KissMeData/198440/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	202900	104149159	1656	1656	1656	1656	4887
3	20231129	202800	104149159	1656	1656	1656	1656	0
4	20231129	202700	104149159	1656	1656	1656	1656	0
5	20231129	202600	104149159	1656	1656	1656	1656	0
6	20231129	202500	104149159	1656	1656	1656	1656	0
7	20231129	202400	104149159	1656	1656	1656	1656	0
8	20231129	202300	104149159	1656	1656	1656	1656	0
9	20231129	202200	104149159	1656	1656	1656	1656	0
10	20231129	202100	104149159	1656	1656	1656	1656	0
11	20231129	202000	104149159	1656	1656	1656	1656	0
12	20231129	201900	104149159	1656	1656	1656	1656	0
13	20231129	201800	104149159	1656	1656	1656	1656	0
14	20231129	201700	104149159	1656	1656	1656	1656	0
15	20231129	201600	104149159	1656	1656	1656	1656	0
16	20231129	201500	104149159	1656	1656	1656	1656	0
17	20231129	201400	104149159	1656	1656	1656	1656	0
18	20231129	201300	104149159	1656	1656	1656	1656	0
19	20231129	201200	104149159	1656	1656	1656	1656	0
20	20231129	201100	104149159	1656	1656	1656	1656	0
21	20231129	201000	104149159	1656	1656	1656	1656	0
22	20231129	200900	104149159	1656	1656	1656	1656	0
23	20231129	200800	104149159	1656	1656	1656	1656	0
24	20231129	200700	104149159	1656	1656	1656	1656	0
25	20231129	200600	104149159	1656	1656	1656	1656	0
26	20231129	200500	104149159	1656	1656	1656	1656	0
27	20231129	200400	104149159	1656	1656	1656	1656	0
28	20231129	200300	104149159	1656	1656	1656	1656	0
29	20231129	200200	104149159	1656	1656	1656	1656	0
30	20231129	200100	104149159	1656	1656	1656	1656	0
31	20231129	200000	104149159	1656	1656	1656	1656	0
32	20231129	195900	104149159	1656	1656	1656	1656	4887
33	20231129	195800	104149159	1656	1656	1656	1656	0
34	20231129	195700	104149159	1656	1656	1656	1656	0
35	20231129	195600	104149159	1656	1656	1656	1656	0
36	20231129	195500	104149159	1656	1656	1656	1656	0
37	20231129	195400	104149159	1656	1656	1656	1656	0
38	20231129	195300	104149159	1656	1656	1656	1656	0
39	20231129	195200	104149159	1656	1656	1656	1656	0
40	20231129	195100	104149159	1656	1656	1656	1656	0
41	20231129	195000	104149159	1656	1656	1656	1656	0
42	20231129	194900	104149159	1656	1656	1656	1656	0
43	20231129	194800	104149159	1656	1656	1656	1656	0
44	20231129	194700	104149159	1656	1656	1656	1656	0
45	20231129	194600	104149159	1656	1656	1656	1656	0
46	20231129	194500	104149159	1656	1656	1656	1656	0
47	20231129	194400	104149159	1656	1656	1656	1656	0
48	20231129	194300	104149159	1656	1656	1656	1656	0
49	20231129	194200	104149159	1656	1656	1656	1656	0
50	20231129	194100	104149159	1656	1656	1656	1656	0
51	20231129	194000	104149159	1656	1656	1656	1656	0
52	20231129	193900	104149159	1656	1656	1656	1656	0
53	20231129	193800	104149159	1656	1656	1656	1656	0
54	20231129	193700	104149159	1656	1656	1656	1656	0
55	20231129	193600	104149159	1656	1656	1656	1656	0
56	20231129	193500	104149159	1656	1656	1656	1656	0
57	20231129	193400	104149159	1656	1656	1656	1656	0
58	20231129	193300	104149159	1656	1656	1656	1656	0
59	20231129	193200	104149159	1656	1656	1656	1656	0
60	20231129	193100	104149159	1656	1656	1656	1656	0
61	20231129	193000	104149159	1656	1656	1656	1656	0
62	20231129	192900	104149159	1656	1656	1656	1656	4887
63	20231129	192800	104149159	1656	1656	1656	1656	0
64	20231129	192700	104149159	1656	1656	1656	1656	0
65	20231129	192600	104149159	1656	1656	1656	1656	0
66	20231129	192500	104149159	1656	1656	1656	1656	0
67	20231129	192400	104149159	1656	1656	1656	1656	0
68	20231129	192300	104149159	1656	1656	1656	1656	0
69	20231129	192200	104149159	1656	1656	1656	1656	0
70	20231129	192100	104149159	1656	1656	1656	1656	0
71	20231129	192000	104149159	1656	1656	1656	1656	0
72	20231129	191900	104149159	1656	1656	1656	1656	0
73	20231129	191800	104149159	1656	1656	1656	1656	0
74	20231129	191700	104149159	1656	1656	1656	1656	0
75	20231129	191600	104149159	1656	1656	1656	1656	0
76	20231129	191500	104149159	1656	1656	1656	1656	0
77	20231129	191400	104149159	1656	1656	1656	1656	0
78	20231129	191300	104149159	1656	1656	1656	1656	0
79	20231129	191200	104149159	1656	1656	1656	1656	0
80	20231129	191100	104149159	1656	1656	1656	1656	0
81	20231129	191000	104149159	1656	1656	1656	1656	0
82	20231129	190900	104149159	1656	1656	1656	1656	0
83	20231129	190800	104149159	1656	1656	1656	1656	0
84	20231129	190700	104149159	1656	1656	1656	1656	0
85	20231129	190600	104149159	1656	1656	1656	1656	0
86	20231129	190500	104149159	1656	1656	1656	1656	0
87	20231129	190400	104149159	1656	1656	1656	1656	0
