KissMeData/001000/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	183200	47597598	1701	1701	1701	1701	1477
3	20231129	183100	47597598	1701	1701	1701	1701	0
4	20231129	183000	47597598	1701	1701	1701	1701	0
5	20231129	182900	47597598	1701	1701	1701	1701	0
6	20231129	182800	47597598	1701	1701	1701	1701	0
7	20231129	182700	47597598	1701	1701	1701	1701	0
8	20231129	182600	47597598	1701	1701	1701	1701	0
9	20231129	182500	47597598	1701	1701	1701	1701	0
10	20231129	182400	47597598	1701	1701	1701	1701	0
11	20231129	182300	47597598	1701	1701	1701	1701	0
12	20231129	182200	47597598	1701	1701	1701	1701	0
13	20231129	182100	47597598	1701	1701	1701	1701	0
14	20231129	182000	47597598	1701	1701	1701	1701	0
15	20231129	181900	47597598	1701	1701	1701	1701	0
16	20231129	181800	47597598	1701	1701	1701	1701	0
17	20231129	181700	47597598	1701	1701	1701	1701	0
18	20231129	181600	47597598	1701	1701	1701	1701	0
19	20231129	181500	47597598	1701	1701	1701	1701	0
20	20231129	181400	47597598	1701	1701	1701	1701	0
21	20231129	181300	47597598	1701	1701	1701	1701	0
22	20231129	181200	47597598	1701	1701	1701	1701	0
23	20231129	181100	47597598	1701	1701	1701	1701	0
24	20231129	181000	47597598	1701	1701	1701	1701	0
25	20231129	180900	47597598	1701	1701	1701	1701	0
26	20231129	180800	47597598	1701	1701	1701	1701	0
27	20231129	180700	47597598	1701	1701	1701	1701	0
28	20231129	180600	47597598	1701	1701	1701	1701	0
29	20231129	180500	47597598	1701	1701	1701	1701	0
30	20231129	180400	47597598	1701	1701	1701	1701	0
31	20231129	180300	47597598	1701	1701	1701	1701	0
32	20231129	180200	47597598	1701	1701	1701	1701	1477
33	20231129	180100	47597598	1701	1701	1701	1701	0
34	20231129	180000	47597598	1701	1701	1701	1701	0
35	20231129	175900	47597598	1701	1701	1701	1701	0
36	20231129	175800	47597598	1701	1701	1701	1701	0
37	20231129	175700	47597598	1701	1701	1701	1701	0
38	20231129	175600	47597598	1701	1701	1701	1701	0
39	20231129	175500	47597598	1701	1701	1701	1701	0
40	20231129	175400	47597598	1701	1701	1701	1701	0
41	20231129	175300	47597598	1701	1701	1701	1701	0
42	20231129	175200	47597598	1701	1701	1701	1701	0
43	20231129	175100	47597598	1701	1701	1701	1701	0
44	20231129	175000	47597598	1701	1701	1701	1701	0
45	20231129	174900	47597598	1701	1701	1701	1701	0
46	20231129	174800	47597598	1701	1701	1701	1701	0
47	20231129	174700	47597598	1701	1701	1701	1701	0
48	20231129	174600	47597598	1701	1701	1701	1701	0
49	20231129	174500	47597598	1701	1701	1701	1701	0
50	20231129	174400	47597598	1701	1701	1701	1701	0
51	20231129	174300	47597598	1701	1701	1701	1701	0
52	20231129	174200	47597598	1701	1701	1701	1701	0
53	20231129	174100	47597598	1701	1701	1701	1701	0
54	20231129	174000	47597598	1701	1701	1701	1701	0
55	20231129	173900	47597598	1701	1701	1701	1701	0
56	20231129	173800	47597598	1701	1701	1701	1701	0
57	20231129	173700	47597598	1701	1701	1701	1701	0
58	20231129	173600	47597598	1701	1701	1701	1701	0
59	20231129	173500	47597598	1701	1701	1701	1701	0
60	20231129	173400	47597598	1701	1701	1701	1701	0
61	20231129	173300	47597598	1701	1701	1701	1701	0
62	20231129	173200	47597598	1701	1701	1701	1701	1477
63	20231129	173100	47597598	1701	1701	1701	1701	0
64	20231129	173000	47597598	1701	1701	1701	1701	0
65	20231129	172900	47597598	1701	1701	1701	1701	0
66	20231129	172800	47597598	1701	1701	1701	1701	0
