KissMeData/299170/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	205800	54208103	1878	1878	1878	1878	745
3	20231129	205700	54208103	1878	1878	1878	1878	0
4	20231129	205600	54208103	1878	1878	1878	1878	0
5	20231129	205500	54208103	1878	1878	1878	1878	0
6	20231129	205400	54208103	1878	1878	1878	1878	0
7	20231129	205300	54208103	1878	1878	1878	1878	0
8	20231129	205200	54208103	1878	1878	1878	1878	0
9	20231129	205100	54208103	1878	1878	1878	1878	0
10	20231129	205000	54208103	1878	1878	1878	1878	0
11	20231129	204900	54208103	1878	1878	1878	1878	0
12	20231129	204800	54208103	1878	1878	1878	1878	0
13	20231129	204700	54208103	1878	1878	1878	1878	0
14	20231129	204600	54208103	1878	1878	1878	1878	0
15	20231129	204500	54208103	1878	1878	1878	1878	0
16	20231129	204400	54208103	1878	1878	1878	1878	0
17	20231129	204300	54208103	1878	1878	1878	1878	0
18	20231129	204200	54208103	1878	1878	1878	1878	0
19	20231129	204100	54208103	1878	1878	1878	1878	0
20	20231129	204000	54208103	1878	1878	1878	1878	0
21	20231129	203900	54208103	1878	1878	1878	1878	0
22	20231129	203800	54208103	1878	1878	1878	1878	0
23	20231129	203700	54208103	1878	1878	1878	1878	0
24	20231129	203600	54208103	1878	1878	1878	1878	0
25	20231129	203500	54208103	1878	1878	1878	1878	0
26	20231129	203400	54208103	1878	1878	1878	1878	0
27	20231129	203300	54208103	1878	1878	1878	1878	0
28	20231129	203200	54208103	1878	1878	1878	1878	0
29	20231129	203100	54208103	1878	1878	1878	1878	0
30	20231129	203000	54208103	1878	1878	1878	1878	0
31	20231129	202900	54208103	1878	1878	1878	1878	0
32	20231129	202800	54208103	1878	1878	1878	1878	745
33	20231129	202700	54208103	1878	1878	1878	1878	0
34	20231129	202600	54208103	1878	1878	1878	1878	0
35	20231129	202500	54208103	1878	1878	1878	1878	0
36	20231129	202400	54208103	1878	1878	1878	1878	0
37	20231129	202300	54208103	1878	1878	1878	1878	0
38	20231129	202200	54208103	1878	1878	1878	1878	0
39	20231129	202100	54208103	1878	1878	1878	1878	0
40	20231129	202000	54208103	1878	1878	1878	1878	0
41	20231129	201900	54208103	1878	1878	1878	1878	0
42	20231129	201800	54208103	1878	1878	1878	1878	0
43	20231129	201700	54208103	1878	1878	1878	1878	0
44	20231129	201600	54208103	1878	1878	1878	1878	0
45	20231129	201500	54208103	1878	1878	1878	1878	0
46	20231129	201400	54208103	1878	1878	1878	1878	0
47	20231129	201300	54208103	1878	1878	1878	1878	0
48	20231129	201200	54208103	1878	1878	1878	1878	0
49	20231129	201100	54208103	1878	1878	1878	1878	0
50	20231129	201000	54208103	1878	1878	1878	1878	0
51	20231129	200900	54208103	1878	1878	1878	1878	0
52	20231129	200800	54208103	1878	1878	1878	1878	0
53	20231129	200700	54208103	1878	1878	1878	1878	0
54	20231129	200600	54208103	1878	1878	1878	1878	0
55	20231129	200500	54208103	1878	1878	1878	1878	0
56	20231129	200400	54208103	1878	1878	1878	1878	0
57	20231129	200300	54208103	1878	1878	1878	1878	0
58	20231129	200200	54208103	1878	1878	1878	1878	0
59	20231129	200100	54208103	1878	1878	1878	1878	0
60	20231129	200000	54208103	1878	1878	1878	1878	0
61	20231129	195900	54208103	1878	1878	1878	1878	0
62	20231129	195800	54208103	1878	1878	1878	1878	745
63	20231129	195700	54208103	1878	1878	1878	1878	0
64	20231129	195600	54208103	1878	1878	1878	1878	0
65	20231129	195500	54208103	1878	1878	1878	1878	0
66	20231129	195400	54208103	1878	1878	1878	1878	0
67	20231129	195300	54208103	1878	1878	1878	1878	0
68	20231129	195200	54208103	1878	1878	1878	1878	0
69	20231129	195100	54208103	1878	1878	1878	1878	0
70	20231129	195000	54208103	1878	1878	1878	1878	0
71	20231129	194900	54208103	1878	1878	1878	1878	0
72	20231129	194800	54208103	1878	1878	1878	1878	0
73	20231129	194700	54208103	1878	1878	1878	1878	0
74	20231129	194600	54208103	1878	1878	1878	1878	0
75	20231129	194500	54208103	1878	1878	1878	1878	0
76	20231129	194400	54208103	1878	1878	1878	1878	0
77	20231129	194300	54208103	1878	1878	1878	1878	0
78	20231129	194200	54208103	1878	1878	1878	1878	0
79	20231129	194100	54208103	1878	1878	1878	1878	0
80	20231129	194000	54208103	1878	1878	1878	1878	0
81	20231129	193900	54208103	1878	1878	1878	1878	0
82	20231129	193800	54208103	1878	1878	1878	1878	0
83	20231129	193700	54208103	1878	1878	1878	1878	0
84	20231129	193600	54208103	1878	1878	1878	1878	0
85	20231129	193500	54208103	1878	1878	1878	1878	0
86	20231129	193400	54208103	1878	1878	1878	1878	0
87	20231129	193300	54208103	1878	1878	1878	1878	0
88	20231129	193200	54208103	1878	1878	1878	1878	0
89	20231129	193100	54208103	1878	1878	1878	1878	0
90	20231129	193000	54208103	1878	1878	1878	1878	0
91	20231129	192900	54208103	1878	1878	1878	1878	0