88	20231129	190300	104149159	1656	1656	1656	1656	0
89	20231129	190200	104149159	1656	1656	1656	1656	0
90	20231129	190100	104149159	1656	1656	1656	1656	0
91	20231129	190000	104149159	1656	1656	1656	1656	0
92	20231129	185900	104149159	1656	1656	1656	1656	4887
93	20231129	185800	104149159	1656	1656	1656	1656	0
94	20231129	185700	104149159	1656	1656	1656	1656	0
95	20231129	185600	104149159	1656	1656	1656	1656	0
96	20231129	185500	104149159	1656	1656	1656	1656	0
97	20231129	185400	104149159	1656	1656	1656	1656	0
98	20231129	185300	104149159	1656	1656	1656	1656	0
99	20231129	185200	104149159	1656	1656	1656	1656	0
100	20231129	185100	104149159	1656	1656	1656	1656	0
101	20231129	185000	104149159	1656	1656	1656	1656	0
102	20231129	184900	104149159	1656	1656	1656	1656	0
103	20231129	184800	104149159	1656	1656	1656	1656	0
104	20231129	184700	104149159	1656	1656	1656	1656	0
105	20231129	184600	104149159	1656	1656	1656	1656	0
106	20231129	184500	104149159	1656	1656	1656	1656	0
107	20231129	184400	104149159	1656	1656	1656	1656	0
108	20231129	184300	104149159	1656	1656	1656	1656	0
109	20231129	184200	104149159	1656	1656	1656	1656	0
110	20231129	184100	104149159	1656	1656	1656	1656	0
111	20231129	184000	104149159	1656	1656	1656	1656	0
112	20231129	183900	104149159	1656	1656	1656	1656	0
113	20231129	183800	104149159	1656	1656	1656	1656	0
114	20231129	183700	104149159	1656	1656	1656	1656	0
115	20231129	183600	104149159	1656	1656	1656	1656	0
116	20231129	183500	104149159	1656	1656	1656	1656	0
117	20231129	183400	104149159	1656	1656	1656	1656	0
118	20231129	183300	104149159	1656	1656	1656	1656	0
119	20231129	183200	104149159	1656	1656	1656	1656	0
120	20231129	183100	104149159	1656	1656	1656	1656	0
121	20231129	183000	104149159	1656	1656	1656	1656	0
122	20231129	182900	104149159	1656	1656	1656	1656	4887
123	20231129	182800	104149159	1656	1656	1656	1656	0
124	20231129	182700	104149159	1656	1656	1656	1656	0
125	20231129	182600	104149159	1656	1656	1656	1656	0
126	20231129	182500	104149159	1656	1656	1656	1656	0
127	20231129	182400	104149159	1656	1656	1656	1656	0
128	20231129	182300	104149159	1656	1656	1656	1656	0
129	20231129	182200	104149159	1656	1656	1656	1656	0
130	20231129	182100	104149159	1656	1656	1656	1656	0
131	20231129	182000	104149159	1656	1656	1656	1656	0
132	20231129	181900	104149159	1656	1656	1656	1656	0
133	20231129	181800	104149159	1656	1656	1656	1656	0
134	20231129	181700	104149159	1656	1656	1656	1656	0
135	20231129	181600	104149159	1656	1656	1656	1656	0
136	20231129	181500	104149159	1656	1656	1656	1656	0
137	20231129	181400	104149159	1656	1656	1656	1656	0
138	20231129	181300	104149159	1656	1656	1656	1656	0
139	20231129	181200	104149159	1656	1656	1656	1656	0
140	20231129	181100	104149159	1656	1656	1656	1656	0
141	20231129	181000	104149159	1656	1656	1656	1656	0
142	20231129	180900	104149159	1656	1656	1656	1656	0
143	20231129	180800	104149159	1656	1656	1656	1656	0
144	20231129	180700	104149159	1656	1656	1656	1656	0
145	20231129	180600	104149159	1656	1656	1656	1656	0
146	20231129	180500	104149159	1656	1656	1656	1656	0
147	20231129	180400	104149159	1656	1656	1656	1656	0
148	20231129	180300	104149159	1656	1656	1656	1656	0
149	20231129	180200	104149159	1656	1656	1656	1656	0
150	20231129	180100	104149159	1656	1656	1656	1656	0
151	20231129	180000	104149159	1656	1656	1656	1656	0
152	20231129	175900	104149159	1656	1656	1656	1656	4887
153	20231129	175800	104149159	1656	1656	1656	1656	0
154	20231129	175700	104149159	1656	1656	1656	1656	0
155	20231129	175600	104149159	1656	1656	1656	1656	0
156	20231129	175500	104149159	1656	1656	1656	1656	0
157	20231129	175400	104149159	1656	1656	1656	1656	0
158	20231129	175300	104149159	1656	1656	1656	1656	0
159	20231129	175200	104149159	1656	1656	1656	1656	0
160	20231129	175100	104149159	1656	1656	1656	1656	0
161	20231129	175000	104149159	1656	1656	1656	1656	0
162	20231129	174900	104149159	1656	1656	1656	1656	0
163	20231129	174800	104149159	1656	1656	1656	1656	0
164	20231129	174700	104149159	1656	1656	1656	1656	0
165	20231129	174600	104149159	1656	1656	1656	1656	0
166	20231129	174500	104149159	1656	1656	1656	1656	0
167	20231129	174400	104149159	1656	1656	1656	1656	0
168	20231129	174300	104149159	1656	1656	1656	1656	0
169	20231129	174200	104149159	1656	1656	1656	1656	0
170	20231129	174100	104149159	1656	1656	1656	1656	0
171	20231129	174000	104149159	1656	1656	1656	1656	0
172	20231129	173900	104149159	1656	1656	1656	1656	0
173	20231129	173800	104149159	1656	1656	1656	1656	0
