KissMeData/032080/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	191200	52411958	1626	1626	1626	1626	607
3	20231129	191100	52411958	1626	1626	1626	1626	0
4	20231129	191000	52411958	1626	1626	1626	1626	0
5	20231129	190900	52411958	1626	1626	1626	1626	0
6	20231129	190800	52411958	1626	1626	1626	1626	0
7	20231129	190700	52411958	1626	1626	1626	1626	0
8	20231129	190600	52411958	1626	1626	1626	1626	0
9	20231129	190500	52411958	1626	1626	1626	1626	0
10	20231129	190400	52411958	1626	1626	1626	1626	0
11	20231129	190300	52411958	1626	1626	1626	1626	0
12	20231129	190200	52411958	1626	1626	1626	1626	0
13	20231129	190100	52411958	1626	1626	1626	1626	0
14	20231129	190000	52411958	1626	1626	1626	1626	0
15	20231129	185900	52411958	1626	1626	1626	1626	0
16	20231129	185800	52411958	1626	1626	1626	1626	0
17	20231129	185700	52411958	1626	1626	1626	1626	0
18	20231129	185600	52411958	1626	1626	1626	1626	0
19	20231129	185500	52411958	1626	1626	1626	1626	0
20	20231129	185400	52411958	1626	1626	1626	1626	0
21	20231129	185300	52411958	1626	1626	1626	1626	0
22	20231129	185200	52411958	1626	1626	1626	1626	0
23	20231129	185100	52411958	1626	1626	1626	1626	0
24	20231129	185000	52411958	1626	1626	1626	1626	0
25	20231129	184900	52411958	1626	1626	1626	1626	0
26	20231129	184800	52411958	1626	1626	1626	1626	0
27	20231129	184700	52411958	1626	1626	1626	1626	0
28	20231129	184600	52411958	1626	1626	1626	1626	0
29	20231129	184500	52411958	1626	1626	1626	1626	0
30	20231129	184400	52411958	1626	1626	1626	1626	0
31	20231129	184300	52411958	1626	1626	1626	1626	0
32	20231129	184200	52411958	1626	1626	1626	1626	607
33	20231129	184100	52411958	1626	1626	1626	1626	0
34	20231129	184000	52411958	1626	1626	1626	1626	0
35	20231129	183900	52411958	1626	1626	1626	1626	0
36	20231129	183800	52411958	1626	1626	1626	1626	0
37	20231129	183700	52411958	1626	1626	1626	1626	0
38	20231129	183600	52411958	1626	1626	1626	1626	0
39	20231129	183500	52411958	1626	1626	1626	1626	0
40	20231129	183400	52411958	1626	1626	1626	1626	0
41	20231129	183300	52411958	1626	1626	1626	1626	0
42	20231129	183200	52411958	1626	1626	1626	1626	0
43	20231129	183100	52411958	1626	1626	1626	1626	0
44	20231129	183000	52411958	1626	1626	1626	1626	0
45	20231129	182900	52411958	1626	1626	1626	1626	0
46	20231129	182800	52411958	1626	1626	1626	1626	0
47	20231129	182700	52411958	1626	1626	1626	1626	0
48	20231129	182600	52411958	1626	1626	1626	1626	0
49	20231129	182500	52411958	1626	1626	1626	1626	0
50	20231129	182400	52411958	1626	1626	1626	1626	0
51	20231129	182300	52411958	1626	1626	1626	1626	0
52	20231129	182200	52411958	1626	1626	1626	1626	0
53	20231129	182100	52411958	1626	1626	1626	1626	0
54	20231129	182000	52411958	1626	1626	1626	1626	0
55	20231129	181900	52411958	1626	1626	1626	1626	0
56	20231129	181800	52411958	1626	1626	1626	1626	0
57	20231129	181700	52411958	1626	1626	1626	1626	0
58	20231129	181600	52411958	1626	1626	1626	1626	0
59	20231129	181500	52411958	1626	1626	1626	1626	0
60	20231129	181400	52411958	1626	1626	1626	1626	0
61	20231129	181300	52411958	1626	1626	1626	1626	0
62	20231129	181200	52411958	1626	1626	1626	1626	607
63	20231129	181100	52411958	1626	1626	1626	1626	0
64	20231129	181000	52411958	1626	1626	1626	1626	0
65	20231129	180900	52411958	1626	1626	1626	1626	0
66	20231129	180800	52411958	1626	1626	1626	1626	0
67	20231129	180700	52411958	1626	1626	1626	1626	0
68	20231129	180600	52411958	1626	1626	1626	1626	0
69	20231129	180500	52411958	1626	1626	1626	1626	0
70	20231129	180400	52411958	1626	1626	1626	1626	0
71	20231129	180300	52411958	1626	1626	1626	1626	0
72	20231129	180200	52411958	1626	1626	1626	1626	0
73	20231129	180100	52411958	1626	1626	1626	1626	0
74	20231129	180000	52411958	1626	1626	1626	1626	0
75	20231129	175900	52411958	1626	1626	1626	1626	0
76	20231129	175800	52411958	1626	1626	1626	1626	0
77	20231129	175700	52411958	1626	1626	1626	1626	0
78	20231129	175600	52411958	1626	1626	1626	1626	0