92	20231129	192800	54208103	1878	1878	1878	1878	745
93	20231129	192700	54208103	1878	1878	1878	1878	0
94	20231129	192600	54208103	1878	1878	1878	1878	0
95	20231129	192500	54208103	1878	1878	1878	1878	0
96	20231129	192400	54208103	1878	1878	1878	1878	0
97	20231129	192300	54208103	1878	1878	1878	1878	0
98	20231129	192200	54208103	1878	1878	1878	1878	0
99	20231129	192100	54208103	1878	1878	1878	1878	0
100	20231129	192000	54208103	1878	1878	1878	1878	0
101	20231129	191900	54208103	1878	1878	1878	1878	0
102	20231129	191800	54208103	1878	1878	1878	1878	0
103	20231129	191700	54208103	1878	1878	1878	1878	0
104	20231129	191600	54208103	1878	1878	1878	1878	0
105	20231129	191500	54208103	1878	1878	1878	1878	0
106	20231129	191400	54208103	1878	1878	1878	1878	0
107	20231129	191300	54208103	1878	1878	1878	1878	0
108	20231129	191200	54208103	1878	1878	1878	1878	0
109	20231129	191100	54208103	1878	1878	1878	1878	0
110	20231129	191000	54208103	1878	1878	1878	1878	0
111	20231129	190900	54208103	1878	1878	1878	1878	0
112	20231129	190800	54208103	1878	1878	1878	1878	0
113	20231129	190700	54208103	1878	1878	1878	1878	0
114	20231129	190600	54208103	1878	1878	1878	1878	0
115	20231129	190500	54208103	1878	1878	1878	1878	0
116	20231129	190400	54208103	1878	1878	1878	1878	0
117	20231129	190300	54208103	1878	1878	1878	1878	0
118	20231129	190200	54208103	1878	1878	1878	1878	0
119	20231129	190100	54208103	1878	1878	1878	1878	0
120	20231129	190000	54208103	1878	1878	1878	1878	0
121	20231129	185900	54208103	1878	1878	1878	1878	0
122	20231129	185800	54208103	1878	1878	1878	1878	745
123	20231129	185700	54208103	1878	1878	1878	1878	0
124	20231129	185600	54208103	1878	1878	1878	1878	0
125	20231129	185500	54208103	1878	1878	1878	1878	0
126	20231129	185400	54208103	1878	1878	1878	1878	0
127	20231129	185300	54208103	1878	1878	1878	1878	0
128	20231129	185200	54208103	1878	1878	1878	1878	0
129	20231129	185100	54208103	1878	1878	1878	1878	0
130	20231129	185000	54208103	1878	1878	1878	1878	0
131	20231129	184900	54208103	1878	1878	1878	1878	0
132	20231129	184800	54208103	1878	1878	1878	1878	0
133	20231129	184700	54208103	1878	1878	1878	1878	0
134	20231129	184600	54208103	1878	1878	1878	1878	0
135	20231129	184500	54208103	1878	1878	1878	1878	0
136	20231129	184400	54208103	1878	1878	1878	1878	0
137	20231129	184300	54208103	1878	1878	1878	1878	0
138	20231129	184200	54208103	1878	1878	1878	1878	0
139	20231129	184100	54208103	1878	1878	1878	1878	0
140	20231129	184000	54208103	1878	1878	1878	1878	0
141	20231129	183900	54208103	1878	1878	1878	1878	0
142	20231129	183800	54208103	1878	1878	1878	1878	0
143	20231129	183700	54208103	1878	1878	1878	1878	0
144	20231129	183600	54208103	1878	1878	1878	1878	0
145	20231129	183500	54208103	1878	1878	1878	1878	0
146	20231129	183400	54208103	1878	1878	1878	1878	0
147	20231129	183300	54208103	1878	1878	1878	1878	0
148	20231129	183200	54208103	1878	1878	1878	1878	0
149	20231129	183100	54208103	1878	1878	1878	1878	0
150	20231129	183000	54208103	1878	1878	1878	1878	0
151	20231129	182900	54208103	1878	1878	1878	1878	0
152	20231129	182800	54208103	1878	1878	1878	1878	745
153	20231129	182700	54208103	1878	1878	1878	1878	0
154	20231129	182600	54208103	1878	1878	1878	1878	0
155	20231129	182500	54208103	1878	1878	1878	1878	0
156	20231129	182400	54208103	1878	1878	1878	1878	0
157	20231129	182300	54208103	1878	1878	1878	1878	0
158	20231129	182200	54208103	1878	1878	1878	1878	0
159	20231129	182100	54208103	1878	1878	1878	1878	0
160	20231129	182000	54208103	1878	1878	1878	1878	0
161	20231129	181900	54208103	1878	1878	1878	1878	0
162	20231129	181800	54208103	1878	1878	1878	1878	0
163	20231129	181700	54208103	1878	1878	1878	1878	0
164	20231129	181600	54208103	1878	1878	1878	1878	0
165	20231129	181500	54208103	1878	1878	1878	1878	0
166	20231129	181400	54208103	1878	1878	1878	1878	0
167	20231129	181300	54208103	1878	1878	1878	1878	0
168	20231129	181200	54208103	1878	1878	1878	1878	0
169	20231129	181100	54208103	1878	1878	1878	1878	0
170	20231129	181000	54208103	1878	1878	1878	1878	0
171	20231129	180900	54208103	1878	1878	1878	1878	0
172	20231129	180800	54208103	1878	1878	1878	1878	0
173	20231129	180700	54208103	1878	1878	1878	1878	0
174	20231129	180600	54208103	1878	1878	1878	1878	0
175	20231129	180500	54208103	1878	1878	1878	1878	0
176	20231129	180400	54208103	1878	1878	1878	1878	0
177	20231129	180300	54208103	1878	1878	1878	1878	0
178	20231129	180200	54208103	1878	1878	1878	1878	0
179	20231129	180100	54208103	1878	1878	1878	1878	0
180	20231129	180000	54208103	1878	1878	1878	1878	0
181	20231129	175900	54208103	1878	1878	1878	1878	0
