KissMeData/133820/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	201600	43917039	1329	1329	1329	1329	721
3	20231129	201500	43917039	1329	1329	1329	1329	0
4	20231129	201400	43917039	1329	1329	1329	1329	0
5	20231129	201300	43917039	1329	1329	1329	1329	0
6	20231129	201200	43917039	1329	1329	1329	1329	0
7	20231129	201100	43917039	1329	1329	1329	1329	0
8	20231129	201000	43917039	1329	1329	1329	1329	0
9	20231129	200900	43917039	1329	1329	1329	1329	0
10	20231129	200800	43917039	1329	1329	1329	1329	0
11	20231129	200700	43917039	1329	1329	1329	1329	0
12	20231129	200600	43917039	1329	1329	1329	1329	0
13	20231129	200500	43917039	1329	1329	1329	1329	0
14	20231129	200400	43917039	1329	1329	1329	1329	0
15	20231129	200300	43917039	1329	1329	1329	1329	0
16	20231129	200200	43917039	1329	1329	1329	1329	0
17	20231129	200100	43917039	1329	1329	1329	1329	0
18	20231129	200000	43917039	1329	1329	1329	1329	0
19	20231129	195900	43917039	1329	1329	1329	1329	0
20	20231129	195800	43917039	1329	1329	1329	1329	0
21	20231129	195700	43917039	1329	1329	1329	1329	0
22	20231129	195600	43917039	1329	1329	1329	1329	0
23	20231129	195500	43917039	1329	1329	1329	1329	0
24	20231129	195400	43917039	1329	1329	1329	1329	0
25	20231129	195300	43917039	1329	1329	1329	1329	0
26	20231129	195200	43917039	1329	1329	1329	1329	0
27	20231129	195100	43917039	1329	1329	1329	1329	0
28	20231129	195000	43917039	1329	1329	1329	1329	0
29	20231129	194900	43917039	1329	1329	1329	1329	0
30	20231129	194800	43917039	1329	1329	1329	1329	0
31	20231129	194700	43917039	1329	1329	1329	1329	0
32	20231129	194600	43917039	1329	1329	1329	1329	721
33	20231129	194500	43917039	1329	1329	1329	1329	0
34	20231129	194400	43917039	1329	1329	1329	1329	0
35	20231129	194300	43917039	1329	1329	1329	1329	0
36	20231129	194200	43917039	1329	1329	1329	1329	0
37	20231129	194100	43917039	1329	1329	1329	1329	0
38	20231129	194000	43917039	1329	1329	1329	1329	0
39	20231129	193900	43917039	1329	1329	1329	1329	0
40	20231129	193800	43917039	1329	1329	1329	1329	0
41	20231129	193700	43917039	1329	1329	1329	1329	0
42	20231129	193600	43917039	1329	1329	1329	1329	0
43	20231129	193500	43917039	1329	1329	1329	1329	0
44	20231129	193400	43917039	1329	1329	1329	1329	0
45	20231129	193300	43917039	1329	1329	1329	1329	0
46	20231129	193200	43917039	1329	1329	1329	1329	0
47	20231129	193100	43917039	1329	1329	1329	1329	0
48	20231129	193000	43917039	1329	1329	1329	1329	0
49	20231129	192900	43917039	1329	1329	1329	1329	0
50	20231129	192800	43917039	1329	1329	1329	1329	0
51	20231129	192700	43917039	1329	1329	1329	1329	0
52	20231129	192600	43917039	1329	1329	1329	1329	0
53	20231129	192500	43917039	1329	1329	1329	1329	0
54	20231129	192400	43917039	1329	1329	1329	1329	0
55	20231129	192300	43917039	1329	1329	1329	1329	0
56	20231129	192200	43917039	1329	1329	1329	1329	0
57	20231129	192100	43917039	1329	1329	1329	1329	0
58	20231129	192000	43917039	1329	1329	1329	1329	0
59	20231129	191900	43917039	1329	1329	1329	1329	0
60	20231129	191800	43917039	1329	1329	1329	1329	0
61	20231129	191700	43917039	1329	1329	1329	1329	0
62	20231129	191600	43917039	1329	1329	1329	1329	721
63	20231129	191500	43917039	1329	1329	1329	1329	0
64	20231129	191400	43917039	1329	1329	1329	1329	0
65	20231129	191300	43917039	1329	1329	1329	1329	0
66	20231129	191200	43917039	1329	1329	1329	1329	0
67	20231129	191100	43917039	1329	1329	1329	1329	0
68	20231129	191000	43917039	1329	1329	1329	1329	0
69	20231129	190900	43917039	1329	1329	1329	1329	0
70	20231129	190800	43917039	1329	1329	1329	1329	0
71	20231129	190700	43917039	1329	1329	1329	1329	0
72	20231129	190600	43917039	1329	1329	1329	1329	0
73	20231129	190500	43917039	1329	1329	1329	1329	0
74	20231129	190400	43917039	1329	1329	1329	1329	0
75	20231129	190300	43917039	1329	1329	1329	1329	0
76	20231129	190200	43917039	1329	1329	1329	1329	0
77	20231129	190100	43917039	1329	1329	1329	1329	0
78	20231129	190000	43917039	1329	1329	1329	1329	0
79	20231129	185900	43917039	1329	1329	1329	1329	0
80	20231129	185800	43917039	1329	1329	1329	1329	0
81	20231129	185700	43917039	1329	1329	1329	1329	0
82	20231129	185600	43917039	1329	1329	1329	1329	0
83	20231129	185500	43917039	1329	1329	1329	1329	0
84	20231129	185400	43917039	1329	1329	1329	1329	0
85	20231129	185300	43917039	1329	1329	1329	1329	0
86	20231129	185200	43917039	1329	1329	1329	1329	0