174	20231129	173700	104149159	1656	1656	1656	1656	0
175	20231129	173600	104149159	1656	1656	1656	1656	0
176	20231129	173500	104149159	1656	1656	1656	1656	0
177	20231129	173400	104149159	1656	1656	1656	1656	0
178	20231129	173300	104149159	1656	1656	1656	1656	0
179	20231129	173200	104149159	1656	1656	1656	1656	0
180	20231129	173100	104149159	1656	1656	1656	1656	0
181	20231129	173000	104149159	1656	1656	1656	1656	0
182	20231129	172900	104149159	1656	1656	1656	1656	4887
183	20231129	172800	104149159	1656	1656	1656	1656	0
184	20231129	172700	104149159	1656	1656	1656	1656	0
185	20231129	172600	104149159	1656	1656	1656	1656	0
186	20231129	172500	104149159	1656	1656	1656	1656	0
187	20231129	172400	104149159	1656	1656	1656	1656	0
188	20231129	172300	104149159	1656	1656	1656	1656	0
189	20231129	172200	104149159	1656	1656	1656	1656	0
190	20231129	172100	104149159	1656	1656	1656	1656	0
191	20231129	172000	104149159	1656	1656	1656	1656	0
192	20231129	171900	104149159	1656	1656	1656	1656	0
193	20231129	171800	104149159	1656	1656	1656	1656	0
194	20231129	171700	104149159	1656	1656	1656	1656	0
195	20231129	171600	104149159	1656	1656	1656	1656	0
196	20231129	171500	104149159	1656	1656	1656	1656	0
197	20231129	171400	104149159	1656	1656	1656	1656	0
198	20231129	171300	104149159	1656	1656	1656	1656	0
199	20231129	171200	104149159	1656	1656	1656	1656	0
200	20231129	171100	104149159	1656	1656	1656	1656	0
201	20231129	171000	104149159	1656	1656	1656	1656	0
202	20231129	170900	104149159	1656	1656	1656	1656	0
203	20231129	170800	104149159	1656	1656	1656	1656	0
204	20231129	170700	104149159	1656	1656	1656	1656	0
205	20231129	170600	104149159	1656	1656	1656	1656	0
206	20231129	170500	104149159	1656	1656	1656	1656	0
207	20231129	170400	104149159	1656	1656	1656	1656	0
208	20231129	170300	104149159	1656	1656	1656	1656	0
209	20231129	170200	104149159	1656	1656	1656	1656	0
210	20231129	170100	104149159	1656	1656	1656	1656	0
211	20231129	170000	104149159	1656	1656	1656	1656	0
212	20231129	165900	104149159	1656	1656	1656	1656	4887
213	20231129	165800	104149159	1656	1656	1656	1656	0
214	20231129	165700	104149159	1656	1656	1656	1656	0
215	20231129	165600	104149159	1656	1656	1656	1656	0
216	20231129	165500	104149159	1656	1656	1656	1656	0
217	20231129	165400	104149159	1656	1656	1656	1656	0
218	20231129	165300	104149159	1656	1656	1656	1656	0
219	20231129	165200	104149159	1656	1656	1656	1656	0
220	20231129	165100	104149159	1656	1656	1656	1656	0
221	20231129	165000	104149159	1656	1656	1656	1656	0
222	20231129	164900	104149159	1656	1656	1656	1656	0
223	20231129	164800	104149159	1656	1656	1656	1656	0
224	20231129	164700	104149159	1656	1656	1656	1656	0
225	20231129	164600	104149159	1656	1656	1656	1656	0
226	20231129	164500	104149159	1656	1656	1656	1656	0
227	20231129	164400	104149159	1656	1656	1656	1656	0
228	20231129	164300	104149159	1656	1656	1656	1656	0
229	20231129	164200	104149159	1656	1656	1656	1656	0
230	20231129	164100	104149159	1656	1656	1656	1656	0
231	20231129	164000	104149159	1656	1656	1656	1656	0
232	20231129	163900	104149159	1656	1656	1656	1656	0
233	20231129	163800	104149159	1656	1656	1656	1656	0
234	20231129	163700	104149159	1656	1656	1656	1656	0
235	20231129	163600	104149159	1656	1656	1656	1656	0
236	20231129	163500	104149159	1656	1656	1656	1656	0
237	20231129	163400	104149159	1656	1656	1656	1656	0
238	20231129	163300	104149159	1656	1656	1656	1656	0
239	20231129	163200	104149159	1656	1656	1656	1656	0
240	20231129	163100	104149159	1656	1656	1656	1656	0
241	20231129	163000	104149159	1656	1656	1656	1656	0
242	20231129	162900	104149159	1656	1656	1656	1656	4887
243	20231129	162800	104149159	1656	1656	1656	1656	0
244	20231129	162700	104149159	1656	1656	1656	1656	0
245	20231129	162600	104149159	1656	1656	1656	1656	0
246	20231129	162500	104149159	1656	1656	1656	1656	0
247	20231129	162400	104149159	1656	1656	1656	1656	0
248	20231129	162300	104149159	1656	1656	1656	1656	0
249	20231129	162200	104149159	1656	1656	1656	1656	0
250	20231129	162100	104149159	1656	1656	1656	1656	0
251	20231129	162000	104149159	1656	1656	1656	1656	0
252	20231129	161900	104149159	1656	1656	1656	1656	0
253	20231129	161800	104149159	1656	1656	1656	1656	0
254	20231129	161700	104149159	1656	1656	1656	1656	0
255	20231129	161600	104149159	1656	1656	1656	1656	0
256	20231129	161500	104149159	1656	1656	1656	1656	0
257	20231129	161400	104149159	1656	1656	1656	1656	0
258	20231129	161300	104149159	1656	1656	1656	1656	0