67	20231129	172700	47597598	1701	1701	1701	1701	0
68	20231129	172600	47597598	1701	1701	1701	1701	0
69	20231129	172500	47597598	1701	1701	1701	1701	0
70	20231129	172400	47597598	1701	1701	1701	1701	0
71	20231129	172300	47597598	1701	1701	1701	1701	0
72	20231129	172200	47597598	1701	1701	1701	1701	0
73	20231129	172100	47597598	1701	1701	1701	1701	0
74	20231129	172000	47597598	1701	1701	1701	1701	0
75	20231129	171900	47597598	1701	1701	1701	1701	0
76	20231129	171800	47597598	1701	1701	1701	1701	0
77	20231129	171700	47597598	1701	1701	1701	1701	0
78	20231129	171600	47597598	1701	1701	1701	1701	0
79	20231129	171500	47597598	1701	1701	1701	1701	0
80	20231129	171400	47597598	1701	1701	1701	1701	0
81	20231129	171300	47597598	1701	1701	1701	1701	0
82	20231129	171200	47597598	1701	1701	1701	1701	0
83	20231129	171100	47597598	1701	1701	1701	1701	0
84	20231129	171000	47597598	1701	1701	1701	1701	0
85	20231129	170900	47597598	1701	1701	1701	1701	0
86	20231129	170800	47597598	1701	1701	1701	1701	0
87	20231129	170700	47597598	1701	1701	1701	1701	0
88	20231129	170600	47597598	1701	1701	1701	1701	0
89	20231129	170500	47597598	1701	1701	1701	1701	0
90	20231129	170400	47597598	1701	1701	1701	1701	0
91	20231129	170300	47597598	1701	1701	1701	1701	0
92	20231129	170200	47597598	1701	1701	1701	1701	1477
93	20231129	170100	47597598	1701	1701	1701	1701	0
94	20231129	170000	47597598	1701	1701	1701	1701	0
95	20231129	165900	47597598	1701	1701	1701	1701	0
96	20231129	165800	47597598	1701	1701	1701	1701	0
97	20231129	165700	47597598	1701	1701	1701	1701	0
98	20231129	165600	47597598	1701	1701	1701	1701	0
99	20231129	165500	47597598	1701	1701	1701	1701	0
100	20231129	165400	47597598	1701	1701	1701	1701	0
101	20231129	165300	47597598	1701	1701	1701	1701	0
102	20231129	165200	47597598	1701	1701	1701	1701	0
103	20231129	165100	47597598	1701	1701	1701	1701	0
104	20231129	165000	47597598	1701	1701	1701	1701	0
105	20231129	164900	47597598	1701	1701	1701	1701	0
106	20231129	164800	47597598	1701	1701	1701	1701	0
107	20231129	164700	47597598	1701	1701	1701	1701	0
108	20231129	164600	47597598	1701	1701	1701	1701	0
109	20231129	164500	47597598	1701	1701	1701	1701	0
110	20231129	164400	47597598	1701	1701	1701	1701	0
111	20231129	164300	47597598	1701	1701	1701	1701	0
112	20231129	164200	47597598	1701	1701	1701	1701	0
113	20231129	164100	47597598	1701	1701	1701	1701	0
114	20231129	164000	47597598	1701	1701	1701	1701	0
115	20231129	163900	47597598	1701	1701	1701	1701	0
116	20231129	163800	47597598	1701	1701	1701	1701	0
117	20231129	163700	47597598	1701	1701	1701	1701	0
118	20231129	163600	47597598	1701	1701	1701	1701	0
119	20231129	163500	47597598	1701	1701	1701	1701	0
120	20231129	163400	47597598	1701	1701	1701	1701	0
121	20231129	163300	47597598	1701	1701	1701	1701	0
122	20231129	163200	47597598	1701	1701	1701	1701	1477
123	20231129	163100	47597598	1701	1701	1701	1701	0
124	20231129	163000	47597598	1701	1701	1701	1701	0
125	20231129	162900	47597598	1701	1701	1701	1701	0
126	20231129	162800	47597598	1701	1701	1701	1701	0
127	20231129	162700	47597598	1701	1701	1701	1701	0
128	20231129	162600	47597598	1701	1701	1701	1701	0
129	20231129	162500	47597598	1701	1701	1701	1701	0
130	20231129	162400	47597598	1701	1701	1701	1701	0
131	20231129	162300	47597598	1701	1701	1701	1701	0