79	20231129	175500	52411958	1626	1626	1626	1626	0
80	20231129	175400	52411958	1626	1626	1626	1626	0
81	20231129	175300	52411958	1626	1626	1626	1626	0
82	20231129	175200	52411958	1626	1626	1626	1626	0
83	20231129	175100	52411958	1626	1626	1626	1626	0
84	20231129	175000	52411958	1626	1626	1626	1626	0
85	20231129	174900	52411958	1626	1626	1626	1626	0
86	20231129	174800	52411958	1626	1626	1626	1626	0
87	20231129	174700	52411958	1626	1626	1626	1626	0
88	20231129	174600	52411958	1626	1626	1626	1626	0
89	20231129	174500	52411958	1626	1626	1626	1626	0
90	20231129	174400	52411958	1626	1626	1626	1626	0
91	20231129	174300	52411958	1626	1626	1626	1626	0
92	20231129	174200	52411958	1626	1626	1626	1626	607
93	20231129	174100	52411958	1626	1626	1626	1626	0
94	20231129	174000	52411958	1626	1626	1626	1626	0
95	20231129	173900	52411958	1626	1626	1626	1626	0
96	20231129	173800	52411958	1626	1626	1626	1626	0
97	20231129	173700	52411958	1626	1626	1626	1626	0
98	20231129	173600	52411958	1626	1626	1626	1626	0
99	20231129	173500	52411958	1626	1626	1626	1626	0
100	20231129	173400	52411958	1626	1626	1626	1626	0
101	20231129	173300	52411958	1626	1626	1626	1626	0
102	20231129	173200	52411958	1626	1626	1626	1626	0
103	20231129	173100	52411958	1626	1626	1626	1626	0
104	20231129	173000	52411958	1626	1626	1626	1626	0
105	20231129	172900	52411958	1626	1626	1626	1626	0
106	20231129	172800	52411958	1626	1626	1626	1626	0
107	20231129	172700	52411958	1626	1626	1626	1626	0
108	20231129	172600	52411958	1626	1626	1626	1626	0
109	20231129	172500	52411958	1626	1626	1626	1626	0
110	20231129	172400	52411958	1626	1626	1626	1626	0
111	20231129	172300	52411958	1626	1626	1626	1626	0
112	20231129	172200	52411958	1626	1626	1626	1626	0
113	20231129	172100	52411958	1626	1626	1626	1626	0
114	20231129	172000	52411958	1626	1626	1626	1626	0
115	20231129	171900	52411958	1626	1626	1626	1626	0
116	20231129	171800	52411958	1626	1626	1626	1626	0
117	20231129	171700	52411958	1626	1626	1626	1626	0
118	20231129	171600	52411958	1626	1626	1626	1626	0
119	20231129	171500	52411958	1626	1626	1626	1626	0
120	20231129	171400	52411958	1626	1626	1626	1626	0
121	20231129	171300	52411958	1626	1626	1626	1626	0
122	20231129	171200	52411958	1626	1626	1626	1626	607
123	20231129	171100	52411958	1626	1626	1626	1626	0
124	20231129	171000	52411958	1626	1626	1626	1626	0
125	20231129	170900	52411958	1626	1626	1626	1626	0
126	20231129	170800	52411958	1626	1626	1626	1626	0
127	20231129	170700	52411958	1626	1626	1626	1626	0
128	20231129	170600	52411958	1626	1626	1626	1626	0
129	20231129	170500	52411958	1626	1626	1626	1626	0
130	20231129	170400	52411958	1626	1626	1626	1626	0
131	20231129	170300	52411958	1626	1626	1626	1626	0
132	20231129	170200	52411958	1626	1626	1626	1626	0
133	20231129	170100	52411958	1626	1626	1626	1626	0
134	20231129	170000	52411958	1626	1626	1626	1626	0
135	20231129	165900	52411958	1626	1626	1626	1626	0
136	20231129	165800	52411958	1626	1626	1626	1626	0
137	20231129	165700	52411958	1626	1626	1626	1626	0
138	20231129	165600	52411958	1626	1626	1626	1626	0
139	20231129	165500	52411958	1626	1626	1626	1626	0
140	20231129	165400	52411958	1626	1626	1626	1626	0
141	20231129	165300	52411958	1626	1626	1626	1626	0
142	20231129	165200	52411958	1626	1626	1626	1626	0
143	20231129	165100	52411958	1626	1626	1626	1626	0
144	20231129	165000	52411958	1626	1626	1626	1626	0
145	20231129	164900	52411958	1626	1626	1626	1626	0
146	20231129	164800	52411958	1626	1626	1626	1626	0
147	20231129	164700	52411958	1626	1626	1626	1626	0
148	20231129	164600	52411958	1626	1626	1626	1626	0
149	20231129	164500	52411958	1626	1626	1626	1626	0
150	20231129	164400	52411958	1626	1626	1626	1626	0
151	20231129	164300	52411958	1626	1626	1626	1626	0
152	20231129	164200	52411958	1626	1626	1626	1626	607
153	20231129	164100	52411958	1626	1626	1626	1626	0
154	20231129	164000	52411958	1626	1626	1626	1626	0
155	20231129	163900	52411958	1626	1626	1626	1626	0
