KissMeData/086960/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	195400	1497011772	1592	1592	1592	1592	19550
3	20231129	195300	1497011772	1592	1592	1592	1592	0
4	20231129	195200	1497011772	1592	1592	1592	1592	0
5	20231129	195100	1497011772	1592	1592	1592	1592	0
6	20231129	195000	1497011772	1592	1592	1592	1592	0
7	20231129	194900	1497011772	1592	1592	1592	1592	0
8	20231129	194800	1497011772	1592	1592	1592	1592	0
9	20231129	194700	1497011772	1592	1592	1592	1592	0
10	20231129	194600	1497011772	1592	1592	1592	1592	0
11	20231129	194500	1497011772	1592	1592	1592	1592	0
12	20231129	194400	1497011772	1592	1592	1592	1592	0
13	20231129	194300	1497011772	1592	1592	1592	1592	0
14	20231129	194200	1497011772	1592	1592	1592	1592	0
15	20231129	194100	1497011772	1592	1592	1592	1592	0
16	20231129	194000	1497011772	1592	1592	1592	1592	0
17	20231129	193900	1497011772	1592	1592	1592	1592	0
18	20231129	193800	1497011772	1592	1592	1592	1592	0
19	20231129	193700	1497011772	1592	1592	1592	1592	0
20	20231129	193600	1497011772	1592	1592	1592	1592	0
21	20231129	193500	1497011772	1592	1592	1592	1592	0
22	20231129	193400	1497011772	1592	1592	1592	1592	0
23	20231129	193300	1497011772	1592	1592	1592	1592	0
24	20231129	193200	1497011772	1592	1592	1592	1592	0
25	20231129	193100	1497011772	1592	1592	1592	1592	0
26	20231129	193000	1497011772	1592	1592	1592	1592	0
27	20231129	192900	1497011772	1592	1592	1592	1592	0
28	20231129	192800	1497011772	1592	1592	1592	1592	0
29	20231129	192700	1497011772	1592	1592	1592	1592	0
30	20231129	192600	1497011772	1592	1592	1592	1592	0
31	20231129	192500	1497011772	1592	1592	1592	1592	0
32	20231129	192400	1497011772	1592	1592	1592	1592	19550
33	20231129	192300	1497011772	1592	1592	1592	1592	0
34	20231129	192200	1497011772	1592	1592	1592	1592	0
35	20231129	192100	1497011772	1592	1592	1592	1592	0
36	20231129	192000	1497011772	1592	1592	1592	1592	0
37	20231129	191900	1497011772	1592	1592	1592	1592	0
38	20231129	191800	1497011772	1592	1592	1592	1592	0
39	20231129	191700	1497011772	1592	1592	1592	1592	0
40	20231129	191600	1497011772	1592	1592	1592	1592	0
41	20231129	191500	1497011772	1592	1592	1592	1592	0
42	20231129	191400	1497011772	1592	1592	1592	1592	0
43	20231129	191300	1497011772	1592	1592	1592	1592	0
44	20231129	191200	1497011772	1592	1592	1592	1592	0
45	20231129	191100	1497011772	1592	1592	1592	1592	0
46	20231129	191000	1497011772	1592	1592	1592	1592	0
47	20231129	190900	1497011772	1592	1592	1592	1592	0
48	20231129	190800	1497011772	1592	1592	1592	1592	0
49	20231129	190700	1497011772	1592	1592	1592	1592	0
50	20231129	190600	1497011772	1592	1592	1592	1592	0
51	20231129	190500	1497011772	1592	1592	1592	1592	0
52	20231129	190400	1497011772	1592	1592	1592	1592	0
53	20231129	190300	1497011772	1592	1592	1592	1592	0
54	20231129	190200	1497011772	1592	1592	1592	1592	0
55	20231129	190100	1497011772	1592	1592	1592	1592	0
56	20231129	190000	1497011772	1592	1592	1592	1592	0
57	20231129	185900	1497011772	1592	1592	1592	1592	0
58	20231129	185800	1497011772	1592	1592	1592	1592	0
59	20231129	185700	1497011772	1592	1592	1592	1592	0
60	20231129	185600	1497011772	1592	1592	1592	1592	0
61	20231129	185500	1497011772	1592	1592	1592	1592	0
62	20231129	185400	1497011772	1592	1592	1592	1592	19550
63	20231129	185300	1497011772	1592	1592	1592	1592	0
64	20231129	185200	1497011772	1592	1592	1592	1592	0
65	20231129	185100	1497011772	1592	1592	1592	1592	0
66	20231129	185000	1497011772	1592	1592	1592	1592	0
67	20231129	184900	1497011772	1592	1592	1592	1592	0
68	20231129	184800	1497011772	1592	1592	1592	1592	0
69	20231129	184700	1497011772	1592	1592	1592	1592	0
70	20231129	184600	1497011772	1592	1592	1592	1592	0
71	20231129	184500	1497011772	1592	1592	1592	1592	0
72	20231129	184400	1497011772	1592	1592	1592	1592	0
73	20231129	184300	1497011772	1592	1592	1592	1592	0
74	20231129	184200	1497011772	1592	1592	1592	1592	0
75	20231129	184100	1497011772	1592	1592	1592	1592	0
76	20231129	184000	1497011772	1592	1592	1592	1592	0
77	20231129	183900	1497011772	1592	1592	1592	1592	0
78	20231129	183800	1497011772	1592	1592	1592	1592	0
79	20231129	183700	1497011772	1592	1592	1592	1592	0
80	20231129	183600	1497011772	1592	1592	1592	1592	0
81	20231129	183500	1497011772	1592	1592	1592	1592	0
82	20231129	183400	1497011772	1592	1592	1592	1592	0
83	20231129	183300	1497011772	1592	1592	1592	1592	0
84	20231129	183200	1497011772	1592	1592	1592	1592	0
