400	240931169	1699	1699	1699	1699	12
501	20231129	113300	240910781	1698	1698	1698	1698	100
502	20231129	113200	240740981	1697	1697	1697	1693	141
503	20231129	113100	240501720	1697	1696	1697	1696	60
504	20231129	113000	240399950	1691	1691	1691	1691	0
505	20231129	112900	240399950	1691	1691	1691	1691	200
506	20231129	112800	240061750	1688	1688	1688	1688	0
507	20231129	112700	240061750	1688	1688	1688	1688	0
508	20231129	112600	240061750	1688	1688	1688	1688	0
509	20231129	112500	240061750	1688	1690	1690	1688	135
510	20231129	112400	239833678	1690	1690	1690	1690	298
511	20231129	112300	239330058	1690	1690	1690	1690	30
512	20231129	112200	239279358	1691	1691	1691	1691	37
513	20231129	112100	239216791	1696	1696	1696	1696	0
514	20231129	112000	239216791	1696	1696	1696	1696	0
515	20231129	111900	239216791	1696	1696	1696	1696	12
516	20231129	111800	239196439	1688	1690	1690	1688	1000
517	20231129	111700	237508435	1690	1690	1690	1690	0
518	20231129	111600	237508435	1690	1690	1690	1690	0
519	20231129	111500	237508435	1690	1690	1690	1690	1
520	20231129	111400	237506745	1689	1689	1689	1689	56
521	20231129	111300	237412161	1688	1688	1688	1688	113
522	20231129	111200	237221417	1689	1689	1689	1689	3
523	20231129	111100	237216350	1696	1696	1696	1696	85
524	20231129	111000	237072190	1697	1697	1697	1697	0
525	20231129	110900	237072190	1697	1696	1697	1696	271
526	20231129	110800	236612313	1696	1695	1697	1695	4945
527	20231129	110700	228226353	1693	1693	1693	1693	0
528	20231129	110600	228226353	1693	1693	1693	1693	716
529	20231129	110500	227014165	1693	1693	1693	1693	493
530	20231129	110400	226179516	1687	1688	1693	1687	103
531	20231129	110300	226005563	1688	1688	1688	1688	0
532	20231129	110200	226005563	1688	1691	1694	1688	2687
533	20231129	110100	221465566	1691	1691	1691	1691	0
534	20231129	110000	221465566	1691	1688	1691	1688	202
535	20231129	105900	221123990	1691	1691	1691	1691	2
536	20231129	105800	221120608	1691	1688	1691	1688	501
537	20231129	105700	220274390	1688	1687	1689	1687	2400
538	20231129	105600	216223239	1687	1687	1687	1687	0
539	20231129	105500	216223239	1687	1687	1687	1687	9
540	20231129	105400	216208056	1681	1682	1682	1681	202
541	20231129	105300	215868321	1689	1689	1689	1689	1
542	20231129	105200	215866632	1682	1682	1682	1682	301
543	20231129	105100	215360350	1682	1682	1682	1682	0
544	20231129	105000	215360350	1682	1682	1682	1682	0
545	20231129	104900	215360350	1682	1686	1686	1682	5101
546	20231129	104800	206776908	1691	1691	1691	1691	0
547	20231129	104700	206776908	1691	1691	1691	1691	0
548	20231129	104600	206776908	1691	1691	1691	1691	16
549	20231129	104500	206749852	1694	1685	1694	1685	819
550	20231129	104400	205367980	1695	1695	1695	1695	0
551	20231129	104300	205367980	1695	1695	1695	1695	0
552	20231129	104200	205367980	1695	1698	1698	1695	1058
553	20231129	104100	203571666	1696	1696	1696	1696	100
554	20231129	104000	203402066	1696	1696	1696	1696	0
555	20231129	103900	203402066	1696	1696	1696	1696	1
556	20231129	103800	203400370	1695	1695	1695	1695	59
557	20231129	103700	203300365	1695	1685	1695	1685	87
558	20231129	103600	203153470	1696	1696	1696	1696	0
559	20231129	103500	203153470	1696	1696	1696	1696	2
560	20231129	103400	203150078	1682	1682	1683	1681	1793
561	20231129	103300	200135765	1683	1699	1699	1682	3749
562	20231129	103200	193817799	1699	1702	1702	1699	2706
563	20231129	103100	189217211	1702	1702	1702	1702	205
564	20231129	103000	188868301	1702	1702	1702	1702	501
565	20231129	102900	188015599	1702	1710	1710	1702	2596
566	20231129	102800	183577339	1711	1709	1711	1709	736
567	20231129	102700	182318955	1709	1708	1710	1708	2117
568	20231129	102600	178702304	1709	1709	1709	1709	0
569	20231129	102500	178702304	1709	1709	1709	1709	102
570	20231129	102400	178527986	1709	1709	1709	1709	18
571	20231129	102300	178497224	1710	1710	1710	1706	292
572	20231129	102200	177998032	1710	1706	1710	1705	2282
573	20231129	102100	174104804	1706	1700	1706	1699	4420
574	20231129	102000	166590619	1699	1694	1699	1694	2800
575	20231129	101900	161844419	1693	1693	1693	1693	0
576	20231129	101800	161844419	1693	1693	1693	1693	1082
577	20231129	101700	160012593	1693	1693	1693	1693	0