182	20231129	175800	54208103	1878	1878	1878	1878	745
183	20231129	175700	54208103	1878	1878	1878	1878	0
184	20231129	175600	54208103	1878	1878	1878	1878	0
185	20231129	175500	54208103	1878	1878	1878	1878	0
186	20231129	175400	54208103	1878	1878	1878	1878	0
187	20231129	175300	54208103	1878	1878	1878	1878	0
188	20231129	175200	54208103	1878	1878	1878	1878	0
189	20231129	175100	54208103	1878	1878	1878	1878	0
190	20231129	175000	54208103	1878	1878	1878	1878	0
191	20231129	174900	54208103	1878	1878	1878	1878	0
192	20231129	174800	54208103	1878	1878	1878	1878	0
193	20231129	174700	54208103	1878	1878	1878	1878	0
194	20231129	174600	54208103	1878	1878	1878	1878	0
195	20231129	174500	54208103	1878	1878	1878	1878	0
196	20231129	174400	54208103	1878	1878	1878	1878	0
197	20231129	174300	54208103	1878	1878	1878	1878	0
198	20231129	174200	54208103	1878	1878	1878	1878	0
199	20231129	174100	54208103	1878	1878	1878	1878	0
200	20231129	174000	54208103	1878	1878	1878	1878	0
201	20231129	173900	54208103	1878	1878	1878	1878	0
202	20231129	173800	54208103	1878	1878	1878	1878	0
203	20231129	173700	54208103	1878	1878	1878	1878	0
204	20231129	173600	54208103	1878	1878	1878	1878	0
205	20231129	173500	54208103	1878	1878	1878	1878	0
206	20231129	173400	54208103	1878	1878	1878	1878	0
207	20231129	173300	54208103	1878	1878	1878	1878	0
208	20231129	173200	54208103	1878	1878	1878	1878	0
209	20231129	173100	54208103	1878	1878	1878	1878	0
210	20231129	173000	54208103	1878	1878	1878	1878	0
211	20231129	172900	54208103	1878	1878	1878	1878	0
212	20231129	172800	54208103	1878	1878	1878	1878	745
213	20231129	172700	54208103	1878	1878	1878	1878	0
214	20231129	172600	54208103	1878	1878	1878	1878	0
215	20231129	172500	54208103	1878	1878	1878	1878	0
216	20231129	172400	54208103	1878	1878	1878	1878	0
217	20231129	172300	54208103	1878	1878	1878	1878	0
218	20231129	172200	54208103	1878	1878	1878	1878	0
219	20231129	172100	54208103	1878	1878	1878	1878	0
220	20231129	172000	54208103	1878	1878	1878	1878	0
221	20231129	171900	54208103	1878	1878	1878	1878	0
222	20231129	171800	54208103	1878	1878	1878	1878	0
223	20231129	171700	54208103	1878	1878	1878	1878	0
224	20231129	171600	54208103	1878	1878	1878	1878	0
225	20231129	171500	54208103	1878	1878	1878	1878	0
226	20231129	171400	54208103	1878	1878	1878	1878	0
227	20231129	171300	54208103	1878	1878	1878	1878	0
228	20231129	171200	54208103	1878	1878	1878	1878	0
229	20231129	171100	54208103	1878	1878	1878	1878	0
230	20231129	171000	54208103	1878	1878	1878	1878	0
231	20231129	170900	54208103	1878	1878	1878	1878	0
232	20231129	170800	54208103	1878	1878	1878	1878	0
233	20231129	170700	54208103	1878	1878	1878	1878	0
234	20231129	170600	54208103	1878	1878	1878	1878	0
235	20231129	170500	54208103	1878	1878	1878	1878	0
236	20231129	170400	54208103	1878	1878	1878	1878	0
237	20231129	170300	54208103	1878	1878	1878	1878	0
238	20231129	170200	54208103	1878	1878	1878	1878	0
239	20231129	170100	54208103	1878	1878	1878	1878	0
240	20231129	170000	54208103	1878	1878	1878	1878	0
241	20231129	165900	54208103	1878	1878	1878	1878	0
242	20231129	165800	54208103	1878	1878	1878	1878	745
243	20231129	165700	54208103	1878	1878	1878	1878	0
244	20231129	165600	54208103	1878	1878	1878	1878	0
245	20231129	165500	54208103	1878	1878	1878	1878	0
246	20231129	165400	54208103	1878	1878	1878	1878	0
247	20231129	165300	54208103	1878	1878	1878	1878	0
248	20231129	165200	54208103	1878	1878	1878	1878	0
249	20231129	165100	54208103	1878	1878	1878	1878	0
250	20231129	165000	54208103	1878	1878	1878	1878	0
251	20231129	164900	54208103	1878	1878	1878	1878	0
252	20231129	164800	54208103	1878	1878	1878	1878	0
253	20231129	164700	54208103	1878	1878	1878	1878	0
254	20231129	164600	54208103	1878	1878	1878	1878	0
255	20231129	164500	54208103	1878	1878	1878	1878	0
256	20231129	164400	54208103	1878	1878	1878	1878	0
257	20231129	164300	54208103	1878	1878	1878	1878	0
258	20231129	164200	54208103	1878	1878	1878	1878	0
259	20231129	164100	54208103	1878	1878	1878	1878	0
260	20231129	164000	54208103	1878	1878	1878	1878	0
261	20231129	163900	54208103	1878	1878	1878	1878	0
262	20231129	163800	54208103	1878	1878	1878	1878	0
263	20231129	163700	54208103	1878	1878	1878	1878	0
264	20231129	163600	54208103	1878	1878	1878	1878	0
265	20231129	163500	54208103	1878	1878	1878	1878	0
266	20231129	163400	54208103	1878	1878	1878	1878	0
267	20231129	163300	54208103	1878	1878	1878	1878	0
268	20231129	163200	54208103	1878	1878	1878	1878	0
269	20231129	163100	54208103	1878	1878	1878	1878	0
270	20231129	163000	54208103	1878	1878	1878	1878	0
271	20231129	162900	54208103	1878	1878	1878	1878	0