156	20231129	163800	52411958	1626	1626	1626	1626	0
157	20231129	163700	52411958	1626	1626	1626	1626	0
158	20231129	163600	52411958	1626	1626	1626	1626	0
159	20231129	163500	52411958	1626	1626	1626	1626	0
160	20231129	163400	52411958	1626	1626	1626	1626	0
161	20231129	163300	52411958	1626	1626	1626	1626	0
162	20231129	163200	52411958	1626	1626	1626	1626	0
163	20231129	163100	52411958	1626	1626	1626	1626	0
164	20231129	163000	52411958	1626	1626	1626	1626	0
165	20231129	162900	52411958	1626	1626	1626	1626	0
166	20231129	162800	52411958	1626	1626	1626	1626	0
167	20231129	162700	52411958	1626	1626	1626	1626	0
168	20231129	162600	52411958	1626	1626	1626	1626	0
169	20231129	162500	52411958	1626	1626	1626	1626	0
170	20231129	162400	52411958	1626	1626	1626	1626	0
171	20231129	162300	52411958	1626	1626	1626	1626	0
172	20231129	162200	52411958	1626	1626	1626	1626	0
173	20231129	162100	52411958	1626	1626	1626	1626	0
174	20231129	162000	52411958	1626	1626	1626	1626	0
175	20231129	161900	52411958	1626	1626	1626	1626	0
176	20231129	161800	52411958	1626	1626	1626	1626	0
177	20231129	161700	52411958	1626	1626	1626	1626	0
178	20231129	161600	52411958	1626	1626	1626	1626	0
179	20231129	161500	52411958	1626	1626	1626	1626	0
180	20231129	161400	52411958	1626	1626	1626	1626	0
181	20231129	161300	52411958	1626	1626	1626	1626	0
182	20231129	161200	52411958	1626	1626	1626	1626	607
183	20231129	161100	52411958	1626	1626	1626	1626	0
184	20231129	161000	52411958	1626	1626	1626	1626	0
185	20231129	160900	52411958	1626	1626	1626	1626	0
186	20231129	160800	52411958	1626	1626	1626	1626	0
187	20231129	160700	52411958	1626	1626	1626	1626	0
188	20231129	160600	52411958	1626	1626	1626	1626	0
189	20231129	160500	52411958	1626	1626	1626	1626	0
190	20231129	160400	52411958	1626	1626	1626	1626	0
191	20231129	160300	52411958	1626	1626	1626	1626	0
192	20231129	160200	52411958	1626	1626	1626	1626	0
193	20231129	160100	52411958	1626	1626	1626	1626	0
194	20231129	160000	52411958	1626	1626	1626	1626	0
195	20231129	155900	52411958	1626	1626	1626	1626	0
196	20231129	155800	52411958	1626	1626	1626	1626	0
197	20231129	155700	52411958	1626	1626	1626	1626	0
198	20231129	155600	52411958	1626	1626	1626	1626	0
199	20231129	155500	52411958	1626	1626	1626	1626	0
200	20231129	155400	52411958	1626	1626	1626	1626	0
201	20231129	155300	52411958	1626	1626	1626	1626	0
202	20231129	155200	52411958	1626	1626	1626	1626	0
203	20231129	155100	52411958	1626	1626	1626	1626	0
204	20231129	155000	52411958	1626	1626	1626	1626	0
205	20231129	154900	52411958	1626	1626	1626	1626	0
206	20231129	154800	52411958	1626	1626	1626	1626	0
207	20231129	154700	52411958	1626	1626	1626	1626	0
208	20231129	154600	52411958	1626	1626	1626	1626	0
209	20231129	154500	52411958	1626	1626	1626	1626	0
210	20231129	154400	52411958	1626	1626	1626	1626	0
211	20231129	154300	52411958	1626	1626	1626	1626	0
212	20231129	154200	52411958	1626	1626	1626	1626	607
213	20231129	154100	52411958	1626	1626	1626	1626	0
214	20231129	154000	52411958	1626	1626	1626	1626	0
215	20231129	153900	52411958	1626	1626	1626	1626	0
216	20231129	153800	52411958	1626	1626	1626	1626	0
217	20231129	153700	52411958	1626	1626	1626	1626	0
218	20231129	153600	52411958	1626	1626	1626	1626	0
219	20231129	153500	52411958	1626	1626	1626	1626	0
220	20231129	153400	52411958	1626	1626	1626	1626	0
221	20231129	153300	52411958	1626	1626	1626	1626	0
222	20231129	153200	52411958	1626	1626	1626	1626	0
223	20231129	153100	52411958	1626	1626	1626	1626	0
224	20231129	153000	52411958	1626	1626	1626	1626	607
225	20231129	152900	51424976	1626	1626	1626	1626	0
226	20231129	152800	51424976	1626	1626	1626	1626	0
227	20231129	152700	51424976	1626	1626	1626	1626	0
228	20231129	152600	51424976	1626	1626	1626	1626	0
229	20231129	152500	51424976	1626	1626	1626	1626	0
230	20231129	152400	51424976	1626	1626	1626	1626	0
231	20231129	152300	51424976	1626	1626	1626	1626	0
232	20231129	152200	51424976	1626	1626	1626	1626	0