259	20231129	161200	104149159	1656	1656	1656	1656	0
260	20231129	161100	104149159	1656	1656	1656	1656	0
261	20231129	161000	104149159	1656	1656	1656	1656	0
262	20231129	160900	104149159	1656	1656	1656	1656	0
263	20231129	160800	104149159	1656	1656	1656	1656	0
264	20231129	160700	104149159	1656	1656	1656	1656	0
265	20231129	160600	104149159	1656	1656	1656	1656	0
266	20231129	160500	104149159	1656	1656	1656	1656	0
267	20231129	160400	104149159	1656	1656	1656	1656	0
268	20231129	160300	104149159	1656	1656	1656	1656	0
269	20231129	160200	104149159	1656	1656	1656	1656	0
270	20231129	160100	104149159	1656	1656	1656	1656	0
271	20231129	160000	104149159	1656	1656	1656	1656	0
272	20231129	155900	104149159	1656	1656	1656	1656	4887
273	20231129	155800	104149159	1656	1656	1656	1656	0
274	20231129	155700	104149159	1656	1656	1656	1656	0
275	20231129	155600	104149159	1656	1656	1656	1656	0
276	20231129	155500	104149159	1656	1656	1656	1656	0
277	20231129	155400	104149159	1656	1656	1656	1656	0
278	20231129	155300	104149159	1656	1656	1656	1656	0
279	20231129	155200	104149159	1656	1656	1656	1656	0
280	20231129	155100	104149159	1656	1656	1656	1656	0
281	20231129	155000	104149159	1656	1656	1656	1656	0
282	20231129	154900	104149159	1656	1656	1656	1656	0
283	20231129	154800	104149159	1656	1656	1656	1656	0
284	20231129	154700	104149159	1656	1656	1656	1656	0
285	20231129	154600	104149159	1656	1656	1656	1656	0
286	20231129	154500	104149159	1656	1656	1656	1656	0
287	20231129	154400	104149159	1656	1656	1656	1656	0
288	20231129	154300	104149159	1656	1656	1656	1656	0
289	20231129	154200	104149159	1656	1656	1656	1656	0
290	20231129	154100	104149159	1656	1656	1656	1656	0
291	20231129	154000	104149159	1656	1656	1656	1656	0
292	20231129	153900	104149159	1656	1656	1656	1656	0
293	20231129	153800	104149159	1656	1656	1656	1656	0
294	20231129	153700	104149159	1656	1656	1656	1656	0
295	20231129	153600	104149159	1656	1656	1656	1656	0
296	20231129	153500	104149159	1656	1656	1656	1656	0
297	20231129	153400	104149159	1656	1656	1656	1656	0
298	20231129	153300	104149159	1656	1656	1656	1656	0
299	20231129	153200	104149159	1656	1656	1656	1656	0
300	20231129	153100	104149159	1656	1656	1656	1656	0
301	20231129	153000	104149159	1656	1656	1656	1656	4887
302	20231129	152900	96056287	1656	1656	1656	1656	0
303	20231129	152800	96056287	1656	1656	1656	1656	0
304	20231129	152700	96056287	1656	1656	1656	1656	0
305	20231129	152600	96056287	1656	1656	1656	1656	0
306	20231129	152500	96056287	1656	1656	1656	1656	0
307	20231129	152400	96056287	1656	1656	1656	1656	0
308	20231129	152300	96056287	1656	1656	1656	1656	0
309	20231129	152200	96056287	1656	1656	1656	1656	0
310	20231129	152100	96056287	1656	1656	1656	1656	0
311	20231129	152000	96056287	1656	1656	1656	1656	0
312	20231129	151900	96056287	1656	1656	1657	1656	928
313	20231129	151800	94519518	1656	1656	1656	1656	60
314	20231129	151700	94420158	1665	1665	1665	1665	0
315	20231129	151600	94420158	1665	1665	1665	1665	3853
316	20231129	151500	88004913	1665	1667	1667	1665	58
317	20231129	151400	87908341	1667	1667	1667	1667	0
318	20231129	151300	87908341	1667	1667	1667	1667	0
319	20231129	151200	87908341	1667	1667	1667	1667	0
320	20231129	151100	87908341	1667	1667	1667	1667	1
321	20231129	151000	87906674	1670	1670	1670	1670	0
322	20231129	150900	87906674	1670	1670	1670	1670	0
323	20231129	150800	87906674	1670	1670	1670	1670	0
324	20231129	150700	87906674	1670	1670	1670	1670	0
325	20231129	150600	87906674	1670	1670	1670	1670	0
326	20231129	150500	87906674	1670	1670	1670	1670	500
327	20231129	150400	87071674	1671	1671	1671	1671	0
328	20231129	150300	87071674	1671	1671	1671	1671	2
329	20231129	150200	87068332	1671	1671	1671	1671	0
330	20231129	150100	87068332	1671	1671	1671	1671	0
331	20231129	150000	87068332	1671	1671	1671	1671	0
332	20231129	145900	87068332	1671	1671	1671	1671	1
333	20231129	145800	87066661	1667	1667	1667	1667	2
334	20231129	145700	87063327	1665	1665	1665	1665	0
335	20231129	145600	87063327	1665	1665	1665	1665	0
336	20231129	145500	87063327	1665	1665	1665	1665	0
337	20231129	145400	87063327	1665	1665	1665	1665	0
338	20231129	145300	87063327	1665	1665	1665	1665	0
339	20231129	145200	87063327	1665	1665	1665	1665	0
340	20231129	145100	87063327	1665	1665	1665	1665	0
341	20231129	145000	87063327	1665	1665	1670	1665	3700
342	20231129	144900	80898874	1665	1658	1665	1658	5390
343	20231129	144800	71941119	1658	1658	1658	1658	5
344	20231129	144700	71932829	1658	1658	1658	1658	0