132	20231129	162200	47597598	1701	1701	1701	1701	0
133	20231129	162100	47597598	1701	1701	1701	1701	0
134	20231129	162000	47597598	1701	1701	1701	1701	0
135	20231129	161900	47597598	1701	1701	1701	1701	0
136	20231129	161800	47597598	1701	1701	1701	1701	0
137	20231129	161700	47597598	1701	1701	1701	1701	0
138	20231129	161600	47597598	1701	1701	1701	1701	0
139	20231129	161500	47597598	1701	1701	1701	1701	0
140	20231129	161400	47597598	1701	1701	1701	1701	0
141	20231129	161300	47597598	1701	1701	1701	1701	0
142	20231129	161200	47597598	1701	1701	1701	1701	0
143	20231129	161100	47597598	1701	1701	1701	1701	0
144	20231129	161000	47597598	1701	1701	1701	1701	0
145	20231129	160900	47597598	1701	1701	1701	1701	0
146	20231129	160800	47597598	1701	1701	1701	1701	0
147	20231129	160700	47597598	1701	1701	1701	1701	0
148	20231129	160600	47597598	1701	1701	1701	1701	0
149	20231129	160500	47597598	1701	1701	1701	1701	0
150	20231129	160400	47597598	1701	1701	1701	1701	0
151	20231129	160300	47597598	1701	1701	1701	1701	0
152	20231129	160200	47597598	1701	1701	1701	1701	1477
153	20231129	160100	47597598	1701	1701	1701	1701	0
154	20231129	160000	47597598	1701	1701	1701	1701	0
155	20231129	155900	47597598	1701	1701	1701	1701	0
156	20231129	155800	47597598	1701	1701	1701	1701	0
157	20231129	155700	47597598	1701	1701	1701	1701	0
158	20231129	155600	47597598	1701	1701	1701	1701	0
159	20231129	155500	47597598	1701	1701	1701	1701	0
160	20231129	155400	47597598	1701	1701	1701	1701	0
161	20231129	155300	47597598	1701	1701	1701	1701	0
162	20231129	155200	47597598	1701	1701	1701	1701	0
163	20231129	155100	47597598	1701	1701	1701	1701	0
164	20231129	155000	47597598	1701	1701	1701	1701	0
165	20231129	154900	47597598	1701	1701	1701	1701	0
166	20231129	154800	47597598	1701	1701	1701	1701	0
167	20231129	154700	47597598	1701	1701	1701	1701	0
168	20231129	154600	47597598	1701	1701	1701	1701	0
169	20231129	154500	47597598	1701	1701	1701	1701	0
170	20231129	154400	47597598	1701	1701	1701	1701	0
171	20231129	154300	47597598	1701	1701	1701	1701	0
172	20231129	154200	47597598	1701	1701	1701	1701	0
173	20231129	154100	47597598	1701	1701	1701	1701	0
174	20231129	154000	47597598	1701	1701	1701	1701	0
175	20231129	153900	47597598	1701	1701	1701	1701	0
176	20231129	153800	47597598	1701	1701	1701	1701	0
177	20231129	153700	47597598	1701	1701	1701	1701	0
178	20231129	153600	47597598	1701	1701	1701	1701	0
179	20231129	153500	47597598	1701	1701	1701	1701	0
180	20231129	153400	47597598	1701	1701	1701	1701	0
181	20231129	153300	47597598	1701	1701	1701	1701	0
182	20231129	153200	47597598	1701	1701	1701	1701	1477
183	20231129	153100	47597598	1701	1701	1701	1701	0
184	20231129	153000	47597598	1701	1701	1701	1701	1477
185	20231129	152900	45085221	1701	1701	1701	1701	0
186	20231129	152800	45085221	1701	1701	1701	1701	0
187	20231129	152700	45085221	1701	1701	1701	1701	0
188	20231129	152600	45085221	1701	1701	1701	1701	0
189	20231129	152500	45085221	1701	1701	1701	1701	0
190	20231129	152400	45085221	1701	1701	1701	1701	0
191	20231129	152300	45085221	1701	1701	1701	1701	0
192	20231129	152200	45085221	1701	1701	1701	1701	0
193	20231129	152100	45085221	1701	1701	1701	1701	0
194	20231129	152000	45085221	1701	1701	1701	1701	0
195	20231129	151900	45085221	1701	1700	1701	1695	1006
196	20231129	151800	43375045	1700	1700	1700	1700	0