233	20231129	152100	51424976	1626	1626	1626	1626	0
234	20231129	152000	51424976	1626	1626	1626	1626	0
235	20231129	151900	51424976	1626	1626	1626	1626	1
236	20231129	151800	51423350	1616	1616	1616	1616	1
237	20231129	151700	51421734	1626	1626	1626	1626	1
238	20231129	151600	51420108	1616	1622	1626	1616	6
239	20231129	151500	51410395	1622	1627	1627	1622	365
240	20231129	151400	50818340	1627	1627	1627	1627	0
241	20231129	151300	50818340	1627	1627	1627	1627	0
242	20231129	151200	50818340	1627	1627	1627	1627	0
243	20231129	151100	50818340	1627	1622	1627	1622	2
244	20231129	151000	50815091	1627	1627	1627	1627	0
245	20231129	150900	50815091	1627	1626	1627	1626	102
246	20231129	150800	50649204	1627	1618	1627	1618	2827
247	20231129	150700	46064354	1618	1618	1621	1618	49
248	20231129	150600	45984981	1618	1618	1620	1618	116
249	20231129	150500	45797290	1618	1618	1618	1618	111
250	20231129	150400	45617692	1618	1618	1618	1618	0
251	20231129	150300	45617692	1618	1618	1618	1618	1
252	20231129	150200	45616074	1620	1620	1620	1620	0
253	20231129	150100	45616074	1620	1620	1620	1620	0
254	20231129	150000	45616074	1620	1620	1620	1620	0
255	20231129	145900	45616074	1620	1620	1620	1620	66
256	20231129	145800	45509154	1620	1620	1620	1620	0
257	20231129	145700	45509154	1620	1620	1620	1620	0
258	20231129	145600	45509154	1620	1615	1620	1615	291
259	20231129	145500	45039167	1611	1611	1611	1611	0
260	20231129	145400	45039167	1611	1611	1611	1611	1
261	20231129	145300	45037556	1617	1617	1617	1617	8
262	20231129	145200	45024620	1617	1617	1617	1617	0
263	20231129	145100	45024620	1617	1617	1617	1617	0
264	20231129	145000	45024620	1617	1617	1617	1617	1
265	20231129	144900	45023003	1617	1617	1617	1617	0
266	20231129	144800	45023003	1617	1617	1617	1617	0
267	20231129	144700	45023003	1617	1612	1617	1611	3
268	20231129	144600	45018163	1619	1619	1619	1619	1
269	20231129	144500	45016544	1612	1612	1619	1612	148
270	20231129	144400	44777723	1619	1612	1619	1612	2
271	20231129	144300	44774492	1619	1619	1619	1619	0
272	20231129	144200	44774492	1619	1619	1619	1619	2
273	20231129	144100	44771254	1621	1621	1621	1621	0
274	20231129	144000	44771254	1621	1621	1621	1621	98
275	20231129	143900	44612396	1621	1621	1621	1621	0
276	20231129	143800	44612396	1621	1621	1621	1621	0
277	20231129	143700	44612396	1621	1622	1622	1613	603
278	20231129	143600	43639707	1622	1622	1622	1622	0
279	20231129	143500	43639707	1622	1622	1622	1622	0
280	20231129	143400	43639707	1622	1622	1622	1622	0
281	20231129	143300	43639707	1622	1622	1622	1622	0
282	20231129	143200	43639707	1622	1622	1622	1622	0
283	20231129	143100	43639707	1622	1622	1622	1622	0
284	20231129	143000	43639707	1622	1622	1622	1622	0
285	20231129	142900	43639707	1622	1622	1622	1622	1
286	20231129	142800	43638085	1623	1623	1623	1623	0
287	20231129	142700	43638085	1623	1623	1623	1623	0
288	20231129	142600	43638085	1623	1623	1623	1623	1
289	20231129	142500	43636462	1624	1623	1624	1623	5
290	20231129	142400	43628346	1624	1614	1624	1614	377
291	20231129	142300	43019828	1614	1614	1614	1614	27
292	20231129	142200	42976250	1613	1613	1613	1613	0
293	20231129	142100	42976250	1613	1614	1614	1613	10
294	20231129	142000	42960111	1625	1623	1625	1623	98
295	20231129	141900	42801005	1613	1613	1613	1613	0
296	20231129	141800	42801005	1613	1613	1613	1613	1
297	20231129	141700	42799392	1623	1623	1623	1623	25
298	20231129	141600	42758817	1623	1622	1623	1622	65
299	20231129	141500	42653386	1613	1622	1622	1613	75
300	20231129	141400	42531745	1613	1613	1613	1613	0
301	20231129	141300	42531745	1613	1613	1613	1613	0
302	20231129	141200	42531745	1613	1613	1613	1613	0
303	20231129	141100	42531745	1613	1613	1613	1613	0
304	20231129	141000	42531745	1613	1613	1613	1613	0
305	20231129	140900	42531745	1613	1613	1613	1613	0
306	20231129	140800	42531745	1613	1613	1613	1613	0
307	20231129	140700	42531745	1613	1613	1613	1613	0
308	20231129	140600	42531745	1613	1613	1613	1613	0