345	20231129	144600	71932829	1658	1658	1658	1658	10
346	20231129	144500	71916249	1656	1656	1656	1656	1098
347	20231129	144400	70097961	1656	1656	1656	1656	0
348	20231129	144300	70097961	1656	1656	1656	1656	0
349	20231129	144200	70097961	1656	1656	1656	1656	0
350	20231129	144100	70097961	1656	1656	1656	1656	0
351	20231129	144000	70097961	1656	1656	1656	1656	0
352	20231129	143900	70097961	1656	1656	1656	1656	20
353	20231129	143800	70064841	1656	1656	1656	1656	0
354	20231129	143700	70064841	1656	1656	1656	1656	0
355	20231129	143600	70064841	1656	1656	1656	1656	0
356	20231129	143500	70064841	1656	1656	1656	1656	0
357	20231129	143400	70064841	1656	1656	1656	1656	0
358	20231129	143300	70064841	1656	1656	1656	1656	20
359	20231129	143200	70031721	1657	1657	1657	1657	0
360	20231129	143100	70031721	1657	1657	1657	1657	0
361	20231129	143000	70031721	1657	1657	1657	1657	200
362	20231129	142900	69700321	1660	1660	1660	1660	0
363	20231129	142800	69700321	1660	1660	1660	1660	0
364	20231129	142700	69700321	1660	1660	1660	1660	1
365	20231129	142600	69698661	1660	1660	1660	1660	397
366	20231129	142500	69039641	1660	1660	1660	1660	0
367	20231129	142400	69039641	1660	1660	1660	1660	2
368	20231129	142300	69036321	1660	1660	1660	1660	1
369	20231129	142200	69034661	1655	1655	1655	1655	0
370	20231129	142100	69034661	1655	1655	1655	1655	11
371	20231129	142000	69016456	1660	1660	1660	1660	0
372	20231129	141900	69016456	1660	1656	1660	1656	2
373	20231129	141800	69013140	1656	1656	1656	1656	0
374	20231129	141700	69013140	1656	1656	1656	1656	0
375	20231129	141600	69013140	1656	1656	1656	1656	0
376	20231129	141500	69013140	1656	1656	1656	1656	0
377	20231129	141400	69013140	1656	1656	1656	1656	2
378	20231129	141300	69009828	1660	1660	1660	1660	0
379	20231129	141200	69009828	1660	1660	1660	1660	0
380	20231129	141100	69009828	1660	1660	1660	1660	40
381	20231129	141000	68943428	1660	1660	1660	1660	0
382	20231129	140900	68943428	1660	1660	1660	1660	0
383	20231129	140800	68943428	1660	1660	1660	1660	0
384	20231129	140700	68943428	1660	1660	1660	1660	0
385	20231129	140600	68943428	1660	1660	1660	1660	0
386	20231129	140500	68943428	1660	1660	1660	1660	0
387	20231129	140400	68943428	1660	1660	1660	1660	18
388	20231129	140300	68913548	1660	1660	1660	1660	0
389	20231129	140200	68913548	1660	1660	1660	1660	0
390	20231129	140100	68913548	1660	1660	1660	1660	10
391	20231129	140000	68896948	1661	1661	1661	1661	1
392	20231129	135900	68895287	1660	1660	1660	1660	0
393	20231129	135800	68895287	1660	1660	1660	1660	0
394	20231129	135700	68895287	1660	1660	1660	1660	0
395	20231129	135600	68895287	1660	1660	1660	1660	1
396	20231129	135500	68893627	1660	1660	1660	1660	0
397	20231129	135400	68893627	1660	1660	1660	1660	0
398	20231129	135300	68893627	1660	1660	1660	1660	0
399	20231129	135200	68893627	1660	1660	1660	1660	0
400	20231129	135100	68893627	1660	1660	1660	1660	0
401	20231129	135000	68893627	1660	1660	1660	1660	0
402	20231129	134900	68893627	1660	1660	1660	1660	0
403	20231129	134800	68893627	1660	1660	1660	1660	1
404	20231129	134700	68891967	1661	1661	1661	1661	0
405	20231129	134600	68891967	1661	1661	1661	1661	0
406	20231129	134500	68891967	1661	1661	1661	1661	20
407	20231129	134400	68858747	1652	1652	1652	1652	0
408	20231129	134300	68858747	1652	1652	1652	1652	1451
409	20231129	134200	66461695	1652	1652	1652	1652	1
410	20231129	134100	66460043	1652	1652	1652	1652	0
411	20231129	134000	66460043	1652	1652	1652	1652	0
412	20231129	133900	66460043	1652	1652	1652	1652	0
413	20231129	133800	66460043	1652	1652	1652	1652	0
414	20231129	133700	66460043	1652	1652	1652	1652	0
415	20231129	133600	66460043	1652	1652	1652	1652	0
416	20231129	133500	66460043	1652	1655	1655	1652	2900
417	20231129	133400	61667175	1655	1655	1655	1655	0
418	20231129	133300	61667175	1655	1655	1655	1655	10
419	20231129	133200	61650625	1655	1655	1655	1655	0
420	20231129	133100	61650625	1655	1657	1657	1655	15
421	20231129	133000	61625798	1659	1659	1659	1659	43
422	20231129	132900	61554461	1659	1659	1659	1659	1
423	20231129	132800	61552802	1659	1659	1659	1659	0
424	20231129	132700	61552802	1659	1659	1659	1659	1
425	20231129	132600	61551143	1659	1659	1659	1659	4
426	20231129	132500	61544507	1658	1658	1658	1658	0
427	20231129	132400	61544507	1658	1658	1658	1658	0
428	20231129	132300	61544507	1658	1658	1658	1658	0
429	20231129	132200	61544507	1658	1658	1658	1658	0
430	20231129	132100	61544507	1658	1658	1658	1658	0
431	20231129	132000	61544507	1658	1658	1658	1658	5