272	20231129	162800	54208103	1878	1878	1878	1878	745
273	20231129	162700	54208103	1878	1878	1878	1878	0
274	20231129	162600	54208103	1878	1878	1878	1878	0
275	20231129	162500	54208103	1878	1878	1878	1878	0
276	20231129	162400	54208103	1878	1878	1878	1878	0
277	20231129	162300	54208103	1878	1878	1878	1878	0
278	20231129	162200	54208103	1878	1878	1878	1878	0
279	20231129	162100	54208103	1878	1878	1878	1878	0
280	20231129	162000	54208103	1878	1878	1878	1878	0
281	20231129	161900	54208103	1878	1878	1878	1878	0
282	20231129	161800	54208103	1878	1878	1878	1878	0
283	20231129	161700	54208103	1878	1878	1878	1878	0
284	20231129	161600	54208103	1878	1878	1878	1878	0
285	20231129	161500	54208103	1878	1878	1878	1878	0
286	20231129	161400	54208103	1878	1878	1878	1878	0
287	20231129	161300	54208103	1878	1878	1878	1878	0
288	20231129	161200	54208103	1878	1878	1878	1878	0
289	20231129	161100	54208103	1878	1878	1878	1878	0
290	20231129	161000	54208103	1878	1878	1878	1878	0
291	20231129	160900	54208103	1878	1878	1878	1878	0
292	20231129	160800	54208103	1878	1878	1878	1878	0
293	20231129	160700	54208103	1878	1878	1878	1878	0
294	20231129	160600	54208103	1878	1878	1878	1878	0
295	20231129	160500	54208103	1878	1878	1878	1878	0
296	20231129	160400	54208103	1878	1878	1878	1878	0
297	20231129	160300	54208103	1878	1878	1878	1878	0
298	20231129	160200	54208103	1878	1878	1878	1878	0
299	20231129	160100	54208103	1878	1878	1878	1878	0
300	20231129	160000	54208103	1878	1878	1878	1878	0
301	20231129	155900	54208103	1878	1878	1878	1878	0
302	20231129	155800	54208103	1878	1878	1878	1878	745
303	20231129	155700	54208103	1878	1878	1878	1878	0
304	20231129	155600	54208103	1878	1878	1878	1878	0
305	20231129	155500	54208103	1878	1878	1878	1878	0
306	20231129	155400	54208103	1878	1878	1878	1878	0
307	20231129	155300	54208103	1878	1878	1878	1878	0
308	20231129	155200	54208103	1878	1878	1878	1878	0
309	20231129	155100	54208103	1878	1878	1878	1878	0
310	20231129	155000	54208103	1878	1878	1878	1878	0
311	20231129	154900	54208103	1878	1878	1878	1878	0
312	20231129	154800	54208103	1878	1878	1878	1878	0
313	20231129	154700	54208103	1878	1878	1878	1878	0
314	20231129	154600	54208103	1878	1878	1878	1878	0
315	20231129	154500	54208103	1878	1878	1878	1878	0
316	20231129	154400	54208103	1878	1878	1878	1878	0
317	20231129	154300	54208103	1878	1878	1878	1878	0
318	20231129	154200	54208103	1878	1878	1878	1878	0
319	20231129	154100	54208103	1878	1878	1878	1878	0
320	20231129	154000	54208103	1878	1878	1878	1878	0
321	20231129	153900	54208103	1878	1878	1878	1878	0
322	20231129	153800	54208103	1878	1878	1878	1878	0
323	20231129	153700	54208103	1878	1878	1878	1878	0
324	20231129	153600	54208103	1878	1878	1878	1878	0
325	20231129	153500	54208103	1878	1878	1878	1878	0
326	20231129	153400	54208103	1878	1878	1878	1878	0
327	20231129	153300	54208103	1878	1878	1878	1878	0
328	20231129	153200	54208103	1878	1878	1878	1878	0
329	20231129	153100	54208103	1878	1878	1878	1878	0
330	20231129	153000	54208103	1878	1878	1878	1878	745
331	20231129	152900	52808993	1878	1878	1878	1878	0
332	20231129	152800	52808993	1878	1878	1878	1878	0
333	20231129	152700	52808993	1878	1878	1878	1878	0
334	20231129	152600	52808993	1878	1878	1878	1878	0
335	20231129	152500	52808993	1878	1878	1878	1878	0
336	20231129	152400	52808993	1878	1878	1878	1878	0
337	20231129	152300	52808993	1878	1878	1878	1878	0
338	20231129	152200	52808993	1878	1878	1878	1878	0
339	20231129	152100	52808993	1878	1878	1878	1878	0
340	20231129	152000	52808993	1878	1878	1878	1878	0
341	20231129	151900	52808993	1878	1878	1878	1878	2
342	20231129	151800	52805237	1871	1871	1871	1868	9
343	20231129	151700	52788401	1871	1871	1871	1871	0
344	20231129	151600	52788401	1871	1871	1871	1871	0
345	20231129	151500	52788401	1871	1871	1871	1871	0
346	20231129	151400	52788401	1871	1871	1871	1871	2
347	20231129	151300	52784659	1868	1869	1869	1868	47
348	20231129	151200	52696862	1869	1870	1870	1869	400
349	20231129	151100	51949212	1870	1870	1870	1870	0
350	20231129	151000	51949212	1870	1870	1870	1870	0
351	20231129	150900	51949212	1870	1870	1870	1870	51
352	20231129	150800	51853842	1869	1869	1869	1869	0
353	20231129	150700	51853842	1869	1869	1869	1869	0
354	20231129	150600	51853842	1869	1869	1869	1869	0
355	20231129	150500	51853842	1869	1869	1869	1869	0
356	20231129	150400	51853842	1869	1869	1869	1869	144
357	20231129	150300	51584706	1869	1869	1869	1869	0
358	20231129	150200	51584706	1869	1869	1869	1869	0
359	20231129	150100	51584706	1869	1869	1869	1869	0
360	20231129	150000	51584706	1869	1869	1869	1869	0