87	20231129	185100	43917039	1329	1329	1329	1329	0
88	20231129	185000	43917039	1329	1329	1329	1329	0
89	20231129	184900	43917039	1329	1329	1329	1329	0
90	20231129	184800	43917039	1329	1329	1329	1329	0
91	20231129	184700	43917039	1329	1329	1329	1329	0
92	20231129	184600	43917039	1329	1329	1329	1329	721
93	20231129	184500	43917039	1329	1329	1329	1329	0
94	20231129	184400	43917039	1329	1329	1329	1329	0
95	20231129	184300	43917039	1329	1329	1329	1329	0
96	20231129	184200	43917039	1329	1329	1329	1329	0
97	20231129	184100	43917039	1329	1329	1329	1329	0
98	20231129	184000	43917039	1329	1329	1329	1329	0
99	20231129	183900	43917039	1329	1329	1329	1329	0
100	20231129	183800	43917039	1329	1329	1329	1329	0
101	20231129	183700	43917039	1329	1329	1329	1329	0
102	20231129	183600	43917039	1329	1329	1329	1329	0
103	20231129	183500	43917039	1329	1329	1329	1329	0
104	20231129	183400	43917039	1329	1329	1329	1329	0
105	20231129	183300	43917039	1329	1329	1329	1329	0
106	20231129	183200	43917039	1329	1329	1329	1329	0
107	20231129	183100	43917039	1329	1329	1329	1329	0
108	20231129	183000	43917039	1329	1329	1329	1329	0
109	20231129	182900	43917039	1329	1329	1329	1329	0
110	20231129	182800	43917039	1329	1329	1329	1329	0
111	20231129	182700	43917039	1329	1329	1329	1329	0
112	20231129	182600	43917039	1329	1329	1329	1329	0
113	20231129	182500	43917039	1329	1329	1329	1329	0
114	20231129	182400	43917039	1329	1329	1329	1329	0
115	20231129	182300	43917039	1329	1329	1329	1329	0
116	20231129	182200	43917039	1329	1329	1329	1329	0
117	20231129	182100	43917039	1329	1329	1329	1329	0
118	20231129	182000	43917039	1329	1329	1329	1329	0
119	20231129	181900	43917039	1329	1329	1329	1329	0
120	20231129	181800	43917039	1329	1329	1329	1329	0
121	20231129	181700	43917039	1329	1329	1329	1329	0
122	20231129	181600	43917039	1329	1329	1329	1329	721
123	20231129	181500	43917039	1329	1329	1329	1329	0
124	20231129	181400	43917039	1329	1329	1329	1329	0
125	20231129	181300	43917039	1329	1329	1329	1329	0
126	20231129	181200	43917039	1329	1329	1329	1329	0
127	20231129	181100	43917039	1329	1329	1329	1329	0
128	20231129	181000	43917039	1329	1329	1329	1329	0
129	20231129	180900	43917039	1329	1329	1329	1329	0
130	20231129	180800	43917039	1329	1329	1329	1329	0
131	20231129	180700	43917039	1329	1329	1329	1329	0
132	20231129	180600	43917039	1329	1329	1329	1329	0
133	20231129	180500	43917039	1329	1329	1329	1329	0
134	20231129	180400	43917039	1329	1329	1329	1329	0
135	20231129	180300	43917039	1329	1329	1329	1329	0
136	20231129	180200	43917039	1329	1329	1329	1329	0
137	20231129	180100	43917039	1329	1329	1329	1329	0
138	20231129	180000	43917039	1329	1329	1329	1329	0
139	20231129	175900	43917039	1329	1329	1329	1329	0
140	20231129	175800	43917039	1329	1329	1329	1329	0
141	20231129	175700	43917039	1329	1329	1329	1329	0
142	20231129	175600	43917039	1329	1329	1329	1329	0
143	20231129	175500	43917039	1329	1329	1329	1329	0
144	20231129	175400	43917039	1329	1329	1329	1329	0
145	20231129	175300	43917039	1329	1329	1329	1329	0
146	20231129	175200	43917039	1329	1329	1329	1329	0
147	20231129	175100	43917039	1329	1329	1329	1329	0
148	20231129	175000	43917039	1329	1329	1329	1329	0
149	20231129	174900	43917039	1329	1329	1329	1329	0
150	20231129	174800	43917039	1329	1329	1329	1329	0
151	20231129	174700	43917039	1329	1329	1329	1329	0
152	20231129	174600	43917039	1329	1329	1329	1329	721
153	20231129	174500	43917039	1329	1329	1329	1329	0
154	20231129	174400	43917039	1329	1329	1329	1329	0
155	20231129	174300	43917039	1329	1329	1329	1329	0
156	20231129	174200	43917039	1329	1329	1329	1329	0
157	20231129	174100	43917039	1329	1329	1329	1329	0
158	20231129	174000	43917039	1329	1329	1329	1329	0
159	20231129	173900	43917039	1329	1329	1329	1329	0
160	20231129	173800	43917039	1329	1329	1329	1329	0
161	20231129	173700	43917039	1329	1329	1329	1329	0
162	20231129	173600	43917039	1329	1329	1329	1329	0
163	20231129	173500	43917039	1329	1329	1329	1329	0
164	20231129	173400	43917039	1329	1329	1329	1329	0
165	20231129	173300	43917039	1329	1329	1329	1329	0
166	20231129	173200	43917039	1329	1329	1329	1329	0
167	20231129	173100	43917039	1329	1329	1329	1329	0
168	20231129	173000	43917039	1329	1329	1329	1329	0
169	20231129	172900	43917039	1329	1329	1329	1329	0
170	20231129	172800	43917039	1329	1329	1329	1329	0
171	20231129	172700	43917039	1329	1329	1329	1329	0