432	20231129	131900	61536217	1660	1660	1660	1660	5
433	20231129	131800	61527917	1662	1662	1662	1662	0
434	20231129	131700	61527917	1662	1662	1662	1662	583
435	20231129	131600	60558971	1662	1662	1662	1662	2100
436	20231129	131500	57068771	1662	1662	1662	1662	1000
437	20231129	131400	55406771	1662	1662	1662	1662	0
438	20231129	131300	55406771	1662	1662	1662	1662	0
439	20231129	131200	55406771	1662	1662	1662	1662	0
440	20231129	131100	55406771	1662	1662	1662	1662	0
441	20231129	131000	55406771	1662	1662	1662	1662	0
442	20231129	130900	55406771	1662	1662	1662	1662	0
443	20231129	130800	55406771	1662	1662	1662	1662	0
444	20231129	130700	55406771	1662	1662	1662	1662	7
445	20231129	130600	55395137	1662	1662	1662	1662	0
446	20231129	130500	55395137	1662	1662	1662	1662	0
447	20231129	130400	55395137	1662	1662	1662	1662	5
448	20231129	130300	55386827	1662	1662	1662	1662	5
449	20231129	130200	55378517	1662	1662	1662	1662	9
450	20231129	130100	55363559	1662	1662	1662	1662	146
451	20231129	130000	55120907	1662	1662	1662	1662	0
452	20231129	125900	55120907	1662	1662	1662	1662	23
453	20231129	125800	55082681	1662	1662	1662	1662	0
454	20231129	125700	55082681	1662	1662	1662	1662	874
455	20231129	125600	53630093	1662	1657	1662	1656	9126
456	20231129	125500	38505179	1652	1652	1652	1652	0
457	20231129	125400	38505179	1652	1652	1652	1652	0
458	20231129	125300	38505179	1652	1652	1652	1652	59
459	20231129	125200	38407711	1653	1653	1653	1653	1
460	20231129	125100	38406058	1653	1653	1653	1653	306
461	20231129	125000	37900240	1657	1657	1657	1657	0
462	20231129	124900	37900240	1657	1657	1657	1657	0
463	20231129	124800	37900240	1657	1657	1657	1657	2
464	20231129	124700	37896926	1657	1657	1657	1657	0
465	20231129	124600	37896926	1657	1657	1657	1657	0
466	20231129	124500	37896926	1657	1657	1657	1657	6
467	20231129	124400	37886984	1657	1657	1657	1657	1
468	20231129	124300	37885327	1657	1657	1657	1657	0
469	20231129	124200	37885327	1657	1657	1657	1657	0
470	20231129	124100	37885327	1657	1657	1657	1657	0
471	20231129	124000	37885327	1657	1657	1657	1657	0
472	20231129	123900	37885327	1657	1657	1657	1657	0
473	20231129	123800	37885327	1657	1657	1657	1657	0
474	20231129	123700	37885327	1657	1657	1657	1657	30
475	20231129	123600	37835617	1657	1657	1657	1657	0
476	20231129	123500	37835617	1657	1657	1657	1657	0
477	20231129	123400	37835617	1657	1654	1657	1654	7
478	20231129	123300	37824030	1654	1654	1654	1654	0
479	20231129	123200	37824030	1654	1654	1654	1654	0
480	20231129	123100	37824030	1654	1654	1654	1654	0
481	20231129	123000	37824030	1654	1654	1654	1654	0
482	20231129	122900	37824030	1654	1654	1654	1654	1
483	20231129	122800	37822376	1653	1653	1653	1653	0
484	20231129	122700	37822376	1653	1653	1653	1653	0
485	20231129	122600	37822376	1653	1653	1653	1653	0
486	20231129	122500	37822376	1653	1653	1653	1653	400
487	20231129	122400	37161176	1653	1653	1653	1653	0
488	20231129	122300	37161176	1653	1653	1653	1653	0
489	20231129	122200	37161176	1653	1653	1653	1653	0
490	20231129	122100	37161176	1653	1653	1653	1653	0
491	20231129	122000	37161176	1653	1653	1653	1653	0
492	20231129	121900	37161176	1653	1653	1653	1653	0
493	20231129	121800	37161176	1653	1653	1653	1653	0
494	20231129	121700	37161176	1653	1653	1653	1653	0
495	20231129	121600	37161176	1653	1653	1653	1653	0
496	20231129	121500	37161176	1653	1653	1653	1653	0
497	20231129	121400	37161176	1653	1653	1653	1653	0
498	20231129	121300	37161176	1653	1653	1653	1653	0
499	20231129	121200	37161176	1653	1653	1653	1653	0
500	20231129	121100	37161176	1653	1653	1653	1653	0
501	20231129	121000	37161176	1653	1653	1653	1653	0
502	20231129	120900	37161176	1653	1653	1653	1653	0
503	20231129	120800	37161176	1653	1653	1653	1653	20
504	20231129	120700	37128116	1652	1652	1652	1652	177
505	20231129	120600	36835712	1652	1652	1652	1652	0
506	20231129	120500	36835712	1652	1652	1652	1652	0
507	20231129	120400	36835712	1652	1652	1652	1652	0
508	20231129	120300	36835712	1652	1652	1652	1652	0
509	20231129	120200	36835712	1652	1652	1652	1652	0
510	20231129	120100	36835712	1652	1652	1652	1652	0
511	20231129	120000	36835712	1652	1652	1652	1652	0
512	20231129	115900	36835712	1652	1652	1652	1652	0
513	20231129	115800	36835712	1652	1653	1653	1652	25
514	20231129	115700	36794411	1654	1654	1654	1654	0
515	20231129	115600	36794411	1654	1654	1654	1654	1
516	20231129	115500	36792757	1655	1655	1655	1655	0
517	20231129	115400	36792757	1655	1655	1655	1655	0