578	20231129	101600	160012593	1693	1693	1693	1693	51
579	20231129	101500	159926250	1693	1693	1693	1693	288
580	20231129	101400	159438666	1693	1693	1698	1693	3
581	20231129	101300	159433582	1698	1688	1698	1688	3061
582	20231129	101200	154240666	1688	1684	1688	1681	1322
583	20231129	101100	152017374	1688	1697	1697	1688	211
584	20231129	101000	151660623	1689	1690	1690	1689	500
585	20231129	100900	150816122	1690	1698	1699	1690	569
586	20231129	100800	149850400	1690	1690	1690	1690	24
587	20231129	100700	149809840	1681	1684	1684	1681	3834
588	20231129	100600	143364017	1686	1699	1699	1686	3959
589	20231129	100500	136663939	1700	1702	1702	1700	1676
590	20231129	100400	133814159	1702	1703	1706	1702	359
591	20231129	100300	133203079	1703	1705	1705	1703	1572
592	20231129	100200	130525951	1707	1707	1707	1707	0
593	20231129	100100	130525951	1707	1704	1707	1704	664
594	20231129	100000	129394423	1705	1707	1707	1705	642
595	20231129	095900	128298709	1707	1706	1707	1700	960
596	20231129	095800	126662153	1706	1708	1708	1700	485
597	20231129	095700	125834628	1707	1707	1711	1707	3503
598	20231129	095600	119843573	1710	1711	1711	1707	2654
599	20231129	095500	115307270	1710	1709	1710	1709	1808
600	20231129	095400	112216522	1710	1700	1711	1699	5877
601	20231129	095300	102198307	1700	1702	1703	1693	2023
602	20231129	095200	98758399	1703	1691	1703	1691	2726
603	20231129	095100	94129088	1691	1676	1691	1676	4912
604	20231129	095000	85852056	1676	1673	1676	1673	64
605	20231129	094900	85744973	1675	1671	1675	1671	132
606	20231129	094800	85524095	1664	1664	1664	1664	0
607	20231129	094700	85524095	1664	1664	1664	1664	0
608	20231129	094600	85524095	1664	1664	1664	1664	18
609	20231129	094500	85494143	1663	1663	1663	1663	150
610	20231129	094400	85244693	1663	1663	1663	1663	3
611	20231129	094300	85239704	1660	1662	1662	1660	1816
612	20231129	094200	82224052	1661	1661	1661	1661	583
613	20231129	094100	81255689	1660	1670	1671	1659	2334
614	20231129	094000	77376553	1670	1666	1670	1661	54
615	20231129	093900	77286498	1666	1660	1666	1660	115
616	20231129	093800	77095261	1660	1660	1660	1660	0
617	20231129	093700	77095261	1660	1666	1666	1660	83
618	20231129	093600	76957469	1657	1657	1657	1657	1
619	20231129	093500	76955812	1656	1656	1656	1656	0
620	20231129	093400	76955812	1656	1659	1659	1656	539
621	20231129	093300	76062730	1659	1659	1659	1659	29
622	20231129	093200	76014619	1668	1660	1668	1660	23
623	20231129	093100	75976415	1660	1660	1660	1660	0
624	20231129	093000	75976415	1660	1660	1660	1660	1
625	20231129	092900	75974755	1660	1661	1661	1660	670
626	20231129	092800	74862554	1660	1661	1661	1660	723
627	20231129	092700	73661759	1660	1660	1660	1660	0
628	20231129	092600	73661759	1660	1668	1668	1660	1992
629	20231129	092500	70355031	1659	1659	1659	1659	0
630	20231129	092400	70355031	1659	1659	1659	1659	179
631	20231129	092300	70058070	1659	1659	1659	1659	1061
632	20231129	092200	68297871	1659	1661	1661	1659	220
633	20231129	092100	67932651	1661	1661	1661	1661	0
634	20231129	092000	67932651	1661	1661	1661	1661	204
635	20231129	091900	67593807	1661	1661	1661	1661	2
636	20231129	091800	67590485	1661	1661	1661	1661	0
637	20231129	091700	67590485	1661	1666	1667	1660	1368
638	20231129	091600	65316268	1667	1679	1679	1667	2239
639	20231129	091500	61578495	1680	1679	1680	1669	117
640	20231129	091400	61382150	1668	1672	1684	1668	5684
641	20231129	091300	51853194	1672	1678	1678	1672	6878
642	20231129	091200	40317564	1680	1660	1684	1660	2610
643	20231129	091100	35954430	1666	1659	1666	1659	4893
644	20231129	091000	27819265	1659	1653	1660	1653	2175
645	20231129	090900	24211376	1653	1643	1653	1643	2396
646	20231129	090800	20263429	1645	1643	1645	1643	182
647	20231129	090700	19964165	1643	1641	1643	1640	389
648	20231129	090600	19325581	1641	1636	1641	1636	485
649	20231129	090500	18530775	1635	1635	1635	1635	107
650	20231129	090400	18355830	1636	1636	1638	1636	1288
651	20231129	090300	16248628	1631	1639	1639	1631	13
652	20231129	090200	16227345	1629	1630	1631	1629	701
653	20231129	090100	15085082	1630	1647	1647	1629	450
654	20231129	090000	14351662	1632	1629	1632	1629	8809