172	20231129	172600	43917039	1329	1329	1329	1329	0
173	20231129	172500	43917039	1329	1329	1329	1329	0
174	20231129	172400	43917039	1329	1329	1329	1329	0
175	20231129	172300	43917039	1329	1329	1329	1329	0
176	20231129	172200	43917039	1329	1329	1329	1329	0
177	20231129	172100	43917039	1329	1329	1329	1329	0
178	20231129	172000	43917039	1329	1329	1329	1329	0
179	20231129	171900	43917039	1329	1329	1329	1329	0
180	20231129	171800	43917039	1329	1329	1329	1329	0
181	20231129	171700	43917039	1329	1329	1329	1329	0
182	20231129	171600	43917039	1329	1329	1329	1329	721
183	20231129	171500	43917039	1329	1329	1329	1329	0
184	20231129	171400	43917039	1329	1329	1329	1329	0
185	20231129	171300	43917039	1329	1329	1329	1329	0
186	20231129	171200	43917039	1329	1329	1329	1329	0
187	20231129	171100	43917039	1329	1329	1329	1329	0
188	20231129	171000	43917039	1329	1329	1329	1329	0
189	20231129	170900	43917039	1329	1329	1329	1329	0
190	20231129	170800	43917039	1329	1329	1329	1329	0
191	20231129	170700	43917039	1329	1329	1329	1329	0
192	20231129	170600	43917039	1329	1329	1329	1329	0
193	20231129	170500	43917039	1329	1329	1329	1329	0
194	20231129	170400	43917039	1329	1329	1329	1329	0
195	20231129	170300	43917039	1329	1329	1329	1329	0
196	20231129	170200	43917039	1329	1329	1329	1329	0
197	20231129	170100	43917039	1329	1329	1329	1329	0
198	20231129	170000	43917039	1329	1329	1329	1329	0
199	20231129	165900	43917039	1329	1329	1329	1329	0
200	20231129	165800	43917039	1329	1329	1329	1329	0
201	20231129	165700	43917039	1329	1329	1329	1329	0
202	20231129	165600	43917039	1329	1329	1329	1329	0
203	20231129	165500	43917039	1329	1329	1329	1329	0
204	20231129	165400	43917039	1329	1329	1329	1329	0
205	20231129	165300	43917039	1329	1329	1329	1329	0
206	20231129	165200	43917039	1329	1329	1329	1329	0
207	20231129	165100	43917039	1329	1329	1329	1329	0
208	20231129	165000	43917039	1329	1329	1329	1329	0
209	20231129	164900	43917039	1329	1329	1329	1329	0
210	20231129	164800	43917039	1329	1329	1329	1329	0
211	20231129	164700	43917039	1329	1329	1329	1329	0
212	20231129	164600	43917039	1329	1329	1329	1329	721
213	20231129	164500	43917039	1329	1329	1329	1329	0
214	20231129	164400	43917039	1329	1329	1329	1329	0
215	20231129	164300	43917039	1329	1329	1329	1329	0
216	20231129	164200	43917039	1329	1329	1329	1329	0
217	20231129	164100	43917039	1329	1329	1329	1329	0
218	20231129	164000	43917039	1329	1329	1329	1329	0
219	20231129	163900	43917039	1329	1329	1329	1329	0
220	20231129	163800	43917039	1329	1329	1329	1329	0
221	20231129	163700	43917039	1329	1329	1329	1329	0
222	20231129	163600	43917039	1329	1329	1329	1329	0
223	20231129	163500	43917039	1329	1329	1329	1329	0
224	20231129	163400	43917039	1329	1329	1329	1329	0
225	20231129	163300	43917039	1329	1329	1329	1329	0
226	20231129	163200	43917039	1329	1329	1329	1329	0
227	20231129	163100	43917039	1329	1329	1329	1329	0
228	20231129	163000	43917039	1329	1329	1329	1329	0
229	20231129	162900	43917039	1329	1329	1329	1329	0
230	20231129	162800	43917039	1329	1329	1329	1329	0
231	20231129	162700	43917039	1329	1329	1329	1329	0
232	20231129	162600	43917039	1329	1329	1329	1329	0
233	20231129	162500	43917039	1329	1329	1329	1329	0
234	20231129	162400	43917039	1329	1329	1329	1329	0
235	20231129	162300	43917039	1329	1329	1329	1329	0
236	20231129	162200	43917039	1329	1329	1329	1329	0
237	20231129	162100	43917039	1329	1329	1329	1329	0
238	20231129	162000	43917039	1329	1329	1329	1329	0
239	20231129	161900	43917039	1329	1329	1329	1329	0
240	20231129	161800	43917039	1329	1329	1329	1329	0
241	20231129	161700	43917039	1329	1329	1329	1329	0
242	20231129	161600	43917039	1329	1329	1329	1329	721
243	20231129	161500	43917039	1329	1329	1329	1329	0
244	20231129	161400	43917039	1329	1329	1329	1329	0
245	20231129	161300	43917039	1329	1329	1329	1329	0
246	20231129	161200	43917039	1329	1329	1329	1329	0
247	20231129	161100	43917039	1329	1329	1329	1329	0
248	20231129	161000	43917039	1329	1329	1329	1329	0
249	20231129	160900	43917039	1329	1329	1329	1329	0
250	20231129	160800	43917039	1329	1329	1329	1329	0
251	20231129	160700	43917039	1329	1329	1329	1329	0
252	20231129	160600	43917039	1329	1329	1329	1329	0
253	20231129	160500	43917039	1329	1329	1329	1329	0
254	20231129	160400	43917039	1329	1329	1329	1329	0
255	20231129	160300	43917039	1329	1329	1329	1329	0
256	20231129	160200	43917039	1329	1329	1329	1329	0