361	20231129	145900	51584706	1869	1869	1869	1869	0
362	20231129	145800	51584706	1869	1869	1869	1869	0
363	20231129	145700	51584706	1869	1869	1869	1869	0
364	20231129	145600	51584706	1869	1869	1869	1869	4
365	20231129	145500	51577230	1870	1870	1870	1870	0
366	20231129	145400	51577230	1870	1870	1870	1870	0
367	20231129	145300	51577230	1870	1870	1870	1870	2
368	20231129	145200	51573490	1870	1870	1870	1870	0
369	20231129	145100	51573490	1870	1869	1870	1869	4
370	20231129	145000	51566013	1871	1871	1871	1871	0
371	20231129	144900	51566013	1871	1871	1871	1871	0
372	20231129	144800	51566013	1871	1871	1871	1871	0
373	20231129	144700	51566013	1871	1871	1871	1871	0
374	20231129	144600	51566013	1871	1871	1871	1871	0
375	20231129	144500	51566013	1871	1871	1871	1871	1
376	20231129	144400	51564142	1871	1871	1871	1871	0
377	20231129	144300	51564142	1871	1871	1871	1871	7
378	20231129	144200	51551045	1869	1869	1869	1869	0
379	20231129	144100	51551045	1869	1869	1869	1869	0
380	20231129	144000	51551045	1869	1869	1869	1869	0
381	20231129	143900	51551045	1869	1869	1869	1869	0
382	20231129	143800	51551045	1869	1869	1869	1869	0
383	20231129	143700	51551045	1869	1871	1871	1868	2599
384	20231129	143600	46691426	1872	1872	1872	1872	109
385	20231129	143500	46487378	1872	1872	1872	1872	0
386	20231129	143400	46487378	1872	1872	1872	1872	0
387	20231129	143300	46487378	1872	1872	1872	1872	0
388	20231129	143200	46487378	1872	1873	1873	1872	104
389	20231129	143100	46292590	1873	1873	1873	1873	0
390	20231129	143000	46292590	1873	1873	1873	1873	0
391	20231129	142900	46292590	1873	1873	1873	1873	0
392	20231129	142800	46292590	1873	1873	1873	1873	0
393	20231129	142700	46292590	1873	1873	1873	1873	0
394	20231129	142600	46292590	1873	1873	1873	1873	5
395	20231129	142500	46283225	1872	1873	1873	1872	448
396	20231129	142400	45444169	1873	1873	1873	1873	40
397	20231129	142300	45369249	1873	1873	1873	1873	0
398	20231129	142200	45369249	1873	1873	1873	1873	0
399	20231129	142100	45369249	1873	1873	1873	1873	0
400	20231129	142000	45369249	1873	1873	1873	1873	0
401	20231129	141900	45369249	1873	1873	1873	1873	0
402	20231129	141800	45369249	1873	1873	1873	1873	0
403	20231129	141700	45369249	1873	1873	1873	1873	0
404	20231129	141600	45369249	1873	1873	1873	1873	0
405	20231129	141500	45369249	1873	1873	1873	1873	0
406	20231129	141400	45369249	1873	1873	1873	1873	0
407	20231129	141300	45369249	1873	1873	1873	1873	0
408	20231129	141200	45369249	1873	1873	1873	1873	400
409	20231129	141100	44620049	1874	1874	1874	1874	0
410	20231129	141000	44620049	1874	1874	1874	1874	6
411	20231129	140900	44608805	1874	1874	1874	1874	42
412	20231129	140800	44530097	1874	1874	1874	1874	14
413	20231129	140700	44503861	1874	1874	1874	1874	0
414	20231129	140600	44503861	1874	1874	1874	1874	0
415	20231129	140500	44503861	1874	1874	1874	1874	0
416	20231129	140400	44503861	1874	1876	1876	1874	26
417	20231129	140300	44455125	1876	1876	1876	1876	0
418	20231129	140200	44455125	1876	1876	1876	1876	1
419	20231129	140100	44453249	1873	1873	1873	1873	0
420	20231129	140000	44453249	1873	1873	1873	1873	0
421	20231129	135900	44453249	1873	1873	1873	1873	0
422	20231129	135800	44453249	1873	1875	1875	1873	1217
423	20231129	135700	42171672	1876	1877	1877	1876	954
424	20231129	135600	40381963	1879	1879	1879	1879	0
425	20231129	135500	40381963	1879	1883	1883	1879	832
426	20231129	135400	38815880	1883	1883	1883	1883	0
427	20231129	135300	38815880	1883	1883	1883	1883	0
428	20231129	135200	38815880	1883	1883	1883	1883	0
429	20231129	135100	38815880	1883	1883	1883	1883	0
430	20231129	135000	38815880	1883	1883	1883	1883	0
431	20231129	134900	38815880	1883	1883	1883	1883	0
432	20231129	134800	38815880	1883	1883	1883	1883	0
433	20231129	134700	38815880	1883	1883	1883	1883	0
434	20231129	134600	38815880	1883	1883	1883	1883	0
435	20231129	134500	38815880	1883	1883	1883	1883	0
436	20231129	134400	38815880	1883	1883	1883	1883	0
437	20231129	134300	38815880	1883	1883	1883	1883	0
438	20231129	134200	38815880	1883	1883	1883	1883	23
439	20231129	134100	38772571	1883	1883	1883	1883	0
440	20231129	134000	38772571	1883	1883	1883	1883	0
441	20231129	133900	38772571	1883	1885	1885	1883	65
442	20231129	133800	38650070	1888	1888	1888	1888	0
443	20231129	133700	38650070	1888	1888	1888	1888	0
444	20231129	133600	38650070	1888	1888	1888	1888	0
445	20231129	133500	38650070	1888	1888	1888	1888	0
446	20231129	133400	38650070	1888	1888	1888	1888	0
447	20231129	133300	38650070	1888	1888	1888	1888	0
448	20231129	133200	38650070	1888	1888	1888	1888	0
449	20231129	133100	38650070	1888	1888	1888	1888	0