309	20231129	140500	42531745	1613	1613	1613	1613	0
310	20231129	140400	42531745	1613	1613	1613	1613	0
311	20231129	140300	42531745	1613	1613	1613	1613	0
312	20231129	140200	42531745	1613	1613	1613	1613	0
313	20231129	140100	42531745	1613	1623	1623	1613	62
314	20231129	140000	42431129	1623	1617	1623	1617	98
315	20231129	135900	42272105	1613	1613	1613	1613	0
316	20231129	135800	42272105	1613	1613	1613	1613	0
317	20231129	135700	42272105	1613	1623	1623	1613	2
318	20231129	135600	42268869	1624	1617	1624	1617	11
319	20231129	135500	42251043	1613	1613	1613	1613	5
320	20231129	135400	42242978	1613	1622	1622	1613	2
321	20231129	135300	42239743	1613	1620	1624	1613	25
322	20231129	135200	42199220	1612	1612	1621	1612	5
323	20231129	135100	42191142	1612	1612	1612	1612	0
324	20231129	135000	42191142	1612	1613	1621	1612	8
325	20231129	134900	42178232	1624	1623	1624	1623	3
326	20231129	134800	42173362	1626	1619	1626	1619	307
327	20231129	134700	41676271	1612	1612	1612	1612	0
328	20231129	134600	41676271	1612	1612	1612	1612	0
329	20231129	134500	41676271	1612	1612	1612	1612	1
330	20231129	134400	41674659	1612	1612	1612	1612	0
331	20231129	134300	41674659	1612	1612	1612	1612	1
332	20231129	134200	41673047	1612	1612	1612	1612	0
333	20231129	134100	41673047	1612	1623	1624	1612	270
334	20231129	134000	41234594	1612	1617	1624	1612	174
335	20231129	133900	40952542	1611	1611	1611	1611	0
336	20231129	133800	40952542	1611	1611	1611	1611	0
337	20231129	133700	40952542	1611	1611	1611	1611	1
338	20231129	133600	40950931	1611	1616	1616	1611	50
339	20231129	133500	40870171	1613	1614	1614	1613	5
340	20231129	133400	40862102	1614	1615	1615	1614	2
341	20231129	133300	40858873	1615	1615	1615	1615	0
342	20231129	133200	40858873	1615	1615	1615	1615	1
343	20231129	133100	40857258	1615	1617	1617	1615	9
344	20231129	133000	40842713	1617	1619	1631	1617	209
345	20231129	132900	40503923	1611	1613	1613	1611	7
346	20231129	132800	40492638	1613	1615	1615	1613	29
347	20231129	132700	40445812	1615	1615	1615	1615	1
348	20231129	132600	40444197	1615	1619	1619	1615	509
349	20231129	132500	39620156	1619	1619	1619	1619	1
350	20231129	132400	39618537	1619	1619	1619	1619	0
351	20231129	132300	39618537	1619	1619	1628	1619	32
352	20231129	132200	39566465	1620	1619	1620	1619	1561
353	20231129	132100	37039186	1619	1619	1619	1619	2
354	20231129	132000	37035948	1619	1619	1633	1619	109
355	20231129	131900	36858350	1615	1615	1615	1615	0
356	20231129	131800	36858350	1615	1615	1615	1615	1
357	20231129	131700	36856735	1615	1616	1616	1615	5
358	20231129	131600	36848656	1619	1619	1619	1616	48
359	20231129	131500	36770961	1619	1619	1619	1619	0
360	20231129	131400	36770961	1619	1619	1619	1619	0
361	20231129	131300	36770961	1619	1619	1619	1619	0
362	20231129	131200	36770961	1619	1620	1620	1619	2
363	20231129	131100	36767722	1620	1625	1634	1620	629
364	20231129	131000	35743017	1616	1623	1623	1616	208
365	20231129	130900	35405461	1628	1616	1628	1616	308
366	20231129	130800	34905642	1616	1616	1616	1616	1
367	20231129	130700	34904026	1616	1607	1630	1607	543
368	20231129	130600	34024381	1614	1608	1614	1608	74
369	20231129	130500	33905093	1599	1599	1599	1599	0
370	20231129	130400	33905093	1599	1599	1599	1599	0
371	20231129	130300	33905093	1599	1599	1599	1599	0
372	20231129	130200	33905093	1599	1599	1599	1599	0
373	20231129	130100	33905093	1599	1599	1599	1599	0
374	20231129	130000	33905093	1599	1601	1601	1599	103
375	20231129	125900	33740192	1599	1602	1602	1599	535
376	20231129	125800	32884185	1602	1605	1605	1602	12
377	20231129	125700	32864931	1605	1605	1605	1605	555
378	20231129	125600	31974156	1605	1605	1605	1605	222
379	20231129	125500	31617846	1605	1605	1605	1605	1
380	20231129	125400	31616241	1605	1605	1605	1605	0
381	20231129	125300	31616241	1605	1605	1605	1605	0
382	20231129	125200	31616241	1605	1605	1605	1605	0
383	20231129	125100	31616241	1605	1605	1605	1605	0