257	20231129	160100	43917039	1329	1329	1329	1329	0
258	20231129	160000	43917039	1329	1329	1329	1329	0
259	20231129	155900	43917039	1329	1329	1329	1329	0
260	20231129	155800	43917039	1329	1329	1329	1329	0
261	20231129	155700	43917039	1329	1329	1329	1329	0
262	20231129	155600	43917039	1329	1329	1329	1329	0
263	20231129	155500	43917039	1329	1329	1329	1329	0
264	20231129	155400	43917039	1329	1329	1329	1329	0
265	20231129	155300	43917039	1329	1329	1329	1329	0
266	20231129	155200	43917039	1329	1329	1329	1329	0
267	20231129	155100	43917039	1329	1329	1329	1329	0
268	20231129	155000	43917039	1329	1329	1329	1329	0
269	20231129	154900	43917039	1329	1329	1329	1329	0
270	20231129	154800	43917039	1329	1329	1329	1329	0
271	20231129	154700	43917039	1329	1329	1329	1329	0
272	20231129	154600	43917039	1329	1329	1329	1329	721
273	20231129	154500	43917039	1329	1329	1329	1329	0
274	20231129	154400	43917039	1329	1329	1329	1329	0
275	20231129	154300	43917039	1329	1329	1329	1329	0
276	20231129	154200	43917039	1329	1329	1329	1329	0
277	20231129	154100	43917039	1329	1329	1329	1329	0
278	20231129	154000	43917039	1329	1329	1329	1329	0
279	20231129	153900	43917039	1329	1329	1329	1329	0
280	20231129	153800	43917039	1329	1329	1329	1329	0
281	20231129	153700	43917039	1329	1329	1329	1329	0
282	20231129	153600	43917039	1329	1329	1329	1329	0
283	20231129	153500	43917039	1329	1329	1329	1329	0
284	20231129	153400	43917039	1329	1329	1329	1329	0
285	20231129	153300	43917039	1329	1329	1329	1329	0
286	20231129	153200	43917039	1329	1329	1329	1329	0
287	20231129	153100	43917039	1329	1329	1329	1329	0
288	20231129	153000	43917039	1329	1329	1329	1329	721
289	20231129	152900	42958830	1329	1329	1329	1329	0
290	20231129	152800	42958830	1329	1329	1329	1329	0
291	20231129	152700	42958830	1329	1329	1329	1329	0
292	20231129	152600	42958830	1329	1329	1329	1329	0
293	20231129	152500	42958830	1329	1329	1329	1329	0
294	20231129	152400	42958830	1329	1329	1329	1329	0
295	20231129	152300	42958830	1329	1329	1329	1329	0
296	20231129	152200	42958830	1329	1329	1329	1329	0
297	20231129	152100	42958830	1329	1329	1329	1329	0
298	20231129	152000	42958830	1329	1329	1329	1329	0
299	20231129	151900	42958830	1329	1329	1329	1319	543
300	20231129	151800	42241579	1323	1323	1323	1323	1
301	20231129	151700	42240256	1329	1329	1329	1329	0
302	20231129	151600	42240256	1329	1329	1329	1329	0
303	20231129	151500	42240256	1329	1329	1329	1329	1
304	20231129	151400	42238927	1325	1325	1325	1325	0
305	20231129	151300	42238927	1325	1325	1325	1325	0
306	20231129	151200	42238927	1325	1325	1325	1325	0
307	20231129	151100	42238927	1325	1325	1325	1321	109
308	20231129	151000	42094910	1322	1323	1323	1322	28
309	20231129	150900	42057887	1330	1330	1330	1330	0
310	20231129	150800	42057887	1330	1330	1330	1330	0
311	20231129	150700	42057887	1330	1330	1330	1330	0
312	20231129	150600	42057887	1330	1330	1330	1330	1
313	20231129	150500	42056557	1322	1322	1322	1322	1
314	20231129	150400	42055235	1333	1333	1333	1333	0
315	20231129	150300	42055235	1333	1333	1333	1333	0
316	20231129	150200	42055235	1333	1333	1333	1333	0
317	20231129	150100	42055235	1333	1333	1333	1333	0
318	20231129	150000	42055235	1333	1333	1333	1333	0
319	20231129	145900	42055235	1333	1333	1333	1333	0
320	20231129	145800	42055235	1333	1333	1333	1333	0
321	20231129	145700	42055235	1333	1333	1333	1333	0
322	20231129	145600	42055235	1333	1333	1333	1333	0
323	20231129	145500	42055235	1333	1333	1333	1333	0
324	20231129	145400	42055235	1333	1333	1333	1333	0
325	20231129	145300	42055235	1333	1333	1333	1333	0
326	20231129	145200	42055235	1333	1331	1333	1331	300
327	20231129	145100	41655755	1335	1335	1335	1335	0
328	20231129	145000	41655755	1335	1335	1335	1335	0
329	20231129	144900	41655755	1335	1335	1335	1335	0
330	20231129	144800	41655755	1335	1328	1335	1328	1500
331	20231129	144700	39655964	1331	1327	1331	1327	300
332	20231129	144600	39257464	1320	1320	1320	1320	0
333	20231129	144500	39257464	1320	1320	1320	1320	0
334	20231129	144400	39257464	1320	1320	1320	1320	0
335	20231129	144300	39257464	1320	1320	1320	1320	0
336	20231129	144200	39257464	1320	1322	1322	1320	2019
337	20231129	144100	36591281	1322	1322	1322	1322	0
338	20231129	144000	36591281	1322	1322	1322	1322	0
339	20231129	143900	36591281	1322	1322	1322	1322	0
340	20231129	143800	36591281	1322	1324	1324	1322	3736