197	20231129	151700	43375045	1700	1700	1700	1700	60
198	20231129	151600	43273045	1700	1700	1700	1700	0
199	20231129	151500	43273045	1700	1700	1700	1700	0
200	20231129	151400	43273045	1700	1700	1700	1700	0
201	20231129	151300	43273045	1700	1700	1700	1700	0
202	20231129	151200	43273045	1700	1700	1700	1700	0
203	20231129	151100	43273045	1700	1699	1700	1699	1139
204	20231129	151000	41336884	1700	1700	1700	1700	0
205	20231129	150900	41336884	1700	1700	1700	1700	0
206	20231129	150800	41336884	1700	1700	1700	1700	0
207	20231129	150700	41336884	1700	1699	1700	1699	3017
208	20231129	150600	36209001	1697	1697	1697	1697	0
209	20231129	150500	36209001	1697	1698	1698	1697	343
210	20231129	150400	35626588	1698	1698	1698	1698	0
211	20231129	150300	35626588	1698	1698	1698	1698	0
212	20231129	150200	35626588	1698	1698	1698	1698	0
213	20231129	150100	35626588	1698	1698	1698	1698	0
214	20231129	150000	35626588	1698	1698	1698	1698	0
215	20231129	145900	35626588	1698	1698	1698	1698	0
216	20231129	145800	35626588	1698	1698	1698	1698	0
217	20231129	145700	35626588	1698	1698	1698	1698	0
218	20231129	145600	35626588	1698	1699	1699	1698	985
219	20231129	145500	33953285	1702	1702	1702	1702	1
220	20231129	145400	33951583	1700	1700	1700	1700	0
221	20231129	145300	33951583	1700	1700	1700	1700	127
222	20231129	145200	33735683	1700	1700	1700	1700	0
223	20231129	145100	33735683	1700	1700	1700	1700	0
224	20231129	145000	33735683	1700	1700	1700	1700	0
225	20231129	144900	33735683	1700	1700	1700	1700	0
226	20231129	144800	33735683	1700	1700	1700	1700	0
227	20231129	144700	33735683	1700	1700	1700	1700	0
228	20231129	144600	33735683	1700	1700	1700	1700	0
229	20231129	144500	33735683	1700	1700	1700	1700	0
230	20231129	144400	33735683	1700	1700	1700	1700	0
231	20231129	144300	33735683	1700	1700	1700	1700	0
232	20231129	144200	33735683	1700	1700	1700	1700	0
233	20231129	144100	33735683	1700	1700	1700	1700	0
234	20231129	144000	33735683	1700	1700	1700	1700	0
235	20231129	143900	33735683	1700	1700	1700	1700	0
236	20231129	143800	33735683	1700	1700	1700	1700	0
237	20231129	143700	33735683	1700	1700	1700	1700	0
238	20231129	143600	33735683	1700	1700	1700	1700	4
239	20231129	143500	33728883	1707	1707	1707	1707	0
240	20231129	143400	33728883	1707	1707	1707	1707	0
241	20231129	143300	33728883	1707	1707	1707	1707	0
242	20231129	143200	33728883	1707	1707	1707	1707	0
243	20231129	143100	33728883	1707	1707	1707	1707	0
244	20231129	143000	33728883	1707	1707	1707	1707	0
245	20231129	142900	33728883	1707	1707	1707	1707	0
246	20231129	142800	33728883	1707	1707	1707	1707	0
247	20231129	142700	33728883	1707	1707	1707	1707	0
248	20231129	142600	33728883	1707	1707	1707	1707	1
249	20231129	142500	33727176	1698	1698	1698	1698	0
250	20231129	142400	33727176	1698	1698	1698	1698	0
251	20231129	142300	33727176	1698	1698	1698	1698	0
252	20231129	142200	33727176	1698	1698	1698	1698	0
253	20231129	142100	33727176	1698	1698	1698	1698	0
254	20231129	142000	33727176	1698	1698	1698	1698	0
255	20231129	141900	33727176	1698	1698	1698	1698	0
256	20231129	141800	33727176	1698	1698	1698	1698	0
257	20231129	141700	33727176	1698	1698	1698	1698	0
258	20231129	141600	33727176	1698	1698	1698	1698	0
259	20231129	141500	33727176	1698	1698	1698	1698	0
260	20231129	141400	33727176	1698	1698	1698	1698	0
261	20231129	141300	33727176	1698	1701	1701	1698	4290