85	20231129	183100	1497011772	1592	1592	1592	1592	0
86	20231129	183000	1497011772	1592	1592	1592	1592	0
87	20231129	182900	1497011772	1592	1592	1592	1592	0
88	20231129	182800	1497011772	1592	1592	1592	1592	0
89	20231129	182700	1497011772	1592	1592	1592	1592	0
90	20231129	182600	1497011772	1592	1592	1592	1592	0
91	20231129	182500	1497011772	1592	1592	1592	1592	0
92	20231129	182400	1497011772	1592	1592	1592	1592	19550
93	20231129	182300	1497011772	1592	1592	1592	1592	0
94	20231129	182200	1497011772	1592	1592	1592	1592	0
95	20231129	182100	1497011772	1592	1592	1592	1592	0
96	20231129	182000	1497011772	1592	1592	1592	1592	0
97	20231129	181900	1497011772	1592	1592	1592	1592	0
98	20231129	181800	1497011772	1592	1592	1592	1592	0
99	20231129	181700	1497011772	1592	1592	1592	1592	0
100	20231129	181600	1497011772	1592	1592	1592	1592	0
101	20231129	181500	1497011772	1592	1592	1592	1592	0
102	20231129	181400	1497011772	1592	1592	1592	1592	0
103	20231129	181300	1497011772	1592	1592	1592	1592	0
104	20231129	181200	1497011772	1592	1592	1592	1592	0
105	20231129	181100	1497011772	1592	1592	1592	1592	0
106	20231129	181000	1497011772	1592	1592	1592	1592	0
107	20231129	180900	1497011772	1592	1592	1592	1592	0
108	20231129	180800	1497011772	1592	1592	1592	1592	0
109	20231129	180700	1497011772	1592	1592	1592	1592	0
110	20231129	180600	1497011772	1592	1592	1592	1592	0
111	20231129	180500	1497011772	1592	1592	1592	1592	0
112	20231129	180400	1497011772	1592	1592	1592	1592	0
113	20231129	180300	1497011772	1592	1592	1592	1592	0
114	20231129	180200	1497011772	1592	1592	1592	1592	0
115	20231129	180100	1497011772	1592	1592	1592	1592	0
116	20231129	180000	1497011772	1592	1592	1592	1592	0
117	20231129	175900	1497011772	1592	1592	1592	1592	0
118	20231129	175800	1497011772	1592	1592	1592	1592	0
119	20231129	175700	1497011772	1592	1592	1592	1592	0
120	20231129	175600	1497011772	1592	1592	1592	1592	0
121	20231129	175500	1497011772	1592	1592	1592	1592	0
122	20231129	175400	1497011772	1592	1592	1592	1592	19550
123	20231129	175300	1497011772	1592	1592	1592	1592	0
124	20231129	175200	1497011772	1592	1592	1592	1592	0
125	20231129	175100	1497011772	1592	1592	1592	1592	0
126	20231129	175000	1497011772	1592	1592	1592	1592	0
127	20231129	174900	1497011772	1592	1592	1592	1592	0
128	20231129	174800	1497011772	1592	1592	1592	1592	0
129	20231129	174700	1497011772	1592	1592	1592	1592	0
130	20231129	174600	1497011772	1592	1592	1592	1592	0
131	20231129	174500	1497011772	1592	1592	1592	1592	0
132	20231129	174400	1497011772	1592	1592	1592	1592	0
133	20231129	174300	1497011772	1592	1592	1592	1592	0
134	20231129	174200	1497011772	1592	1592	1592	1592	0
135	20231129	174100	1497011772	1592	1592	1592	1592	0
136	20231129	174000	1497011772	1592	1592	1592	1592	0
137	20231129	173900	1497011772	1592	1592	1592	1592	0
138	20231129	173800	1497011772	1592	1592	1592	1592	0
139	20231129	173700	1497011772	1592	1592	1592	1592	0
140	20231129	173600	1497011772	1592	1592	1592	1592	0
141	20231129	173500	1497011772	1592	1592	1592	1592	0
142	20231129	173400	1497011772	1592	1592	1592	1592	0
143	20231129	173300	1497011772	1592	1592	1592	1592	0
144	20231129	173200	1497011772	1592	1592	1592	1592	0
145	20231129	173100	1497011772	1592	1592	1592	1592	0
146	20231129	173000	1497011772	1592	1592	1592	1592	0
147	20231129	172900	1497011772	1592	1592	1592	1592	0
148	20231129	172800	1497011772	1592	1592	1592	1592	0
149	20231129	172700	1497011772	1592	1592	1592	1592	0
150	20231129	172600	1497011772	1592	1592	1592	1592	0
151	20231129	172500	1497011772	1592	1592	1592	1592	0
152	20231129	172400	1497011772	1592	1592	1592	1592	19550
153	20231129	172300	1497011772	1592	1592	1592	1592	0
154	20231129	172200	1497011772	1592	1592	1592	1592	0
155	20231129	172100	1497011772	1592	1592	1592	1592	0
156	20231129	172000	1497011772	1592	1592	1592	1592	0
157	20231129	171900	1497011772	1592	1592	1592	1592	0
158	20231129	171800	1497011772	1592	1592	1592	1592	0
159	20231129	171700	1497011772	1592	1592	1592	1592	0
160	20231129	171600	1497011772	1592	1592	1592	1592	0
161	20231129	171500	1497011772	1592	1592	1592	1592	0
162	20231129	171400	1497011772	1592	1592	1592	1592	0
163	20231129	171300	1497011772	1592	1592	1592	1592	0
164	20231129	171200	1497011772	1592	1592	1592	1592	0
165	20231129	171100	1497011772	1592	1592	1592	1592	0
166	20231129	171000	1497011772	1592	1592	1592	1592	0
167	20231129	170900	1497011772	1592	1592	1592	1592	0
168	20231129	170800	1497011772	1592	1592	1592	1592	0