341	20231129	143700	31647081	1325	1325	1325	1325	0
342	20231129	143600	31647081	1325	1325	1325	1325	0
343	20231129	143500	31647081	1325	1325	1325	1325	0
344	20231129	143400	31647081	1325	1325	1325	1325	0
345	20231129	143300	31647081	1325	1325	1325	1325	0
346	20231129	143200	31647081	1325	1325	1325	1325	0
347	20231129	143100	31647081	1325	1325	1325	1325	0
348	20231129	143000	31647081	1325	1325	1325	1325	1
349	20231129	142900	31645756	1331	1331	1331	1331	0
350	20231129	142800	31645756	1331	1331	1331	1331	0
351	20231129	142700	31645756	1331	1331	1331	1331	0
352	20231129	142600	31645756	1331	1331	1331	1331	0
353	20231129	142500	31645756	1331	1331	1331	1331	10
354	20231129	142400	31632446	1325	1325	1325	1325	0
355	20231129	142300	31632446	1325	1325	1325	1325	0
356	20231129	142200	31632446	1325	1325	1325	1325	0
357	20231129	142100	31632446	1325	1325	1325	1325	0
358	20231129	142000	31632446	1325	1325	1325	1325	0
359	20231129	141900	31632446	1325	1325	1325	1325	2
360	20231129	141800	31629796	1324	1324	1324	1324	1000
361	20231129	141700	30305796	1325	1325	1325	1325	2
362	20231129	141600	30303146	1325	1325	1325	1325	10
363	20231129	141500	30289896	1325	1325	1325	1325	0
364	20231129	141400	30289896	1325	1325	1325	1325	51
365	20231129	141300	30222321	1325	1325	1325	1325	0
366	20231129	141200	30222321	1325	1325	1325	1324	560
367	20231129	141100	29480324	1326	1326	1326	1326	0
368	20231129	141000	29480324	1326	1326	1326	1326	2
369	20231129	140900	29477672	1327	1327	1327	1327	0
370	20231129	140800	29477672	1327	1327	1327	1327	0
371	20231129	140700	29477672	1327	1327	1327	1327	0
372	20231129	140600	29477672	1327	1327	1327	1327	20
373	20231129	140500	29451132	1330	1330	1330	1330	0
374	20231129	140400	29451132	1330	1330	1330	1330	0
375	20231129	140300	29451132	1330	1330	1330	1330	0
376	20231129	140200	29451132	1330	1330	1330	1330	0
377	20231129	140100	29451132	1330	1330	1330	1330	0
378	20231129	140000	29451132	1330	1330	1330	1330	0
379	20231129	135900	29451132	1330	1330	1330	1330	0
380	20231129	135800	29451132	1330	1330	1330	1330	0
381	20231129	135700	29451132	1330	1330	1330	1330	1
382	20231129	135600	29449802	1326	1326	1326	1326	0
383	20231129	135500	29449802	1326	1326	1326	1326	22
384	20231129	135400	29420630	1326	1326	1326	1326	0
385	20231129	135300	29420630	1326	1326	1326	1326	0
386	20231129	135200	29420630	1326	1326	1326	1326	0
387	20231129	135100	29420630	1326	1326	1326	1326	0
388	20231129	135000	29420630	1326	1326	1326	1326	0
389	20231129	134900	29420630	1326	1326	1326	1326	0
390	20231129	134800	29420630	1326	1326	1326	1326	0
391	20231129	134700	29420630	1326	1326	1326	1326	0
392	20231129	134600	29420630	1326	1326	1326	1326	0
393	20231129	134500	29420630	1326	1326	1326	1326	100
394	20231129	134400	29288030	1331	1331	1331	1331	1
395	20231129	134300	29286699	1326	1327	1327	1326	51
396	20231129	134200	29219023	1333	1333	1333	1333	0
397	20231129	134100	29219023	1333	1333	1333	1333	0
398	20231129	134000	29219023	1333	1333	1333	1333	0
399	20231129	133900	29219023	1333	1333	1333	1333	0
400	20231129	133800	29219023	1333	1333	1333	1333	10
401	20231129	133700	29205693	1333	1333	1333	1333	1
402	20231129	133600	29204360	1327	1327	1327	1327	0
403	20231129	133500	29204360	1327	1327	1327	1327	0
404	20231129	133400	29204360	1327	1327	1327	1327	3
405	20231129	133300	29200379	1327	1327	1327	1327	40
406	20231129	133200	29147299	1327	1327	1327	1327	0
407	20231129	133100	29147299	1327	1327	1327	1327	12
408	20231129	133000	29131375	1333	1333	1333	1333	1
409	20231129	132900	29130042	1327	1327	1327	1327	400
410	20231129	132800	28599242	1328	1328	1328	1328	0
411	20231129	132700	28599242	1328	1328	1328	1328	2
412	20231129	132600	28596586	1335	1335	1335	1335	0
413	20231129	132500	28596586	1335	1335	1335	1335	1
414	20231129	132400	28595251	1327	1327	1327	1327	0
415	20231129	132300	28595251	1327	1325	1327	1325	588
416	20231129	132200	27815295	1325	1325	1325	1325	0
417	20231129	132100	27815295	1325	1325	1325	1325	0
418	20231129	132000	27815295	1325	1325	1325	1325	0
419	20231129	131900	27815295	1325	1326	1326	1325	2
420	20231129	131800	27812644	1325	1324	1325	1324	20
421	20231129	131700	27786145	1325	1325	1325	1325	70
422	20231129	131600	27693395	1325	1324	1325	1324	3
423	20231129	131500	27689422	1324	1326	1326	1324	3103
424	20231129	131400	23579177	1327	1327	1327	1327	0