450	20231129	133000	38650070	1888	1888	1888	1888	0
451	20231129	132900	38650070	1888	1888	1888	1888	0
452	20231129	132800	38650070	1888	1887	1888	1887	12
453	20231129	132700	38627415	1883	1883	1883	1883	1
454	20231129	132600	38625532	1883	1883	1883	1883	9
455	20231129	132500	38608585	1884	1883	1884	1883	11
456	20231129	132400	38587870	1883	1883	1883	1883	11
457	20231129	132300	38567157	1883	1884	1884	1883	911
458	20231129	132200	36851737	1883	1883	1883	1883	0
459	20231129	132100	36851737	1883	1883	1883	1883	0
460	20231129	132000	36851737	1883	1883	1883	1883	0
461	20231129	131900	36851737	1883	1883	1883	1883	0
462	20231129	131800	36851737	1883	1883	1883	1883	0
463	20231129	131700	36851737	1883	1883	1883	1883	0
464	20231129	131600	36851737	1883	1883	1883	1883	0
465	20231129	131500	36851737	1883	1883	1883	1883	2
466	20231129	131400	36847971	1883	1884	1888	1883	2233
467	20231129	131300	32636965	1883	1883	1883	1883	0
468	20231129	131200	32636965	1883	1883	1883	1883	0
469	20231129	131100	32636965	1883	1883	1883	1883	5
470	20231129	131000	32627550	1883	1883	1883	1883	2
471	20231129	130900	32623784	1883	1884	1884	1883	42
472	20231129	130800	32544675	1885	1885	1885	1885	0
473	20231129	130700	32544675	1885	1885	1885	1885	0
474	20231129	130600	32544675	1885	1885	1885	1885	0
475	20231129	130500	32544675	1885	1885	1885	1885	0
476	20231129	130400	32544675	1885	1885	1885	1885	0
477	20231129	130300	32544675	1885	1885	1885	1885	0
478	20231129	130200	32544675	1885	1885	1885	1885	0
479	20231129	130100	32544675	1885	1885	1885	1885	0
480	20231129	130000	32544675	1885	1885	1885	1885	0
481	20231129	125900	32544675	1885	1885	1885	1885	0
482	20231129	125800	32544675	1885	1885	1885	1885	0
483	20231129	125700	32544675	1885	1885	1885	1885	0
484	20231129	125600	32544675	1885	1885	1885	1885	0
485	20231129	125500	32544675	1885	1885	1885	1885	0
486	20231129	125400	32544675	1885	1885	1885	1885	0
487	20231129	125300	32544675	1885	1885	1885	1885	0
488	20231129	125200	32544675	1885	1885	1885	1885	0
489	20231129	125100	32544675	1885	1885	1885	1885	0
490	20231129	125000	32544675	1885	1885	1885	1885	0
491	20231129	124900	32544675	1885	1885	1885	1885	0
492	20231129	124800	32544675	1885	1885	1885	1885	0
493	20231129	124700	32544675	1885	1885	1885	1885	0
494	20231129	124600	32544675	1885	1885	1885	1885	0
495	20231129	124500	32544675	1885	1885	1885	1885	0
496	20231129	124400	32544675	1885	1885	1885	1885	40
497	20231129	124300	32469275	1885	1885	1885	1885	51
498	20231129	124200	32373140	1882	1882	1882	1882	0
499	20231129	124100	32373140	1882	1882	1882	1882	15
500	20231129	124000	32344910	1879	1879	1879	1879	94
501	20231129	123900	32168284	1876	1876	1876	1876	0
502	20231129	123800	32168284	1876	1876	1876	1876	0
503	20231129	123700	32168284	1876	1876	1876	1876	0
504	20231129	123600	32168284	1876	1876	1876	1876	0
505	20231129	123500	32168284	1876	1879	1879	1876	548
506	20231129	123400	31138733	1876	1876	1876	1876	0
507	20231129	123300	31138733	1876	1876	1876	1876	0
508	20231129	123200	31138733	1876	1876	1876	1876	0
509	20231129	123100	31138733	1876	1876	1876	1876	0
510	20231129	123000	31138733	1876	1876	1876	1876	0
511	20231129	122900	31138733	1876	1876	1876	1876	0
512	20231129	122800	31138733	1876	1876	1876	1876	0
513	20231129	122700	31138733	1876	1876	1876	1876	3
514	20231129	122600	31133105	1876	1878	1878	1876	49
515	20231129	122500	31041091	1878	1878	1878	1878	0
516	20231129	122400	31041091	1878	1878	1878	1878	0
517	20231129	122300	31041091	1878	1878	1878	1878	0
518	20231129	122200	31041091	1878	1878	1878	1878	0
519	20231129	122100	31041091	1878	1878	1878	1878	0
520	20231129	122000	31041091	1878	1878	1878	1878	0
521	20231129	121900	31041091	1878	1878	1878	1878	0
522	20231129	121800	31041091	1878	1878	1878	1878	0
523	20231129	121700	31041091	1878	1878	1878	1878	7
524	20231129	121600	31027945	1878	1878	1878	1878	0
525	20231129	121500	31027945	1878	1878	1878	1878	181
526	20231129	121400	30688027	1878	1878	1878	1878	0
527	20231129	121300	30688027	1878	1878	1878	1878	100
528	20231129	121200	30500227	1878	1878	1878	1878	0
529	20231129	121100	30500227	1878	1878	1878	1878	0
530	20231129	121000	30500227	1878	1878	1878	1878	0
531	20231129	120900	30500227	1878	1878	1878	1878	33
532	20231129	120800	30438253	1878	1879	1879	1878	765
533	20231129	120700	29000895	1879	1879	1879	1879	0
534	20231129	120600	29000895	1879	1879	1879	1879	0
535	20231129	120500	29000895	1879	1879	1879	1879	0
536	20231129	120400	29000895	1879	1880	1880	1879	70
537	20231129	120300	28869315	1880	1880	1880	1880	0
538	20231129	120200	28869315	1880	1880	1880	1880	0
539	20231129	120100	28869315	1880	1880	1880	1880	0