169	20231129	170700	1497011772	1592	1592	1592	1592	0
170	20231129	170600	1497011772	1592	1592	1592	1592	0
171	20231129	170500	1497011772	1592	1592	1592	1592	0
172	20231129	170400	1497011772	1592	1592	1592	1592	0
173	20231129	170300	1497011772	1592	1592	1592	1592	0
174	20231129	170200	1497011772	1592	1592	1592	1592	0
175	20231129	170100	1497011772	1592	1592	1592	1592	0
176	20231129	170000	1497011772	1592	1592	1592	1592	0
177	20231129	165900	1497011772	1592	1592	1592	1592	0
178	20231129	165800	1497011772	1592	1592	1592	1592	0
179	20231129	165700	1497011772	1592	1592	1592	1592	0
180	20231129	165600	1497011772	1592	1592	1592	1592	0
181	20231129	165500	1497011772	1592	1592	1592	1592	0
182	20231129	165400	1497011772	1592	1592	1592	1592	19550
183	20231129	165300	1497011772	1592	1592	1592	1592	0
184	20231129	165200	1497011772	1592	1592	1592	1592	0
185	20231129	165100	1497011772	1592	1592	1592	1592	0
186	20231129	165000	1497011772	1592	1592	1592	1592	0
187	20231129	164900	1497011772	1592	1592	1592	1592	0
188	20231129	164800	1497011772	1592	1592	1592	1592	0
189	20231129	164700	1497011772	1592	1592	1592	1592	0
190	20231129	164600	1497011772	1592	1592	1592	1592	0
191	20231129	164500	1497011772	1592	1592	1592	1592	0
192	20231129	164400	1497011772	1592	1592	1592	1592	0
193	20231129	164300	1497011772	1592	1592	1592	1592	0
194	20231129	164200	1497011772	1592	1592	1592	1592	0
195	20231129	164100	1497011772	1592	1592	1592	1592	0
196	20231129	164000	1497011772	1592	1592	1592	1592	0
197	20231129	163900	1497011772	1592	1592	1592	1592	0
198	20231129	163800	1497011772	1592	1592	1592	1592	0
199	20231129	163700	1497011772	1592	1592	1592	1592	0
200	20231129	163600	1497011772	1592	1592	1592	1592	0
201	20231129	163500	1497011772	1592	1592	1592	1592	0
202	20231129	163400	1497011772	1592	1592	1592	1592	0
203	20231129	163300	1497011772	1592	1592	1592	1592	0
204	20231129	163200	1497011772	1592	1592	1592	1592	0
205	20231129	163100	1497011772	1592	1592	1592	1592	0
206	20231129	163000	1497011772	1592	1592	1592	1592	0
207	20231129	162900	1497011772	1592	1592	1592	1592	0
208	20231129	162800	1497011772	1592	1592	1592	1592	0
209	20231129	162700	1497011772	1592	1592	1592	1592	0
210	20231129	162600	1497011772	1592	1592	1592	1592	0
211	20231129	162500	1497011772	1592	1592	1592	1592	0
212	20231129	162400	1497011772	1592	1592	1592	1592	19550
213	20231129	162300	1497011772	1592	1592	1592	1592	0
214	20231129	162200	1497011772	1592	1592	1592	1592	0
215	20231129	162100	1497011772	1592	1592	1592	1592	0
216	20231129	162000	1497011772	1592	1592	1592	1592	0
217	20231129	161900	1497011772	1592	1592	1592	1592	0
218	20231129	161800	1497011772	1592	1592	1592	1592	0
219	20231129	161700	1497011772	1592	1592	1592	1592	0
220	20231129	161600	1497011772	1592	1592	1592	1592	0
221	20231129	161500	1497011772	1592	1592	1592	1592	0
222	20231129	161400	1497011772	1592	1592	1592	1592	0
223	20231129	161300	1497011772	1592	1592	1592	1592	0
224	20231129	161200	1497011772	1592	1592	1592	1592	0
225	20231129	161100	1497011772	1592	1592	1592	1592	0
226	20231129	161000	1497011772	1592	1592	1592	1592	0
227	20231129	160900	1497011772	1592	1592	1592	1592	0
228	20231129	160800	1497011772	1592	1592	1592	1592	0
229	20231129	160700	1497011772	1592	1592	1592	1592	0
230	20231129	160600	1497011772	1592	1592	1592	1592	0
231	20231129	160500	1497011772	1592	1592	1592	1592	0
232	20231129	160400	1497011772	1592	1592	1592	1592	0
233	20231129	160300	1497011772	1592	1592	1592	1592	0
234	20231129	160200	1497011772	1592	1592	1592	1592	0
235	20231129	160100	1497011772	1592	1592	1592	1592	0
236	20231129	160000	1497011772	1592	1592	1592	1592	0
237	20231129	155900	1497011772	1592	1592	1592	1592	0
238	20231129	155800	1497011772	1592	1592	1592	1592	0
239	20231129	155700	1497011772	1592	1592	1592	1592	0
240	20231129	155600	1497011772	1592	1592	1592	1592	0
241	20231129	155500	1497011772	1592	1592	1592	1592	0
242	20231129	155400	1497011772	1592	1592	1592	1592	19550
243	20231129	155300	1497011772	1592	1592	1592	1592	0
244	20231129	155200	1497011772	1592	1592	1592	1592	0
245	20231129	155100	1497011772	1592	1592	1592	1592	0
246	20231129	155000	1497011772	1592	1592	1592	1592	0
247	20231129	154900	1497011772	1592	1592	1592	1592	0
248	20231129	154800	1497011772	1592	1592	1592	1592	0
249	20231129	154700	1497011772	1592	1592	1592	1592	0
250	20231129	154600	1497011772	1592	1592	1592	1592	0