425	20231129	131300	23579177	1327	1326	1327	1326	6
426	20231129	131200	23571220	1327	1327	1327	1327	1
427	20231129	131100	23569893	1326	1327	1327	1326	73
428	20231129	131000	23473025	1336	1336	1336	1336	0
429	20231129	130900	23473025	1336	1336	1336	1336	0
430	20231129	130800	23473025	1336	1337	1337	1336	18
431	20231129	130700	23448961	1337	1337	1337	1337	0
432	20231129	130600	23448961	1337	1337	1337	1337	0
433	20231129	130500	23448961	1337	1337	1337	1337	0
434	20231129	130400	23448961	1337	1337	1337	1337	0
435	20231129	130300	23448961	1337	1337	1337	1337	0
436	20231129	130200	23448961	1337	1337	1337	1337	0
437	20231129	130100	23448961	1337	1337	1337	1337	0
438	20231129	130000	23448961	1337	1337	1337	1337	0
439	20231129	125900	23448961	1337	1337	1337	1337	0
440	20231129	125800	23448961	1337	1337	1337	1337	0
441	20231129	125700	23448961	1337	1337	1337	1337	0
442	20231129	125600	23448961	1337	1337	1337	1337	1
443	20231129	125500	23447624	1338	1338	1338	1338	0
444	20231129	125400	23447624	1338	1338	1338	1338	0
445	20231129	125300	23447624	1338	1338	1338	1338	0
446	20231129	125200	23447624	1338	1338	1338	1338	0
447	20231129	125100	23447624	1338	1338	1338	1338	0
448	20231129	125000	23447624	1338	1338	1338	1338	0
449	20231129	124900	23447624	1338	1338	1338	1338	0
450	20231129	124800	23447624	1338	1338	1338	1338	0
451	20231129	124700	23447624	1338	1338	1338	1338	0
452	20231129	124600	23447624	1338	1338	1338	1338	0
453	20231129	124500	23447624	1338	1338	1338	1338	0
454	20231129	124400	23447624	1338	1338	1338	1338	0
455	20231129	124300	23447624	1338	1338	1338	1338	0
456	20231129	124200	23447624	1338	1338	1338	1338	0
457	20231129	124100	23447624	1338	1338	1338	1338	0
458	20231129	124000	23447624	1338	1338	1338	1338	0
459	20231129	123900	23447624	1338	1338	1338	1338	0
460	20231129	123800	23447624	1338	1338	1338	1338	0
461	20231129	123700	23447624	1338	1338	1338	1338	0
462	20231129	123600	23447624	1338	1330	1338	1330	30
463	20231129	123500	23407667	1330	1330	1330	1330	0
464	20231129	123400	23407667	1330	1330	1330	1330	0
465	20231129	123300	23407667	1330	1330	1330	1330	0
466	20231129	123200	23407667	1330	1330	1330	1330	0
467	20231129	123100	23407667	1330	1330	1330	1330	0
468	20231129	123000	23407667	1330	1330	1330	1330	0
469	20231129	122900	23407667	1330	1330	1330	1330	0
470	20231129	122800	23407667	1330	1330	1330	1330	0
471	20231129	122700	23407667	1330	1330	1330	1330	0
472	20231129	122600	23407667	1330	1330	1330	1330	0
473	20231129	122500	23407667	1330	1330	1330	1330	0
474	20231129	122400	23407667	1330	1330	1330	1330	0
475	20231129	122300	23407667	1330	1330	1330	1330	0
476	20231129	122200	23407667	1330	1330	1330	1330	0
477	20231129	122100	23407667	1330	1330	1330	1330	0
478	20231129	122000	23407667	1330	1330	1330	1330	1
479	20231129	121900	23406337	1325	1325	1325	1325	0
480	20231129	121800	23406337	1325	1330	1330	1325	49
481	20231129	121700	23341180	1338	1338	1338	1338	0
482	20231129	121600	23341180	1338	1338	1338	1338	0
483	20231129	121500	23341180	1338	1338	1338	1338	1
484	20231129	121400	23339842	1333	1333	1333	1333	0
485	20231129	121300	23339842	1333	1333	1333	1333	0
486	20231129	121200	23339842	1333	1333	1333	1333	90
487	20231129	121100	23219872	1333	1333	1333	1333	1
488	20231129	121000	23218539	1333	1333	1333	1333	0
489	20231129	120900	23218539	1333	1333	1333	1333	0
490	20231129	120800	23218539	1333	1332	1333	1332	10
491	20231129	120700	23205211	1332	1332	1332	1332	0
492	20231129	120600	23205211	1332	1332	1332	1332	0
493	20231129	120500	23205211	1332	1332	1332	1332	75
494	20231129	120400	23105311	1333	1333	1333	1333	0
495	20231129	120300	23105311	1333	1333	1333	1333	0
496	20231129	120200	23105311	1333	1333	1333	1333	0
497	20231129	120100	23105311	1333	1331	1333	1331	8
498	20231129	120000	23094649	1330	1330	1330	1330	0
499	20231129	115900	23094649	1330	1330	1330	1330	14
500	20231129	115800	23076029	1333	1333	1333	1333	0
501	20231129	115700	23076029	1333	1333	1333	1333	0
502	20231129	115600	23076029	1333	1333	1333	1333	0
503	20231129	115500	23076029	1333	1333	1333	1333	0
504	20231129	115400	23076029	1333	1333	1333	1333	0
505	20231129	115300	23076029	1333	1333	1333	1333	1
506	20231129	115200	23074696	1330	1330	1330	1330	1
507	20231129	115100	23073366	1332	1332	1332	1332	4
508	20231129	115000	23068038	1332	1332	1332	1332	41
509	20231129	114900	23013426	1332	1332	1332	1332	0