540	20231129	120000	28869315	1880	1880	1880	1880	0
541	20231129	115900	28869315	1880	1880	1880	1880	94
542	20231129	115800	28692595	1880	1880	1880	1880	0
543	20231129	115700	28692595	1880	1880	1880	1880	0
544	20231129	115600	28692595	1880	1880	1880	1880	17
545	20231129	115500	28660635	1880	1880	1880	1880	0
546	20231129	115400	28660635	1880	1880	1880	1880	17
547	20231129	115300	28628675	1880	1880	1880	1880	0
548	20231129	115200	28628675	1880	1882	1882	1880	1050
549	20231129	115100	26652675	1880	1880	1880	1880	57
550	20231129	115000	26545515	1883	1883	1883	1883	0
551	20231129	114900	26545515	1883	1883	1883	1883	0
552	20231129	114800	26545515	1883	1883	1883	1883	0
553	20231129	114700	26545515	1883	1883	1883	1883	0
554	20231129	114600	26545515	1883	1883	1883	1883	510
555	20231129	114500	25585185	1887	1882	1887	1882	3
556	20231129	114400	25579529	1879	1879	1879	1879	0
557	20231129	114300	25579529	1879	1879	1879	1879	0
558	20231129	114200	25579529	1879	1879	1879	1879	0
559	20231129	114100	25579529	1879	1879	1879	1879	0
560	20231129	114000	25579529	1879	1879	1879	1879	0
561	20231129	113900	25579529	1879	1879	1879	1879	1
562	20231129	113800	25577650	1885	1885	1885	1885	0
563	20231129	113700	25577650	1885	1885	1885	1885	0
564	20231129	113600	25577650	1885	1885	1885	1885	0
565	20231129	113500	25577650	1885	1885	1885	1885	0
566	20231129	113400	25577650	1885	1885	1885	1885	0
567	20231129	113300	25577650	1885	1885	1885	1885	0
568	20231129	113200	25577650	1885	1885	1885	1885	0
569	20231129	113100	25577650	1885	1885	1885	1885	0
570	20231129	113000	25577650	1885	1885	1885	1885	0
571	20231129	112900	25577650	1885	1885	1885	1885	0
572	20231129	112800	25577650	1885	1885	1885	1885	0
573	20231129	112700	25577650	1885	1885	1885	1885	0
574	20231129	112600	25577650	1885	1885	1885	1885	0
575	20231129	112500	25577650	1885	1885	1885	1885	0
576	20231129	112400	25577650	1885	1885	1885	1885	0
577	20231129	112300	25577650	1885	1885	1885	1885	1
578	20231129	112200	25575765	1885	1885	1885	1885	0
579	20231129	112100	25575765	1885	1885	1885	1885	5
580	20231129	112000	25566340	1885	1885	1885	1885	0
581	20231129	111900	25566340	1885	1885	1885	1885	0
582	20231129	111800	25566340	1885	1885	1885	1885	1
583	20231129	111700	25564455	1880	1880	1880	1880	2
584	20231129	111600	25560695	1879	1879	1879	1879	0
585	20231129	111500	25560695	1879	1879	1879	1879	1119
586	20231129	111400	23458094	1876	1876	1876	1876	20
587	20231129	111300	23420574	1876	1876	1876	1876	19
588	20231129	111200	23384930	1879	1879	1879	1879	1000
589	20231129	111100	21505930	1879	1879	1879	1879	0
590	20231129	111000	21505930	1879	1879	1879	1879	0
591	20231129	110900	21505930	1879	1876	1879	1876	1018
592	20231129	110800	19593162	1876	1879	1879	1876	1082
593	20231129	110700	17560269	1878	1879	1879	1878	214
594	20231129	110600	17158184	1879	1879	1879	1879	0
595	20231129	110500	17158184	1879	1879	1879	1879	2033
596	20231129	110400	13338177	1879	1879	1879	1879	0
597	20231129	110300	13338177	1879	1879	1879	1879	0
598	20231129	110200	13338177	1879	1879	1879	1879	0
599	20231129	110100	13338177	1879	1879	1879	1879	0
600	20231129	110000	13338177	1879	1881	1881	1879	2018
601	20231129	105900	9542726	1886	1886	1886	1886	1093
602	20231129	105800	7481328	1886	1886	1886	1886	258
603	20231129	105700	6994740	1888	1888	1888	1888	0
604	20231129	105600	6994740	1888	1888	1888	1888	0
605	20231129	105500	6994740	1888	1888	1888	1888	0
606	20231129	105400	6994740	1888	1888	1888	1888	0
607	20231129	105300	6994740	1888	1888	1888	1888	0
608	20231129	105200	6994740	1888	1888	1888	1888	0
609	20231129	105100	6994740	1888	1888	1888	1888	0
610	20231129	105000	6994740	1888	1888	1888	1888	0
611	20231129	104900	6994740	1888	1888	1888	1888	0
612	20231129	104800	6994740	1888	1888	1888	1888	0
613	20231129	104700	6994740	1888	1888	1888	1888	0
614	20231129	104600	6994740	1888	1888	1888	1888	0
615	20231129	104500	6994740	1888	1888	1888	1888	0
616	20231129	104400	6994740	1888	1888	1888	1888	0
617	20231129	104300	6994740	1888	1888	1888	1888	0
618	20231129	104200	6994740	1888	1888	1888	1888	0
619	20231129	104100	6994740	1888	1888	1888	1888	0
620	20231129	104000	6994740	1888	1888	1888	1888	0
621	20231129	103900	6994740	1888	1888	1888	1888	0
622	20231129	103800	6994740	1888	1888	1888	1888	0
623	20231129	103700	6994740	1888	1888	1888	1888	0
624	20231129	103600	6994740	1888	1888	1888	1888	0
625	20231129	103500	6994740	1888	1888	1888	1888	0
626	20231129	103400	6994740	1888	1888	1888	1888	0
627	20231129	103300	6994740	1888	1888	1888	1888	0
628	20231129	103200	6994740	1888	1888	1888	1888	0