251	20231129	154500	1497011772	1592	1592	1592	1592	0
252	20231129	154400	1497011772	1592	1592	1592	1592	0
253	20231129	154300	1497011772	1592	1592	1592	1592	0
254	20231129	154200	1497011772	1592	1592	1592	1592	0
255	20231129	154100	1497011772	1592	1592	1592	1592	0
256	20231129	154000	1497011772	1592	1592	1592	1592	0
257	20231129	153900	1497011772	1592	1592	1592	1592	0
258	20231129	153800	1497011772	1592	1592	1592	1592	0
259	20231129	153700	1497011772	1592	1592	1592	1592	0
260	20231129	153600	1497011772	1592	1592	1592	1592	0
261	20231129	153500	1497011772	1592	1592	1592	1592	0
262	20231129	153400	1497011772	1592	1592	1592	1592	0
263	20231129	153300	1497011772	1592	1592	1592	1592	0
264	20231129	153200	1497011772	1592	1592	1592	1592	0
265	20231129	153100	1497011772	1592	1592	1592	1592	0
266	20231129	153000	1497011772	1592	1592	1592	1592	19550
267	20231129	152900	1465888172	1591	1591	1591	1591	0
268	20231129	152800	1465888172	1591	1591	1591	1591	0
269	20231129	152700	1465888172	1591	1591	1591	1591	0
270	20231129	152600	1465888172	1591	1591	1591	1591	0
271	20231129	152500	1465888172	1591	1591	1591	1591	0
272	20231129	152400	1465888172	1591	1591	1591	1591	0
273	20231129	152300	1465888172	1591	1591	1591	1591	0
274	20231129	152200	1465888172	1591	1591	1591	1591	0
275	20231129	152100	1465888172	1591	1591	1591	1591	0
276	20231129	152000	1465888172	1591	1591	1591	1591	0
277	20231129	151900	1465888172	1591	1592	1592	1590	4328
278	20231129	151800	1459004473	1590	1593	1593	1590	1744
279	20231129	151700	1456230184	1593	1593	1593	1593	76
280	20231129	151600	1456109116	1591	1594	1594	1591	1098
281	20231129	151500	1454362026	1594	1594	1594	1594	1101
282	20231129	151400	1452607032	1594	1594	1594	1594	50
283	20231129	151300	1452527332	1594	1594	1594	1594	1
284	20231129	151200	1452525738	1595	1594	1595	1594	314
285	20231129	151100	1452025217	1594	1590	1595	1590	1991
286	20231129	151000	1448853322	1593	1590	1593	1589	4136
287	20231129	150900	1442281046	1589	1593	1593	1589	876
288	20231129	150800	1440889033	1589	1591	1593	1589	31312
289	20231129	150700	1391095057	1591	1591	1591	1591	659
290	20231129	150600	1390046588	1591	1591	1591	1590	2089
291	20231129	150500	1386723289	1591	1592	1592	1591	1201
292	20231129	150400	1384811798	1592	1591	1592	1591	2095
293	20231129	150300	1381478652	1591	1591	1591	1591	4300
294	20231129	150200	1374637352	1591	1592	1594	1591	3937
295	20231129	150100	1368372358	1593	1594	1594	1593	113
296	20231129	150000	1368192348	1593	1592	1593	1591	7971
297	20231129	145900	1355507041	1593	1594	1594	1593	40
298	20231129	145800	1355443320	1594	1594	1594	1594	101
299	20231129	145700	1355282326	1594	1594	1594	1593	309
300	20231129	145600	1354790087	1592	1592	1594	1592	599
301	20231129	145500	1353836477	1592	1593	1594	1592	3806
302	20231129	145400	1347777262	1592	1593	1593	1592	12477
303	20231129	145300	1327906313	1593	1593	1593	1593	52
304	20231129	145200	1327823477	1593	1593	1594	1593	2171
305	20231129	145100	1324365031	1594	1594	1594	1594	64
306	20231129	145000	1324263015	1594	1594	1594	1594	25
307	20231129	144900	1324223165	1594	1594	1594	1594	33
308	20231129	144800	1324170563	1594	1594	1594	1594	128
309	20231129	144700	1323966531	1592	1593	1594	1592	3481
310	20231129	144600	1318421242	1592	1592	1593	1592	770
311	20231129	144500	1317195332	1593	1592	1593	1592	1812
312	20231129	144400	1314310126	1592	1592	1592	1592	694
313	20231129	144300	1313205278	1593	1594	1594	1593	117
314	20231129	144200	1313018894	1594	1592	1594	1592	1001
315	20231129	144100	1311425300	1592	1592	1592	1591	3706
316	20231129	144000	1305528354	1591	1591	1591	1591	1040
317	20231129	143900	1303873714	1594	1591	1594	1591	409
318	20231129	143800	1303222988	1594	1592	1594	1591	5912
319	20231129	143700	1293815598	1595	1594	1595	1592	3794
320	20231129	143600	1287774926	1594	1595	1595	1593	4004
321	20231129	143500	1281392408	1595	1596	1596	1595	468
322	20231129	143400	1280645902	1599	1599	1599	1599	2
323	20231129	143300	1280642704	1595	1595	1595	1595	469
324	20231129	143200	1279894649	1595	1595	1595	1594	2053
325	20231129	143100	1276621936	1595	1595	1595	1594	7303
326	20231129	143000	1264974071	1596	1596	1596	1595	1161
327	20231129	142900	1263121315	1598	1596	1598	1596	1658
328	20231129	142800	1260471879	1596	1596	1596	1596	1859
329	20231129	142700	1257504915	1597	1597	1597	1597	506
330	20231129	142600	1256696833	1597	1597	1597	1597	0
331	20231129	142500	1256696833	1597	1596	1597	1596	701