510	20231129	114800	23013426	1332	1332	1332	1332	0
511	20231129	114700	23013426	1332	1332	1332	1332	0
512	20231129	114600	23013426	1332	1332	1332	1332	0
513	20231129	114500	23013426	1332	1330	1332	1330	5
514	20231129	114400	23006774	1330	1330	1330	1330	0
515	20231129	114300	23006774	1330	1330	1330	1330	0
516	20231129	114200	23006774	1330	1330	1330	1330	0
517	20231129	114100	23006774	1330	1330	1330	1330	10
518	20231129	114000	22993474	1331	1331	1331	1331	1
519	20231129	113900	22992143	1331	1329	1331	1329	119
520	20231129	113800	22833800	1330	1330	1330	1330	41
521	20231129	113700	22779270	1323	1323	1323	1323	0
522	20231129	113600	22779270	1323	1323	1323	1323	0
523	20231129	113500	22779270	1323	1323	1323	1323	0
524	20231129	113400	22779270	1323	1323	1323	1323	0
525	20231129	113300	22779270	1323	1323	1323	1323	1
526	20231129	113200	22777947	1323	1324	1324	1323	2025
527	20231129	113100	20098870	1330	1330	1330	1330	0
528	20231129	113000	20098870	1330	1330	1330	1330	0
529	20231129	112900	20098870	1330	1330	1330	1330	0
530	20231129	112800	20098870	1330	1330	1330	1329	50
531	20231129	112700	20032371	1334	1334	1334	1334	0
532	20231129	112600	20032371	1334	1334	1334	1334	0
533	20231129	112500	20032371	1334	1334	1334	1334	0
534	20231129	112400	20032371	1334	1334	1334	1334	0
535	20231129	112300	20032371	1334	1334	1334	1334	0
536	20231129	112200	20032371	1334	1334	1334	1334	0
537	20231129	112100	20032371	1334	1334	1334	1334	0
538	20231129	112000	20032371	1334	1334	1334	1334	0
539	20231129	111900	20032371	1334	1334	1334	1334	0
540	20231129	111800	20032371	1334	1334	1334	1334	375
541	20231129	111700	19532121	1332	1328	1332	1328	62
542	20231129	111600	19449646	1330	1330	1330	1330	10
543	20231129	111500	19436346	1322	1322	1322	1322	0
544	20231129	111400	19436346	1322	1322	1322	1322	0
545	20231129	111300	19436346	1322	1322	1322	1322	0
546	20231129	111200	19436346	1322	1323	1323	1322	47
547	20231129	111100	19374202	1330	1330	1330	1330	0
548	20231129	111000	19374202	1330	1329	1330	1328	50
549	20231129	110900	19307705	1330	1330	1330	1330	0
550	20231129	110800	19307705	1330	1328	1330	1328	40
551	20231129	110700	19254507	1330	1330	1330	1330	0
552	20231129	110600	19254507	1330	1328	1330	1327	20
553	20231129	110500	19227936	1328	1328	1328	1328	16
554	20231129	110400	19206688	1329	1329	1329	1329	0
555	20231129	110300	19206688	1329	1329	1329	1329	0
556	20231129	110200	19206688	1329	1329	1329	1329	0
557	20231129	110100	19206688	1329	1329	1329	1329	0
558	20231129	110000	19206688	1329	1329	1329	1329	0
559	20231129	105900	19206688	1329	1329	1329	1329	0
560	20231129	105800	19206688	1329	1329	1329	1329	47
561	20231129	105700	19144225	1321	1322	1322	1321	26
562	20231129	105600	19109863	1331	1331	1331	1331	0
563	20231129	105500	19109863	1331	1331	1331	1331	0
564	20231129	105400	19109863	1331	1331	1331	1331	0
565	20231129	105300	19109863	1331	1331	1331	1331	0
566	20231129	105200	19109863	1331	1331	1331	1331	0
567	20231129	105100	19109863	1331	1331	1331	1331	0
568	20231129	105000	19109863	1331	1331	1331	1331	0
569	20231129	104900	19109863	1331	1331	1331	1331	0
570	20231129	104800	19109863	1331	1328	1331	1328	110
571	20231129	104700	18963627	1321	1321	1321	1320	203
572	20231129	104600	18695547	1323	1320	1323	1320	515
573	20231129	104500	18015472	1321	1321	1324	1320	300
574	20231129	104400	17619031	1323	1322	1323	1321	32
575	20231129	104300	17576728	1325	1323	1325	1323	3
576	20231129	104200	17572757	1327	1327	1327	1327	22
577	20231129	104100	17543563	1329	1329	1329	1329	0
578	20231129	104000	17543563	1329	1329	1329	1329	0
579	20231129	103900	17543563	1329	1329	1329	1329	0
580	20231129	103800	17543563	1329	1329	1329	1329	0
581	20231129	103700	17543563	1329	1325	1329	1325	754
582	20231129	103600	16541589	1325	1323	1325	1322	424
583	20231129	103500	15980957	1324	1326	1326	1324	683
584	20231129	103400	15075988	1329	1329	1329	1329	50
585	20231129	103300	15009538	1329	1329	1329	1329	0
586	20231129	103200	15009538	1329	1329	1329	1329	0
587	20231129	103100	15009538	1329	1329	1329	1329	1
588	20231129	103000	15008209	1326	1326	1326	1326	0
589	20231129	102900	15008209	1326	1326	1326	1326	0
590	20231129	102800	15008209	1326	1326	1326	1326	0
591	20231129	102700	15008209	1326	1326	1326	1326	1
592	20231129	102600	15006883	1326	1329	1329	1326	1155
593	20231129	102500	13474394	1329	1329	1329	1329	54