629	20231129	103100	6994740	1888	1888	1888	1888	1
630	20231129	103000	6992852	1881	1881	1881	1881	79
631	20231129	102900	6844253	1881	1881	1881	1881	215
632	20231129	102800	6439838	1881	1883	1883	1881	418
633	20231129	102700	5653146	1883	1885	1885	1883	103
634	20231129	102600	5458995	1885	1886	1886	1885	22
635	20231129	102500	5417504	1886	1886	1886	1886	0
636	20231129	102400	5417504	1886	1886	1886	1886	0
637	20231129	102300	5417504	1886	1886	1886	1886	0
638	20231129	102200	5417504	1886	1886	1886	1886	0
639	20231129	102100	5417504	1886	1886	1886	1886	0
640	20231129	102000	5417504	1886	1886	1886	1886	0
641	20231129	101900	5417504	1886	1886	1886	1886	0
642	20231129	101800	5417504	1886	1886	1886	1886	0
643	20231129	101700	5417504	1886	1886	1886	1886	0
644	20231129	101600	5417504	1886	1886	1886	1886	0
645	20231129	101500	5417504	1886	1886	1886	1886	0
646	20231129	101400	5417504	1886	1886	1886	1886	19
647	20231129	101300	5381670	1886	1886	1886	1886	0
648	20231129	101200	5381670	1886	1886	1886	1886	0
649	20231129	101100	5381670	1886	1886	1886	1886	0
650	20231129	101000	5381670	1886	1886	1886	1886	0
651	20231129	100900	5381670	1886	1886	1886	1886	0
652	20231129	100800	5381670	1886	1886	1886	1886	0
653	20231129	100700	5381670	1886	1886	1886	1886	0
654	20231129	100600	5381670	1886	1886	1886	1886	0
655	20231129	100500	5381670	1886	1886	1886	1886	0
656	20231129	100400	5381670	1886	1886	1886	1886	1
657	20231129	100300	5379784	1883	1883	1883	1883	0
658	20231129	100200	5379784	1883	1883	1883	1883	0
659	20231129	100100	5379784	1883	1883	1883	1883	0
660	20231129	100000	5379784	1883	1883	1883	1883	0
661	20231129	095900	5379784	1883	1883	1883	1883	0
662	20231129	095800	5379784	1883	1883	1883	1883	0
663	20231129	095700	5379784	1883	1883	1883	1883	0
664	20231129	095600	5379784	1883	1883	1883	1883	0
665	20231129	095500	5379784	1883	1883	1883	1883	0
666	20231129	095400	5379784	1883	1883	1883	1883	0
667	20231129	095300	5379784	1883	1883	1883	1883	0
668	20231129	095200	5379784	1883	1883	1883	1883	0
669	20231129	095100	5379784	1883	1883	1883	1883	0
670	20231129	095000	5379784	1883	1883	1883	1883	0
671	20231129	094900	5379784	1883	1883	1883	1883	0
672	20231129	094800	5379784	1883	1883	1883	1883	0
673	20231129	094700	5379784	1883	1883	1883	1883	0
674	20231129	094600	5379784	1883	1883	1883	1883	0
675	20231129	094500	5379784	1883	1883	1883	1883	0
676	20231129	094400	5379784	1883	1883	1883	1883	0
677	20231129	094300	5379784	1883	1883	1883	1883	0
678	20231129	094200	5379784	1883	1883	1883	1883	0
679	20231129	094100	5379784	1883	1883	1883	1883	0
680	20231129	094000	5379784	1883	1883	1883	1883	0
681	20231129	093900	5379784	1883	1883	1883	1883	110
682	20231129	093800	5172654	1883	1883	1883	1883	175
683	20231129	093700	4843129	1883	1890	1890	1883	2457
684	20231129	093600	208151	1894	1894	1894	1894	0
685	20231129	093500	208151	1894	1894	1894	1894	0
686	20231129	093400	208151	1894	1894	1894	1894	0
687	20231129	093300	208151	1894	1894	1894	1894	0
688	20231129	093200	208151	1894	1894	1894	1894	0
689	20231129	093100	208151	1894	1894	1894	1894	1
690	20231129	093000	206257	1890	1890	1890	1890	0
691	20231129	092900	206257	1890	1890	1890	1890	0
692	20231129	092800	206257	1890	1890	1890	1890	0
693	20231129	092700	206257	1890	1890	1890	1890	0
694	20231129	092600	206257	1890	1890	1890	1890	0
695	20231129	092500	206257	1890	1890	1890	1890	0
696	20231129	092400	206257	1890	1890	1890	1890	0
697	20231129	092300	206257	1890	1890	1890	1890	0
698	20231129	092200	206257	1890	1890	1890	1890	0
699	20231129	092100	206257	1890	1890	1890	1890	0
700	20231129	092000	206257	1890	1890	1890	1890	1
701	20231129	091900	204367	1894	1894	1894	1894	0
702	20231129	091800	204367	1894	1894	1894	1894	0
703	20231129	091700	204367	1894	1894	1894	1894	0
704	20231129	091600	204367	1894	1894	1894	1894	0
705	20231129	091500	204367	1894	1894	1894	1894	0
706	20231129	091400	204367	1894	1894	1894	1894	0
707	20231129	091300	204367	1894	1894	1894	1894	0
708	20231129	091200	204367	1894	1894	1894	1894	1
709	20231129	091100	202473	1890	1890	1890	1890	0
710	20231129	091000	202473	1890	1890	1890	1890	0
711	20231129	090900	202473	1890	1890	1890	1890	0
712	20231129	090800	202473	1890	1890	1890	1890	4
713	20231129	090700	194913	1889	1889	1889	1889	10
714	20231129	090600	176023	1890	1892	1892	1890	26
715	20231129	090500	126846	1893	1893	1893	1893	52
716	20231129	090400	28410	1894	1894	1894	1894	0
717	20231129	090300	28410	1894	1894	1894	1894	0
718	20231129	090200	28410	1894	1894	1894	1894	0
719	20231129	090100	28410	1894	1894	1894	1894	0
720	20231129	090000	28410	1894	1894	1894	1894	15