384	20231129	125000	31616241	1605	1614	1614	1605	202
385	20231129	124900	31292022	1605	1604	1614	1604	4156
386	20231129	124800	24621590	1600	1601	1604	1600	2672
387	20231129	124700	20345358	1601	1601	1601	1601	0
388	20231129	124600	20345358	1601	1601	1601	1601	0
389	20231129	124500	20345358	1601	1600	1601	1600	1374
390	20231129	124400	18145908	1591	1600	1600	1591	2
391	20231129	124300	18142717	1591	1600	1600	1591	2
392	20231129	124200	18139526	1591	1591	1591	1591	0
393	20231129	124100	18139526	1591	1591	1591	1591	0
394	20231129	124000	18139526	1591	1593	1600	1591	99
395	20231129	123900	17981196	1591	1591	1591	1591	0
396	20231129	123800	17981196	1591	1591	1591	1591	0
397	20231129	123700	17981196	1591	1591	1591	1591	0
398	20231129	123600	17981196	1591	1591	1591	1591	0
399	20231129	123500	17981196	1591	1591	1591	1591	0
400	20231129	123400	17981196	1591	1591	1591	1591	0
401	20231129	123300	17981196	1591	1591	1591	1591	0
402	20231129	123200	17981196	1591	1599	1600	1591	75
403	20231129	123100	17861214	1591	1591	1591	1591	0
404	20231129	123000	17861214	1591	1591	1591	1591	0
405	20231129	122900	17861214	1591	1591	1591	1591	0
406	20231129	122800	17861214	1591	1591	1591	1591	0
407	20231129	122700	17861214	1591	1591	1591	1591	0
408	20231129	122600	17861214	1591	1591	1591	1591	0
409	20231129	122500	17861214	1591	1591	1591	1591	0
410	20231129	122400	17861214	1591	1591	1591	1591	0
411	20231129	122300	17861214	1591	1591	1591	1591	0
412	20231129	122200	17861214	1591	1591	1591	1591	0
413	20231129	122100	17861214	1591	1591	1591	1591	0
414	20231129	122000	17861214	1591	1600	1600	1591	99
415	20231129	121900	17702823	1591	1591	1591	1591	0
416	20231129	121800	17702823	1591	1591	1591	1591	0
417	20231129	121700	17702823	1591	1591	1591	1591	0
418	20231129	121600	17702823	1591	1591	1591	1591	0
419	20231129	121500	17702823	1591	1591	1591	1591	0
420	20231129	121400	17702823	1591	1591	1591	1591	0
421	20231129	121300	17702823	1591	1591	1591	1591	0
422	20231129	121200	17702823	1591	1591	1591	1591	0
423	20231129	121100	17702823	1591	1591	1591	1591	0
424	20231129	121000	17702823	1591	1591	1591	1591	0
425	20231129	120900	17702823	1591	1591	1591	1591	0
426	20231129	120800	17702823	1591	1600	1600	1591	79
427	20231129	120700	17576432	1600	1600	1600	1600	0
428	20231129	120600	17576432	1600	1600	1600	1600	0
429	20231129	120500	17576432	1600	1600	1600	1600	0
430	20231129	120400	17576432	1600	1600	1600	1600	10
431	20231129	120300	17560432	1600	1600	1600	1600	915
432	20231129	120200	16096432	1591	1591	1591	1591	0
433	20231129	120100	16096432	1591	1591	1591	1591	0
434	20231129	120000	16096432	1591	1600	1600	1591	99
435	20231129	115900	15938041	1591	1591	1591	1591	0
436	20231129	115800	15938041	1591	1591	1591	1591	0
437	20231129	115700	15938041	1591	1600	1600	1591	75
438	20231129	115600	15818050	1591	1591	1591	1591	0
439	20231129	115500	15818050	1591	1591	1591	1591	0
440	20231129	115400	15818050	1591	1591	1591	1591	0
441	20231129	115300	15818050	1591	1591	1591	1591	0
442	20231129	115200	15818050	1591	1591	1591	1591	0
443	20231129	115100	15818050	1591	1591	1591	1591	0
444	20231129	115000	15818050	1591	1600	1600	1591	196
445	20231129	114900	15504459	1591	1600	1601	1591	101
446	20231129	114800	15342802	1590	1590	1590	1590	0
447	20231129	114700	15342802	1590	1590	1590	1590	1
448	20231129	114600	15341212	1600	1596	1600	1596	1111
449	20231129	114500	13565350	1590	1590	1590	1590	0
450	20231129	114400	13565350	1590	1591	1591	1590	81
451	20231129	114300	13436550	1590	1590	1590	1590	0
452	20231129	114200	13436550	1590	1590	1590	1590	0
453	20231129	114100	13436550	1590	1590	1590	1590	0
454	20231129	114000	13436550	1590	1595	1597	1590	99
455	20231129	113900	13278462	1590	1590	1590	1590	0
456	20231129	113800	13278462	1590	1590	1590	1590	0
457	20231129	113700	13278462	1590	1590	1590	1590	0
458	20231129	113600	13278462	1590	1590	1590	1590	0
459	20231129	113500	13278462	1590	1590	1590	1590	80
460	20231129	113400	13151262	1589	1589	1589	1589	0