518	20231129	115300	36792757	1655	1655	1655	1655	0
519	20231129	115200	36792757	1655	1655	1655	1655	0
520	20231129	115100	36792757	1655	1655	1655	1655	0
521	20231129	115000	36792757	1655	1655	1655	1655	0
522	20231129	114900	36792757	1655	1655	1655	1655	0
523	20231129	114800	36792757	1655	1655	1655	1655	0
524	20231129	114700	36792757	1655	1655	1655	1655	0
525	20231129	114600	36792757	1655	1655	1655	1655	0
526	20231129	114500	36792757	1655	1655	1655	1655	0
527	20231129	114400	36792757	1655	1655	1655	1655	0
528	20231129	114300	36792757	1655	1655	1655	1655	1
529	20231129	114200	36791102	1656	1656	1656	1656	0
530	20231129	114100	36791102	1656	1656	1656	1656	0
531	20231129	114000	36791102	1656	1656	1656	1656	5
532	20231129	113900	36782822	1656	1656	1656	1656	5
533	20231129	113800	36774542	1657	1651	1657	1651	128
534	20231129	113700	36563043	1651	1651	1651	1651	0
535	20231129	113600	36563043	1651	1651	1651	1651	0
536	20231129	113500	36563043	1651	1651	1651	1651	0
537	20231129	113400	36563043	1651	1651	1651	1651	190
538	20231129	113300	36249353	1651	1651	1651	1651	0
539	20231129	113200	36249353	1651	1651	1651	1651	82
540	20231129	113100	36113971	1657	1657	1657	1657	0
541	20231129	113000	36113971	1657	1657	1657	1657	1
542	20231129	112900	36112314	1657	1657	1657	1657	5
543	20231129	112800	36104029	1651	1651	1651	1651	3
544	20231129	112700	36099076	1651	1651	1651	1651	0
545	20231129	112600	36099076	1651	1651	1651	1651	0
546	20231129	112500	36099076	1651	1651	1651	1651	0
547	20231129	112400	36099076	1651	1651	1651	1651	0
548	20231129	112300	36099076	1651	1651	1651	1651	0
549	20231129	112200	36099076	1651	1651	1651	1651	0
550	20231129	112100	36099076	1651	1651	1651	1651	0
551	20231129	112000	36099076	1651	1653	1653	1651	72
552	20231129	111900	35980176	1655	1655	1655	1655	16
553	20231129	111800	35953696	1656	1656	1656	1656	100
554	20231129	111700	35788096	1656	1656	1656	1656	12
555	20231129	111600	35768224	1656	1656	1656	1656	0
556	20231129	111500	35768224	1656	1656	1656	1656	0
557	20231129	111400	35768224	1656	1656	1656	1656	1
558	20231129	111300	35766568	1656	1654	1656	1654	60
559	20231129	111200	35667305	1654	1654	1654	1654	0
560	20231129	111100	35667305	1654	1654	1654	1654	0
561	20231129	111000	35667305	1654	1654	1654	1654	1
562	20231129	110900	35665651	1652	1652	1652	1652	0
563	20231129	110800	35665651	1652	1652	1652	1652	0
564	20231129	110700	35665651	1652	1652	1652	1652	25
565	20231129	110600	35624351	1652	1652	1652	1652	3
566	20231129	110500	35619395	1651	1651	1651	1651	0
567	20231129	110400	35619395	1651	1651	1651	1651	0
568	20231129	110300	35619395	1651	1651	1651	1651	38
569	20231129	110200	35556657	1654	1654	1654	1654	7
570	20231129	110100	35545079	1654	1654	1654	1654	3
571	20231129	110000	35540117	1651	1651	1651	1651	0
572	20231129	105900	35540117	1651	1651	1651	1651	0
573	20231129	105800	35540117	1651	1651	1651	1651	0
574	20231129	105700	35540117	1651	1651	1651	1651	0
575	20231129	105600	35540117	1651	1651	1651	1651	0
576	20231129	105500	35540117	1651	1651	1651	1651	0
577	20231129	105400	35540117	1651	1651	1651	1651	0
578	20231129	105300	35540117	1651	1651	1651	1651	0
579	20231129	105200	35540117	1651	1651	1651	1651	9
580	20231129	105100	35525258	1649	1649	1649	1649	0
581	20231129	105000	35525258	1649	1649	1649	1649	0
582	20231129	104900	35525258	1649	1649	1649	1649	149
583	20231129	104800	35279557	1649	1649	1649	1649	0
584	20231129	104700	35279557	1649	1651	1651	1649	254
585	20231129	104600	34860447	1651	1651	1651	1651	0
586	20231129	104500	34860447	1651	1651	1651	1651	14
587	20231129	104400	34837333	1651	1651	1651	1651	0
588	20231129	104300	34837333	1651	1651	1651	1649	2170
589	20231129	104200	31257855	1656	1656	1656	1656	0
590	20231129	104100	31257855	1656	1656	1656	1656	0
591	20231129	104000	31257855	1656	1656	1656	1656	0
592	20231129	103900	31257855	1656	1656	1656	1656	0
593	20231129	103800	31257855	1656	1656	1656	1656	0
594	20231129	103700	31257855	1656	1656	1656	1656	0
595	20231129	103600	31257855	1656	1656	1656	1656	0
596	20231129	103500	31257855	1656	1656	1656	1656	0
597	20231129	103400	31257855	1656	1651	1656	1651	383
598	20231129	103300	30625472	1651	1651	1651	1651	0
599	20231129	103200	30625472	1651	1651	1651	1651	0
600	20231129	103100	30625472	1651	1651	1651	1651	0
601	20231129	103000	30625472	1651	1651	1651	1651	100
602	20231129	102900	30460372	1650	1650	1650	1650	0
603	20231129	102800	30460372	1650	1650	1650	1650	0
604	20231129	102700	30460372	1650	1650	1650	1650	0