332	20231129	142400	1255577737	1596	1596	1596	1596	141
333	20231129	142300	1255352701	1596	1596	1596	1595	132
334	20231129	142200	1255142047	1596	1596	1596	1596	4
335	20231129	142100	1255135663	1595	1595	1596	1595	1989
336	20231129	142000	1251963154	1595	1596	1596	1595	4200
337	20231129	141900	1245263949	1596	1596	1596	1596	3071
338	20231129	141800	1240362633	1598	1598	1598	1598	11
339	20231129	141700	1240345055	1597	1598	1598	1597	17012
340	20231129	141600	1213174268	1598	1598	1598	1598	500
341	20231129	141500	1212375268	1600	1600	1600	1600	50
342	20231129	141400	1212295268	1600	1600	1600	1600	51
343	20231129	141300	1212213668	1600	1598	1600	1598	41
344	20231129	141200	1212148148	1598	1598	1598	1598	6738
345	20231129	141100	1201380824	1597	1596	1597	1596	2167
346	20231129	141000	1197922153	1597	1600	1600	1597	19258
347	20231129	140900	1167136691	1600	1600	1600	1600	90
348	20231129	140800	1166992691	1600	1601	1601	1600	11053
349	20231129	140700	1149306769	1600	1600	1600	1600	6141
350	20231129	140600	1139481169	1601	1601	1601	1601	359
351	20231129	140500	1138906410	1601	1602	1602	1601	15436
352	20231129	140400	1114188048	1602	1602	1602	1602	4250
353	20231129	140300	1107379548	1602	1602	1603	1602	1861
354	20231129	140200	1104398220	1603	1603	1603	1603	1402
355	20231129	140100	1102150814	1603	1603	1603	1603	0
356	20231129	140000	1102150814	1603	1604	1604	1603	5965
357	20231129	135900	1092586589	1604	1604	1604	1604	0
358	20231129	135800	1092586589	1604	1604	1604	1604	0
359	20231129	135700	1092586589	1604	1604	1604	1604	275
360	20231129	135600	1092145489	1604	1604	1604	1604	607
361	20231129	135500	1091171861	1604	1604	1604	1604	1390
362	20231129	135400	1088942301	1604	1606	1606	1604	1375
363	20231129	135300	1086735953	1606	1605	1607	1605	3306
364	20231129	135200	1081427716	1605	1605	1605	1605	3303
365	20231129	135100	1076126401	1605	1604	1605	1604	502
366	20231129	135000	1075321191	1605	1606	1606	1605	9146
367	20231129	134900	1060632867	1605	1605	1605	1602	1630
368	20231129	134800	1058021049	1605	1605	1606	1605	5013
369	20231129	134700	1049975175	1601	1601	1601	1601	603
370	20231129	134600	1049009772	1604	1604	1604	1604	0
371	20231129	134500	1049009772	1604	1600	1604	1600	353
372	20231129	134400	1048444968	1600	1600	1600	1600	30
373	20231129	134300	1048396968	1600	1601	1601	1600	5233
374	20231129	134200	1040022067	1601	1604	1604	1601	956
375	20231129	134100	1038491203	1604	1601	1604	1601	319
376	20231129	134000	1037980469	1604	1602	1604	1601	51
377	20231129	133900	1037898780	1604	1603	1604	1603	2288
378	20231129	133800	1034228868	1601	1601	1601	1601	528
379	20231129	133700	1033383540	1601	1600	1601	1600	1001
380	20231129	133600	1031781939	1600	1601	1604	1600	2911
381	20231129	133500	1027122570	1601	1603	1603	1601	1534
382	20231129	133400	1024665235	1603	1603	1603	1603	0
383	20231129	133300	1024665235	1603	1604	1604	1603	210
384	20231129	133200	1024328595	1603	1603	1603	1603	186
385	20231129	133100	1024030437	1603	1603	1603	1603	1306
386	20231129	133000	1021936919	1603	1603	1603	1603	208
387	20231129	132900	1021603495	1603	1603	1603	1603	0
388	20231129	132800	1021603495	1603	1604	1604	1603	370
389	20231129	132700	1021010297	1604	1605	1605	1604	1770
390	20231129	132600	1018170921	1605	1605	1605	1605	19
391	20231129	132500	1018140426	1604	1604	1604	1604	559
392	20231129	132400	1017243790	1604	1604	1604	1604	24
393	20231129	132300	1017205294	1604	1604	1604	1604	1237
394	20231129	132200	1015221146	1604	1603	1604	1603	2566
395	20231129	132100	1011107847	1603	1603	1603	1603	200
396	20231129	132000	1010787247	1600	1604	1604	1600	3756
397	20231129	131900	1004777185	1600	1603	1604	1600	24555
398	20231129	131800	965482863	1603	1604	1604	1603	3764
399	20231129	131700	959449159	1605	1605	1605	1605	0
400	20231129	131600	959449159	1605	1604	1605	1604	1927
401	20231129	131500	956358244	1604	1604	1604	1604	0
402	20231129	131400	956358244	1604	1604	1604	1604	515
403	20231129	131300	955532184	1604	1604	1604	1604	1
404	20231129	131200	955530580	1605	1605	1605	1605	0
405	20231129	131100	955530580	1605	1605	1605	1605	1
406	20231129	131000	955528975	1604	1605	1605	1604	493
407	20231129	130900	954737716	1605	1606	1606	1605	466
408	20231129	130800	953989420	1606	1606	1606	1606	66
409	20231129	130700	953883424	1606	1606	1606	1606	8906
410	20231129	130600	939580388	1606	1606	1606	1606	1162
411	20231129	130500	937714216	1606	1605	1606	1605	600