262	20231129	141200	26439406	1701	1701	1701	1701	0
263	20231129	141100	26439406	1701	1701	1701	1701	0
264	20231129	141000	26439406	1701	1701	1701	1701	0
265	20231129	140900	26439406	1701	1701	1701	1701	0
266	20231129	140800	26439406	1701	1701	1701	1701	0
267	20231129	140700	26439406	1701	1701	1701	1701	0
268	20231129	140600	26439406	1701	1701	1701	1701	0
269	20231129	140500	26439406	1701	1701	1701	1701	0
270	20231129	140400	26439406	1701	1701	1701	1701	0
271	20231129	140300	26439406	1701	1701	1701	1701	0
272	20231129	140200	26439406	1701	1701	1701	1701	0
273	20231129	140100	26439406	1701	1701	1701	1701	0
274	20231129	140000	26439406	1701	1701	1701	1701	0
275	20231129	135900	26439406	1701	1701	1701	1701	50
276	20231129	135800	26354356	1701	1701	1701	1701	0
277	20231129	135700	26354356	1701	1701	1701	1701	0
278	20231129	135600	26354356	1701	1701	1701	1701	0
279	20231129	135500	26354356	1701	1701	1701	1701	0
280	20231129	135400	26354356	1701	1701	1701	1701	0
281	20231129	135300	26354356	1701	1701	1701	1701	0
282	20231129	135200	26354356	1701	1701	1701	1701	0
283	20231129	135100	26354356	1701	1701	1701	1701	0
284	20231129	135000	26354356	1701	1701	1701	1701	0
285	20231129	134900	26354356	1701	1701	1701	1701	44
286	20231129	134800	26279512	1701	1701	1701	1701	0
287	20231129	134700	26279512	1701	1701	1701	1701	0
288	20231129	134600	26279512	1701	1701	1701	1701	0
289	20231129	134500	26279512	1701	1701	1701	1701	1
290	20231129	134400	26277811	1701	1701	1701	1701	0
291	20231129	134300	26277811	1701	1701	1701	1701	0
292	20231129	134200	26277811	1701	1701	1701	1701	0
293	20231129	134100	26277811	1701	1701	1701	1701	0
294	20231129	134000	26277811	1701	1701	1701	1701	0
295	20231129	133900	26277811	1701	1701	1701	1701	0
296	20231129	133800	26277811	1701	1701	1701	1701	0
297	20231129	133700	26277811	1701	1701	1701	1701	0
298	20231129	133600	26277811	1701	1701	1701	1701	0
299	20231129	133500	26277811	1701	1701	1701	1701	0
300	20231129	133400	26277811	1701	1701	1701	1701	0
301	20231129	133300	26277811	1701	1701	1701	1701	0
302	20231129	133200	26277811	1701	1701	1701	1701	0
303	20231129	133100	26277811	1701	1701	1701	1701	0
304	20231129	133000	26277811	1701	1701	1701	1701	0
305	20231129	132900	26277811	1701	1701	1701	1701	0
306	20231129	132800	26277811	1701	1701	1701	1701	0
307	20231129	132700	26277811	1701	1701	1701	1701	1
308	20231129	132600	26276110	1701	1701	1701	1701	0
309	20231129	132500	26276110	1701	1701	1701	1701	0
310	20231129	132400	26276110	1701	1701	1701	1701	0
311	20231129	132300	26276110	1701	1701	1701	1701	0
312	20231129	132200	26276110	1701	1701	1701	1701	0
313	20231129	132100	26276110	1701	1701	1701	1701	0
314	20231129	132000	26276110	1701	1701	1701	1701	0
315	20231129	131900	26276110	1701	1701	1701	1701	21
316	20231129	131800	26240389	1701	1701	1701	1701	500
317	20231129	131700	25389889	1701	1701	1701	1701	0
318	20231129	131600	25389889	1701	1701	1701	1701	0
319	20231129	131500	25389889	1701	1701	1701	1701	0
320	20231129	131400	25389889	1701	1701	1701	1701	0
321	20231129	131300	25389889	1701	1701	1701	1701	0
322	20231129	131200	25389889	1701	1701	1701	1701	0
323	20231129	131100	25389889	1701	1701	1701	1701	0
324	20231129	131000	25389889	1701	1701	1701	1701	0
325	20231129	130900	25389889	1701	1701	1701	1701	0