461	20231129	113300	13151262	1589	1589	1589	1589	0
462	20231129	113200	13151262	1589	1589	1589	1589	0
463	20231129	113100	13151262	1589	1589	1589	1589	0
464	20231129	113000	13151262	1589	1589	1589	1589	0
465	20231129	112900	13151262	1589	1589	1589	1589	0
466	20231129	112800	13151262	1589	1589	1589	1589	0
467	20231129	112700	13151262	1589	1589	1589	1589	0
468	20231129	112600	13151262	1589	1589	1589	1589	0
469	20231129	112500	13151262	1589	1589	1589	1589	0
470	20231129	112400	13151262	1589	1589	1589	1589	1
471	20231129	112300	13149673	1597	1596	1597	1596	74
472	20231129	112200	13031505	1589	1589	1589	1589	0
473	20231129	112100	13031505	1589	1589	1589	1589	0
474	20231129	112000	13031505	1589	1597	1597	1589	99
475	20231129	111900	12873410	1589	1589	1589	1589	0
476	20231129	111800	12873410	1589	1589	1589	1589	0
477	20231129	111700	12873410	1589	1589	1589	1589	0
478	20231129	111600	12873410	1589	1589	1589	1589	0
479	20231129	111500	12873410	1589	1589	1589	1589	0
480	20231129	111400	12873410	1589	1589	1589	1589	1
481	20231129	111300	12871821	1589	1589	1589	1589	0
482	20231129	111200	12871821	1589	1589	1589	1589	0
483	20231129	111100	12871821	1589	1596	1596	1589	1001
484	20231129	111000	11274232	1589	1589	1589	1589	1
485	20231129	110900	11272643	1587	1587	1587	1587	0
486	20231129	110800	11272643	1587	1587	1587	1587	0
487	20231129	110700	11272643	1587	1587	1587	1587	0
488	20231129	110600	11272643	1587	1587	1587	1587	0
489	20231129	110500	11272643	1587	1587	1587	1587	0
490	20231129	110400	11272643	1587	1587	1587	1587	0
491	20231129	110300	11272643	1587	1587	1587	1587	0
492	20231129	110200	11272643	1587	1587	1587	1587	0
493	20231129	110100	11272643	1587	1587	1587	1587	0
494	20231129	110000	11272643	1587	1596	1597	1587	99
495	20231129	105900	11114625	1588	1588	1588	1588	0
496	20231129	105800	11114625	1588	1588	1588	1588	0
497	20231129	105700	11114625	1588	1588	1588	1588	0
498	20231129	105600	11114625	1588	1588	1588	1588	0
499	20231129	105500	11114625	1588	1588	1588	1588	0
500	20231129	105400	11114625	1588	1588	1588	1588	0
501	20231129	105300	11114625	1588	1588	1588	1588	1
502	20231129	105200	11113037	1588	1588	1588	1588	1
503	20231129	105100	11111449	1588	1588	1588	1588	1
504	20231129	105000	11109861	1596	1596	1596	1596	0
505	20231129	104900	11109861	1596	1596	1596	1596	75
506	20231129	104800	10990161	1586	1586	1586	1586	0
507	20231129	104700	10990161	1586	1586	1586	1586	0
508	20231129	104600	10990161	1586	1586	1586	1586	0
509	20231129	104500	10990161	1586	1586	1586	1586	0
510	20231129	104400	10990161	1586	1586	1586	1586	0
511	20231129	104300	10990161	1586	1587	1587	1586	293
512	20231129	104200	10525171	1587	1587	1587	1587	0
513	20231129	104100	10525171	1587	1596	1596	1587	924
514	20231129	104000	9050512	1596	1597	1597	1596	103
515	20231129	103900	8886026	1597	1596	1597	1596	81
516	20231129	103800	8756749	1596	1596	1596	1596	0
517	20231129	103700	8756749	1596	1590	1596	1587	802
518	20231129	103600	7481569	1590	1590	1590	1590	0
519	20231129	103500	7481569	1590	1590	1590	1590	0
520	20231129	103400	7481569	1590	1590	1590	1590	0
521	20231129	103300	7481569	1590	1590	1590	1590	1
522	20231129	103200	7479979	1597	1597	1597	1597	1
523	20231129	103100	7478382	1590	1590	1590	1590	0
524	20231129	103000	7478382	1590	1590	1590	1590	1
525	20231129	102900	7476792	1596	1596	1596	1596	1
526	20231129	102800	7475196	1587	1587	1587	1587	0
527	20231129	102700	7475196	1587	1587	1587	1587	0
528	20231129	102600	7475196	1587	1587	1587	1587	0
529	20231129	102500	7475196	1587	1587	1587	1587	0
530	20231129	102400	7475196	1587	1587	1587	1587	0
531	20231129	102300	7475196	1587	1587	1587	1587	1
532	20231129	102200	7473609	1598	1599	1599	1587	3
533	20231129	102100	7468825	1599	1598	1599	1587	11
534	20231129	102000	7451279	1587	1587	1599	1587	100
535	20231129	101900	7291713	1595	1586	1595	1586	2
536	20231129	101800	7288532	1595	1595	1595	1595	1