412	20231129	130400	936750916	1606	1606	1606	1606	1498
413	20231129	130300	934345128	1606	1606	1606	1606	300
414	20231129	130200	933863328	1606	1606	1606	1606	0
415	20231129	130100	933863328	1606	1605	1606	1605	14
416	20231129	130000	933840855	1605	1605	1605	1605	210
417	20231129	125900	933503805	1605	1605	1605	1605	6
418	20231129	125800	933494175	1605	1605	1605	1605	115
419	20231129	125700	933309600	1605	1605	1605	1605	50
420	20231129	125600	933229350	1605	1605	1605	1605	43
421	20231129	125500	933160335	1605	1606	1606	1605	253
422	20231129	125400	932754146	1605	1606	1606	1605	67
423	20231129	125300	932646549	1606	1606	1606	1603	359
424	20231129	125200	932070087	1606	1604	1606	1602	29
425	20231129	125100	932023598	1603	1603	1604	1602	8905
426	20231129	125000	917741840	1603	1603	1603	1603	68
427	20231129	124900	917632836	1603	1603	1603	1603	1
428	20231129	124800	917631233	1599	1602	1602	1599	10022
429	20231129	124700	901597423	1602	1603	1603	1602	825
430	20231129	124600	900275772	1603	1603	1603	1603	23
431	20231129	124500	900238903	1601	1603	1603	1601	2
432	20231129	124400	900235699	1601	1601	1601	1601	210
433	20231129	124300	899899489	1600	1600	1600	1600	8
434	20231129	124200	899886689	1600	1603	1603	1600	7422
435	20231129	124100	888009178	1603	1603	1603	1603	203
436	20231129	124000	887683769	1603	1603	1604	1603	362
437	20231129	123900	887103461	1603	1603	1604	1603	13
438	20231129	123800	887082619	1603	1604	1604	1603	979
439	20231129	123700	885512809	1604	1604	1604	1604	879
440	20231129	123600	884102893	1604	1604	1604	1603	551
441	20231129	123500	883219389	1604	1604	1604	1604	200
442	20231129	123400	882898589	1604	1604	1604	1604	184
443	20231129	123300	882603453	1604	1604	1604	1604	0
444	20231129	123200	882603453	1604	1604	1604	1604	35
445	20231129	123100	882547313	1603	1603	1603	1603	100
446	20231129	123000	882387013	1603	1603	1603	1603	2605
447	20231129	122900	878211198	1603	1604	1604	1603	647
448	20231129	122800	877174007	1604	1604	1604	1604	414
449	20231129	122700	876509951	1603	1603	1603	1603	51
450	20231129	122600	876428198	1604	1604	1604	1604	2
451	20231129	122500	876424990	1604	1604	1604	1604	0
452	20231129	122400	876424990	1604	1604	1604	1604	3102
453	20231129	122300	871449382	1604	1605	1605	1604	1948
454	20231129	122200	868324782	1605	1605	1605	1605	527
455	20231129	122100	867478947	1605	1605	1605	1605	2865
456	20231129	122000	862880622	1605	1605	1605	1605	1217
457	20231129	121900	860927337	1604	1604	1604	1604	342
458	20231129	121800	860378769	1605	1605	1605	1605	708
459	20231129	121700	859242429	1605	1605	1605	1605	25
460	20231129	121600	859202304	1607	1605	1607	1604	502
461	20231129	121500	858397086	1607	1605	1607	1605	2
462	20231129	121400	858393874	1607	1607	1607	1607	0
463	20231129	121300	858393874	1607	1607	1607	1607	0
464	20231129	121200	858393874	1607	1607	1607	1607	1
465	20231129	121100	858392267	1604	1605	1605	1604	869
466	20231129	121000	856998375	1607	1607	1607	1607	0
467	20231129	120900	856998375	1607	1607	1607	1607	350
468	20231129	120800	856435925	1605	1606	1607	1605	1390
469	20231129	120700	854204361	1606	1611	1611	1606	684
470	20231129	120600	853105027	1611	1607	1611	1607	5491
471	20231129	120500	844263423	1607	1613	1613	1607	1507
472	20231129	120400	841837438	1612	1612	1613	1612	3181
473	20231129	120300	836707614	1611	1605	1611	1605	23035
474	20231129	120200	799676125	1604	1604	1604	1604	8
475	20231129	120100	799663293	1603	1604	1604	1603	6
476	20231129	120000	799653674	1603	1603	1603	1603	3412
477	20231129	115900	794184238	1603	1600	1603	1600	6133
478	20231129	115800	784358991	1600	1600	1600	1599	28
479	20231129	115700	784314208	1600	1600	1600	1599	647
480	20231129	115600	783279018	1600	1600	1600	1600	3016
481	20231129	115500	778453418	1600	1600	1600	1600	1
482	20231129	115400	778451818	1601	1601	1601	1601	1
483	20231129	115300	778450217	1600	1599	1600	1599	119
484	20231129	115200	778259905	1601	1601	1601	1600	290
485	20231129	115100	777795616	1600	1600	1600	1600	2392
486	20231129	115000	773968416	1601	1602	1602	1601	2308
487	20231129	114900	770273298	1602	1603	1603	1602	899
488	20231129	114800	768833040	1603	1603	1605	1603	1403
489	20231129	114700	766584029	1605	1602	1605	1602	569
490	20231129	114600	765672488	1602	1603	1603	1602	1534
491	20231129	114500	763215019	1602	1604	1604	1602	2420
492	20231129	114400	759335557	1605	1605	1605	1605	1
493	20231129	114300	759333952	1605	1605	1605	1605	3138