605	20231129	102600	30460372	1650	1653	1653	1650	672
606	20231129	102500	29350194	1653	1653	1653	1653	0
607	20231129	102400	29350194	1653	1653	1653	1653	0
608	20231129	102300	29350194	1653	1653	1653	1653	0
609	20231129	102200	29350194	1653	1655	1655	1653	110
610	20231129	102100	29168344	1656	1656	1656	1656	0
611	20231129	102000	29168344	1656	1656	1656	1656	0
612	20231129	101900	29168344	1656	1656	1656	1656	0
613	20231129	101800	29168344	1656	1656	1656	1656	0
614	20231129	101700	29168344	1656	1656	1656	1656	0
615	20231129	101600	29168344	1656	1656	1656	1656	0
616	20231129	101500	29168344	1656	1656	1656	1656	0
617	20231129	101400	29168344	1656	1656	1656	1656	0
618	20231129	101300	29168344	1656	1656	1656	1656	0
619	20231129	101200	29168344	1656	1656	1656	1656	0
620	20231129	101100	29168344	1656	1656	1656	1656	0
621	20231129	101000	29168344	1656	1656	1656	1656	30
622	20231129	100900	29118664	1656	1656	1656	1656	0
623	20231129	100800	29118664	1656	1656	1656	1656	0
624	20231129	100700	29118664	1656	1656	1656	1656	0
625	20231129	100600	29118664	1656	1656	1656	1656	1
626	20231129	100500	29117008	1650	1650	1650	1650	9
627	20231129	100400	29102158	1656	1656	1656	1656	1
628	20231129	100300	29100502	1650	1650	1650	1650	514
629	20231129	100200	28252402	1650	1650	1650	1650	20
630	20231129	100100	28219402	1650	1650	1650	1650	0
631	20231129	100000	28219402	1650	1651	1654	1650	1099
632	20231129	095900	26405943	1651	1654	1654	1651	2
633	20231129	095800	26402638	1650	1650	1650	1650	0
634	20231129	095700	26402638	1650	1650	1650	1650	0
635	20231129	095600	26402638	1650	1655	1655	1650	234
636	20231129	095500	26016381	1655	1656	1656	1655	24
637	20231129	095400	25976651	1656	1656	1656	1656	0
638	20231129	095300	25976651	1656	1656	1656	1656	5
639	20231129	095200	25968371	1656	1656	1656	1656	0
640	20231129	095100	25968371	1656	1656	1656	1656	0
641	20231129	095000	25968371	1656	1655	1656	1655	2
642	20231129	094900	25965060	1656	1656	1656	1656	0
643	20231129	094800	25965060	1656	1656	1656	1656	57
644	20231129	094700	25870668	1656	1656	1656	1656	3
645	20231129	094600	25865700	1656	1656	1656	1656	0
646	20231129	094500	25865700	1656	1656	1656	1656	0
647	20231129	094400	25865700	1656	1656	1656	1656	50
648	20231129	094300	25782900	1657	1657	1657	1650	52
649	20231129	094200	25697086	1658	1658	1658	1658	0
650	20231129	094100	25697086	1658	1658	1658	1658	0
651	20231129	094000	25697086	1658	1658	1658	1658	0
652	20231129	093900	25697086	1658	1659	1659	1657	51
653	20231129	093800	25612528	1651	1650	1651	1650	695
654	20231129	093700	24465096	1651	1651	1651	1651	17
655	20231129	093600	24437029	1659	1659	1659	1659	11
656	20231129	093500	24418780	1659	1659	1659	1659	1
657	20231129	093400	24417121	1660	1660	1660	1660	0
658	20231129	093300	24417121	1660	1660	1660	1660	600
659	20231129	093200	23421121	1660	1659	1660	1659	1449
660	20231129	093100	21015805	1663	1660	1664	1660	21
661	20231129	093000	20980880	1659	1648	1659	1646	511
662	20231129	092900	20139340	1645	1645	1645	1645	0
663	20231129	092800	20139340	1645	1645	1645	1645	0
664	20231129	092700	20139340	1645	1645	1645	1645	0
665	20231129	092600	20139340	1645	1658	1658	1643	134
666	20231129	092500	19917612	1658	1658	1658	1658	0
667	20231129	092400	19917612	1658	1660	1665	1595	9736
668	20231129	092300	4000265	1663	1663	1663	1663	11
669	20231129	092200	3981972	1663	1663	1663	1663	16
670	20231129	092100	3955364	1665	1665	1665	1665	0
671	20231129	092000	3955364	1665	1665	1665	1665	1
672	20231129	091900	3953699	1658	1665	1665	1658	763
673	20231129	091800	2687920	1665	1665	1665	1665	276
674	20231129	091700	2228380	1666	1669	1669	1666	213
675	20231129	091600	1873501	1670	1674	1674	1669	299
676	20231129	091500	1374361	1675	1675	1675	1675	100
677	20231129	091400	1206861	1680	1675	1680	1675	55
678	20231129	091300	1114731	1675	1675	1680	1675	17
679	20231129	091200	1086246	1681	1675	1681	1675	22
680	20231129	091100	1049390	1675	1675	1675	1675	83
681	20231129	091000	910365	1675	1680	1683	1675	372
682	20231129	090900	287204	1685	1685	1685	1685	21
683	20231129	090800	251819	1690	1690	1690	1690	0
684	20231129	090700	251819	1690	1690	1690	1690	0
685	20231129	090600	251819	1690	1690	1690	1690	132
686	20231129	090500	28739	1690	1690	1690	1690	0
687	20231129	090400	28739	1690	1690	1690	1690	0
688	20231129	090300	28739	1690	1690	1690	1690	0
689	20231129	090200	28739	1690	1690	1690	1690	0
690	20231129	090100	28739	1690	1690	1690	1690	1
691	20231129	090000	27049	1685	1691	1691	1685	16