537	20231129	101700	7286937	1586	1587	1587	1586	2
538	20231129	101600	7283764	1595	1595	1595	1595	0
539	20231129	101500	7283764	1595	1594	1595	1587	77
540	20231129	101400	7161007	1586	1586	1586	1586	0
541	20231129	101300	7161007	1586	1586	1586	1586	0
542	20231129	101200	7161007	1586	1586	1586	1586	1
543	20231129	101100	7159421	1595	1592	1595	1586	9
544	20231129	101000	7145093	1586	1586	1586	1586	1
545	20231129	100900	7143507	1586	1586	1586	1586	0
546	20231129	100800	7143507	1586	1586	1586	1586	0
547	20231129	100700	7143507	1586	1586	1586	1586	0
548	20231129	100600	7143507	1586	1586	1586	1586	0
549	20231129	100500	7143507	1586	1586	1586	1586	16
550	20231129	100400	7118131	1586	1586	1586	1586	0
551	20231129	100300	7118131	1586	1586	1586	1586	126
552	20231129	100200	6918295	1586	1586	1586	1586	0
553	20231129	100100	6918295	1586	1586	1586	1586	0
554	20231129	100000	6918295	1586	1590	1592	1586	99
555	20231129	095900	6760745	1586	1586	1586	1586	0
556	20231129	095800	6760745	1586	1586	1586	1586	0
557	20231129	095700	6760745	1586	1586	1586	1586	0
558	20231129	095600	6760745	1586	1586	1586	1586	1
559	20231129	095500	6759159	1586	1587	1587	1586	18
560	20231129	095400	6730594	1591	1591	1591	1591	0
561	20231129	095300	6730594	1591	1591	1591	1591	0
562	20231129	095200	6730594	1591	1591	1591	1591	0
563	20231129	095100	6730594	1591	1591	1591	1591	0
564	20231129	095000	6730594	1591	1591	1591	1591	0
565	20231129	094900	6730594	1591	1591	1591	1591	1
566	20231129	094800	6729003	1587	1587	1587	1587	1
567	20231129	094700	6727416	1591	1591	1591	1591	0
568	20231129	094600	6727416	1591	1591	1591	1591	0
569	20231129	094500	6727416	1591	1591	1591	1591	0
570	20231129	094400	6727416	1591	1591	1591	1591	0
571	20231129	094300	6727416	1591	1591	1591	1591	0
572	20231129	094200	6727416	1591	1590	1591	1590	2
573	20231129	094100	6724235	1591	1591	1591	1591	0
574	20231129	094000	6724235	1591	1591	1591	1591	99
575	20231129	093900	6566726	1586	1586	1586	1586	1
576	20231129	093800	6565140	1591	1591	1591	1591	0
577	20231129	093700	6565140	1591	1591	1591	1591	1
578	20231129	093600	6563549	1591	1591	1591	1591	0
579	20231129	093500	6563549	1591	1591	1591	1591	0
580	20231129	093400	6563549	1591	1591	1591	1591	0
581	20231129	093300	6563549	1591	1591	1591	1591	0
582	20231129	093200	6563549	1591	1591	1591	1591	0
583	20231129	093100	6563549	1591	1591	1591	1591	5
584	20231129	093000	6555594	1591	1591	1591	1591	0
585	20231129	092900	6555594	1591	1591	1591	1591	0
586	20231129	092800	6555594	1591	1591	1591	1591	1
587	20231129	092700	6554003	1592	1592	1592	1592	0
588	20231129	092600	6554003	1592	1592	1592	1592	0
589	20231129	092500	6554003	1592	1592	1592	1592	0
590	20231129	092400	6554003	1592	1592	1592	1592	0
591	20231129	092300	6554003	1592	1592	1592	1592	0
592	20231129	092200	6554003	1592	1592	1592	1592	0
593	20231129	092100	6554003	1592	1587	1592	1587	10
594	20231129	092000	6538123	1589	1590	1590	1589	101
595	20231129	091900	6377535	1590	1589	1590	1589	3
596	20231129	091800	6372767	1591	1591	1591	1591	1
597	20231129	091700	6371176	1590	1590	1590	1590	20
598	20231129	091600	6339376	1592	1592	1592	1592	0
599	20231129	091500	6339376	1592	1592	1592	1592	1
600	20231129	091400	6337784	1597	1597	1597	1597	0
601	20231129	091300	6337784	1597	1597	1597	1597	0
602	20231129	091200	6337784	1597	1597	1597	1597	0
603	20231129	091100	6337784	1597	1597	1597	1597	0
604	20231129	091000	6337784	1597	1586	1597	1586	408
605	20231129	090900	5688214	1583	1587	1589	1583	581
606	20231129	090800	4768411	1589	1587	1589	1587	18
607	20231129	090700	4739833	1589	1587	1589	1587	122
608	20231129	090600	4546215	1587	1587	1587	1587	82
609	20231129	090500	4416081	1587	1589	1589	1587	922
610	20231129	090400	2952859	1587	1583	1587	1583	609
611	20231129	090300	1988365	1586	1586	1586	1586	0
612	20231129	090200	1988365	1586	1584	1586	1584	501
613	20231129	090100	1194779	1584	1588	1588	1584	8
614	20231129	090000	1182091	1583	1585	1585	1583	746