494	20231129	114200	754297462	1605	1605	1605	1605	691
495	20231129	114100	753188407	1604	1604	1604	1604	1152
496	20231129	114000	751340599	1604	1604	1604	1604	101
497	20231129	113900	751178595	1604	1604	1604	1602	5236
498	20231129	113800	742787342	1604	1605	1606	1604	4898
499	20231129	113700	734927916	1605	1605	1605	1605	1000
500	20231129	113600	733322916	1605	1605	1605	1605	800
501	20231129	113500	732038916	1605	1605	1605	1605	805
502	20231129	113400	730746891	1605	1604	1605	1604	1101
503	20231129	113300	728980386	1604	1605	1605	1604	723
504	20231129	113200	727820594	1605	1605	1605	1605	101
505	20231129	113100	727658489	1605	1605	1605	1605	597
506	20231129	113000	726700304	1604	1604	1604	1604	108
507	20231129	112900	726527072	1605	1605	1605	1605	5
508	20231129	112800	726519047	1605	1605	1605	1605	55
509	20231129	112700	726430772	1605	1605	1606	1605	710
510	20231129	112600	725291219	1606	1606	1606	1606	106
511	20231129	112500	725120983	1605	1606	1606	1605	61
512	20231129	112400	725023028	1606	1605	1606	1605	1265
513	20231129	112300	722991903	1605	1606	1606	1605	536
514	20231129	112200	722131622	1605	1605	1605	1605	497
515	20231129	112100	721333937	1604	1604	1604	1604	1
516	20231129	112000	721332333	1605	1605	1605	1605	613
517	20231129	111900	720348468	1605	1605	1605	1605	150
518	20231129	111800	720107718	1605	1605	1605	1605	290
519	20231129	111700	719642268	1605	1605	1606	1605	2002
520	20231129	111600	716429057	1605	1605	1605	1605	1176
521	20231129	111500	714541577	1605	1605	1605	1605	100
522	20231129	111400	714381077	1605	1605	1605	1605	11
523	20231129	111300	714363422	1603	1605	1605	1603	40
524	20231129	111200	714299276	1605	1605	1605	1605	0
525	20231129	111100	714299276	1605	1603	1605	1603	734
526	20231129	111000	713122170	1604	1604	1604	1604	41
527	20231129	110900	713056406	1604	1605	1605	1604	84
528	20231129	110800	712921650	1604	1605	1605	1604	3932
529	20231129	110700	706614360	1604	1604	1604	1604	0
530	20231129	110600	706614360	1604	1604	1605	1604	44
531	20231129	110500	706543783	1604	1604	1604	1604	2007
532	20231129	110400	703324555	1605	1605	1605	1605	1
533	20231129	110300	703322950	1605	1604	1605	1604	277
534	20231129	110200	702878401	1605	1605	1605	1605	5
535	20231129	110100	702870376	1605	1605	1605	1605	1041
536	20231129	110000	701199571	1605	1605	1606	1605	2169
537	20231129	105900	697718165	1605	1605	1605	1605	1159
538	20231129	105800	695857970	1605	1605	1605	1605	0
539	20231129	105700	695857970	1605	1605	1605	1605	3
540	20231129	105600	695853155	1605	1605	1605	1605	218
541	20231129	105500	695503265	1605	1605	1605	1605	1
542	20231129	105400	695501660	1605	1604	1605	1604	1012
543	20231129	105300	693877409	1603	1602	1603	1600	10305
544	20231129	105200	677370641	1601	1601	1601	1601	376
545	20231129	105100	676768665	1601	1600	1601	1600	10
546	20231129	105000	676752657	1601	1601	1601	1601	0
547	20231129	104900	676752657	1601	1601	1601	1601	617
548	20231129	104800	675764840	1597	1601	1601	1597	639
549	20231129	104700	674744331	1601	1600	1601	1597	5032
550	20231129	104600	666704017	1601	1600	1601	1600	116
551	20231129	104500	666518350	1601	1601	1601	1601	0
552	20231129	104400	666518350	1601	1599	1601	1599	251
553	20231129	104300	666116709	1599	1602	1602	1599	474
554	20231129	104200	665358074	1602	1601	1602	1601	93
555	20231129	104100	665209176	1601	1602	1602	1601	30
556	20231129	104000	665161128	1602	1602	1602	1602	3
557	20231129	103900	665156322	1602	1600	1602	1600	10584
558	20231129	103800	648220931	1600	1600	1600	1600	1299
559	20231129	103700	646142531	1598	1598	1598	1598	50
560	20231129	103600	646062631	1597	1597	1597	1597	0
561	20231129	103500	646062631	1597	1598	1598	1597	4138
562	20231129	103400	639450226	1598	1598	1598	1598	1
563	20231129	103300	639448628	1598	1597	1598	1597	42
564	20231129	103200	639381543	1597	1597	1597	1597	0
565	20231129	103100	639381543	1597	1598	1598	1597	121
566	20231129	103000	639188285	1598	1598	1598	1598	0
567	20231129	102900	639188285	1598	1597	1598	1597	867
568	20231129	102800	637803676	1596	1598	1598	1596	828
569	20231129	102700	636481283	1598	1598	1598	1598	3
570	20231129	102600	636476489	1598	1600	1600	1598	681
571	20231129	102500	635386962	1600	1598	1600	1598	301
572	20231129	102400	634905552	1596	1596	1596	1596	0
573	20231129	102300	634905552	1596	1596	1596	1596	2850
574	20231129	102200	630356952	1596	1596	1596	1596	2
575	20231129	102100	630353760	1598	1598	1598	1598	100