594	20231129	102400	13402628	1329	1330	1330	1329	479
595	20231129	102300	12766023	1334	1334	1334	1334	0
596	20231129	102200	12766023	1334	1334	1334	1334	0
597	20231129	102100	12766023	1334	1334	1334	1334	0
598	20231129	102000	12766023	1334	1334	1334	1334	0
599	20231129	101900	12766023	1334	1334	1334	1334	127
600	20231129	101800	12596605	1335	1335	1335	1335	0
601	20231129	101700	12596605	1335	1335	1335	1335	0
602	20231129	101600	12596605	1335	1335	1335	1335	0
603	20231129	101500	12596605	1335	1335	1335	1335	0
604	20231129	101400	12596605	1335	1335	1335	1335	0
605	20231129	101300	12596605	1335	1335	1335	1335	0
606	20231129	101200	12596605	1335	1335	1335	1335	1
607	20231129	101100	12595270	1329	1329	1329	1329	0
608	20231129	101000	12595270	1329	1329	1329	1329	0
609	20231129	100900	12595270	1329	1329	1329	1329	0
610	20231129	100800	12595270	1329	1331	1331	1329	596
611	20231129	100700	11802865	1337	1337	1337	1337	5
612	20231129	100600	11796180	1337	1337	1337	1337	0
613	20231129	100500	11796180	1337	1337	1337	1337	1
614	20231129	100400	11794843	1330	1330	1330	1330	0
615	20231129	100300	11794843	1330	1333	1333	1330	2093
616	20231129	100200	9009372	1339	1339	1339	1339	0
617	20231129	100100	9009372	1339	1339	1339	1339	0
618	20231129	100000	9009372	1339	1339	1339	1339	0
619	20231129	095900	9009372	1339	1339	1339	1339	0
620	20231129	095800	9009372	1339	1339	1339	1339	0
621	20231129	095700	9009372	1339	1339	1339	1339	0
622	20231129	095600	9009372	1339	1339	1339	1339	0
623	20231129	095500	9009372	1339	1339	1339	1339	0
624	20231129	095400	9009372	1339	1339	1339	1339	5
625	20231129	095300	9002677	1339	1339	1339	1339	0
626	20231129	095200	9002677	1339	1339	1339	1339	0
627	20231129	095100	9002677	1339	1339	1339	1339	0
628	20231129	095000	9002677	1339	1339	1339	1339	2
629	20231129	094900	8999999	1336	1336	1336	1336	18
630	20231129	094800	8975951	1336	1336	1336	1336	0
631	20231129	094700	8975951	1336	1336	1336	1336	0
632	20231129	094600	8975951	1336	1336	1336	1336	0
633	20231129	094500	8975951	1336	1336	1336	1336	200
634	20231129	094400	8708751	1333	1334	1334	1333	212
635	20231129	094300	8426145	1340	1340	1340	1340	150
636	20231129	094200	8225145	1334	1334	1334	1334	1
637	20231129	094100	8223811	1340	1340	1340	1340	0
638	20231129	094000	8223811	1340	1340	1340	1340	1
639	20231129	093900	8222471	1339	1339	1339	1339	746
640	20231129	093800	7223577	1339	1339	1339	1339	0
641	20231129	093700	7223577	1339	1340	1340	1339	3
642	20231129	093600	7219558	1342	1342	1342	1342	10
643	20231129	093500	7206138	1343	1343	1343	1343	10
644	20231129	093400	7192708	1343	1343	1343	1343	0
645	20231129	093300	7192708	1343	1343	1343	1343	11
646	20231129	093200	7177935	1343	1343	1343	1343	1
647	20231129	093100	7176592	1343	1343	1343	1343	0
648	20231129	093000	7176592	1343	1343	1343	1343	1
649	20231129	092900	7175249	1339	1339	1339	1339	0
650	20231129	092800	7175249	1339	1339	1339	1339	0
651	20231129	092700	7175249	1339	1339	1339	1339	0
652	20231129	092600	7175249	1339	1339	1339	1339	352
653	20231129	092500	6703921	1340	1340	1340	1339	203
654	20231129	092400	6432007	1340	1356	1356	1340	14
655	20231129	092300	6413135	1344	1339	1344	1339	605
656	20231129	092200	5601060	1339	1337	1339	1337	12
657	20231129	092100	5585014	1339	1339	1339	1339	0
658	20231129	092000	5585014	1339	1339	1339	1339	0
659	20231129	091900	5585014	1339	1335	1339	1335	20
660	20231129	091800	5558272	1337	1337	1337	1337	0
661	20231129	091700	5558272	1337	1337	1337	1337	51
662	20231129	091600	5490085	1330	1330	1330	1330	0
663	20231129	091500	5490085	1330	1330	1330	1330	10
664	20231129	091400	5476785	1330	1336	1336	1330	2106
665	20231129	091300	2665605	1342	1342	1342	1342	1
666	20231129	091200	2664263	1346	1343	1346	1342	554
667	20231129	091100	1920688	1349	1350	1350	1349	824
668	20231129	091000	808912	1352	1353	1353	1352	341
669	20231129	090900	347839	1353	1354	1354	1353	213
670	20231129	090800	59637	1374	1374	1374	1374	0
671	20231129	090700	59637	1374	1374	1374	1374	0
672	20231129	090600	59637	1374	1374	1374	1374	0
673	20231129	090500	59637	1374	1374	1374	1374	0
674	20231129	090400	59637	1374	1374	1374	1374	0
675	20231129	090300	59637	1374	1374	1374	1374	0
676	20231129	090200	59637	1374	1374	1374	1374	0
677	20231129	090100	59637	1374	1374	1374	1374	5
678	20231129	090000	52767	1353	1353	1353	1353	39