576	20231129	102000	630193960	1598	1595	1598	1595	3260
577	20231129	101900	624989215	1596	1596	1596	1596	0
578	20231129	101800	624989215	1596	1596	1596	1596	72
579	20231129	101700	624874303	1595	1597	1597	1595	2850
580	20231129	101600	620326141	1597	1597	1597	1597	7
581	20231129	101500	620314962	1597	1597	1597	1597	503
582	20231129	101400	619511671	1597	1597	1597	1596	1731
583	20231129	101300	616747898	1597	1598	1598	1597	344
584	20231129	101200	616198189	1598	1599	1601	1598	1677
585	20231129	101100	613518224	1598	1599	1599	1598	4000
586	20231129	101000	607125924	1599	1599	1601	1599	793
587	20231129	100900	605857547	1600	1600	1600	1600	44
588	20231129	100800	605787147	1599	1599	1599	1599	354
589	20231129	100700	605221101	1600	1600	1600	1600	963
590	20231129	100600	603680301	1600	1601	1601	1599	1927
591	20231129	100500	600598453	1601	1602	1603	1601	1440
592	20231129	100400	598291572	1603	1603	1604	1602	1323
593	20231129	100300	596171825	1603	1603	1605	1601	5070
594	20231129	100200	588048025	1603	1604	1606	1602	2080
595	20231129	100100	584711128	1604	1598	1604	1597	8329
596	20231129	100000	571370889	1598	1598	1598	1598	1013
597	20231129	095900	569752115	1597	1598	1598	1597	1975
598	20231129	095800	566597437	1598	1596	1598	1596	2665
599	20231129	095700	562340725	1596	1597	1597	1596	10
600	20231129	095600	562324763	1596	1595	1596	1595	470
601	20231129	095500	561575043	1595	1597	1597	1595	1409
602	20231129	095400	559326713	1597	1596	1597	1595	702
603	20231129	095300	558207016	1598	1597	1598	1597	19
604	20231129	095200	558176660	1598	1598	1598	1598	10
605	20231129	095100	558160680	1598	1596	1598	1595	1178
606	20231129	095000	556280618	1595	1593	1595	1593	11873
607	20231129	094900	537347795	1593	1594	1594	1591	3053
608	20231129	094800	532484209	1594	1591	1595	1591	6335
609	20231129	094700	522391447	1590	1591	1591	1590	3947
610	20231129	094600	516115695	1591	1591	1591	1591	72
611	20231129	094500	516001143	1591	1591	1591	1591	331
612	20231129	094400	515474522	1591	1591	1591	1590	631
613	20231129	094300	514471230	1591	1591	1591	1591	22
614	20231129	094200	514436228	1591	1590	1591	1590	994
615	20231129	094100	512855758	1588	1588	1588	1587	2103
616	20231129	094000	509516816	1590	1590	1590	1588	7238
617	20231129	093900	498019859	1590	1590	1593	1590	537
618	20231129	093800	497164520	1593	1593	1593	1588	1032
619	20231129	093700	495520699	1593	1592	1593	1589	29307
620	20231129	093600	448906838	1593	1593	1593	1593	1682
621	20231129	093500	446227412	1594	1594	1594	1593	606
622	20231129	093400	445261994	1593	1593	1593	1592	1201
623	20231129	093300	443349001	1592	1593	1593	1592	4545
624	20231129	093200	436110390	1593	1591	1594	1591	4096
625	20231129	093100	429585961	1591	1593	1593	1591	17771
626	20231129	093000	401296266	1593	1593	1593	1592	5969
627	20231129	092900	391790651	1593	1595	1595	1593	9153
628	20231129	092800	377196623	1594	1598	1598	1594	22903
629	20231129	092700	340651431	1598	1599	1599	1598	3064
630	20231129	092600	335754657	1600	1600	1600	1600	1615
631	20231129	092500	333170657	1599	1601	1601	1599	1024
632	20231129	092400	331533256	1601	1603	1603	1599	2182
633	20231129	092300	328042902	1604	1600	1605	1600	747
634	20231129	092200	326847512	1600	1600	1608	1599	1509
635	20231129	092100	324431099	1600	1603	1603	1600	8512
636	20231129	092000	310806872	1603	1604	1604	1603	10002
637	20231129	091900	294771959	1604	1604	1608	1603	5588
638	20231129	091800	285798183	1604	1602	1604	1602	46
639	20231129	091700	285724489	1601	1605	1605	1601	22
640	20231129	091600	285689240	1606	1604	1606	1600	1834
641	20231129	091500	282749550	1599	1598	1599	1598	1364
642	20231129	091400	280568678	1597	1597	1598	1597	1776
643	20231129	091300	277732201	1598	1599	1600	1598	2835
644	20231129	091200	273199075	1599	1600	1600	1599	5228
645	20231129	091100	264835197	1600	1598	1600	1598	2462
646	20231129	091000	260900321	1598	1600	1600	1598	1502
647	20231129	090900	258499809	1600	1597	1600	1596	6052
648	20231129	090800	248828696	1597	1594	1598	1591	6965
649	20231129	090700	237732512	1594	1598	1598	1594	8672
650	20231129	090600	223897127	1596	1597	1598	1595	23381
651	20231129	090500	186587088	1596	1601	1602	1596	19786
652	20231129	090400	154930745	1601	1601	1601	1600	2199
653	20231129	090300	151410647	1601	1607	1613	1601	44844
654	20231129	090200	79556092	1605	1605	1612	1605	843
655	20231129	090100	78203014	1604	1604	1613	1603	4783
656	20231129	090000	70521374	1617	1629	1629	1603	43512