326	20231129	130800	25389889	1701	1701	1701	1701	0
327	20231129	130700	25389889	1701	1701	1701	1701	0
328	20231129	130600	25389889	1701	1701	1701	1701	0
329	20231129	130500	25389889	1701	1701	1701	1701	0
330	20231129	130400	25389889	1701	1701	1701	1701	0
331	20231129	130300	25389889	1701	1701	1701	1701	0
332	20231129	130200	25389889	1701	1701	1701	1701	0
333	20231129	130100	25389889	1701	1701	1701	1701	0
334	20231129	130000	25389889	1701	1701	1701	1701	0
335	20231129	125900	25389889	1701	1701	1701	1701	0
336	20231129	125800	25389889	1701	1701	1701	1701	0
337	20231129	125700	25389889	1701	1701	1701	1701	0
338	20231129	125600	25389889	1701	1701	1701	1701	0
339	20231129	125500	25389889	1701	1701	1701	1701	0
340	20231129	125400	25389889	1701	1701	1701	1701	1
341	20231129	125300	25388188	1701	1701	1701	1701	0
342	20231129	125200	25388188	1701	1701	1701	1701	0
343	20231129	125100	25388188	1701	1701	1701	1701	0
344	20231129	125000	25388188	1701	1701	1701	1701	0
345	20231129	124900	25388188	1701	1701	1701	1701	0
346	20231129	124800	25388188	1701	1701	1701	1701	0
347	20231129	124700	25388188	1701	1701	1701	1701	0
348	20231129	124600	25388188	1701	1701	1701	1701	0
349	20231129	124500	25388188	1701	1701	1701	1701	0
350	20231129	124400	25388188	1701	1701	1701	1701	0
351	20231129	124300	25388188	1701	1701	1701	1701	0
352	20231129	124200	25388188	1701	1701	1701	1701	0
353	20231129	124100	25388188	1701	1701	1701	1701	0
354	20231129	124000	25388188	1701	1701	1701	1701	270
355	20231129	123900	24928918	1701	1701	1701	1701	0
356	20231129	123800	24928918	1701	1701	1701	1701	0
357	20231129	123700	24928918	1701	1701	1701	1701	0
358	20231129	123600	24928918	1701	1701	1701	1701	0
359	20231129	123500	24928918	1701	1701	1701	1701	0
360	20231129	123400	24928918	1701	1701	1701	1701	600
361	20231129	123300	23908318	1701	1701	1701	1701	1000
362	20231129	123200	22207318	1701	1704	1704	1701	185
363	20231129	123100	21892595	1706	1706	1706	1706	0
364	20231129	123000	21892595	1706	1706	1706	1706	0
365	20231129	122900	21892595	1706	1706	1706	1706	0
366	20231129	122800	21892595	1706	1706	1706	1706	0
367	20231129	122700	21892595	1706	1706	1706	1706	0
368	20231129	122600	21892595	1706	1706	1706	1706	0
369	20231129	122500	21892595	1706	1706	1706	1706	0
370	20231129	122400	21892595	1706	1706	1706	1706	0
371	20231129	122300	21892595	1706	1706	1706	1706	1
372	20231129	122200	21890889	1707	1707	1707	1707	0
373	20231129	122100	21890889	1707	1707	1707	1707	1
374	20231129	122000	21889182	1708	1708	1708	1708	0
375	20231129	121900	21889182	1708	1708	1708	1708	1
376	20231129	121800	21887474	1712	1711	1712	1709	17
377	20231129	121700	21858385	1712	1711	1712	1709	28
378	20231129	121600	21810469	1709	1709	1709	1709	1
379	20231129	121500	21808760	1705	1705	1705	1705	0
380	20231129	121400	21808760	1705	1705	1705	1705	0
381	20231129	121300	21808760	1705	1705	1705	1705	0
382	20231129	121200	21808760	1705	1705	1705	1705	0
383	20231129	121100	21808760	1705	1705	1705	1705	0
384	20231129	121000	21808760	1705	1705	1705	1705	0
385	20231129	120900	21808760	1705	1705	1705	1705	0
386	20231129	120800	21808760	1705	1705	1705	1705	0
387	20231129	120700	21808760	1705	1705	1705	1705	0
388	20231129	120600	21808760	1705	1705	1705	1705	53
389	20231129	120500	21718395	1705	1705	1705	1705	0
390	20231129	120400	21718395	1705	1705	1705	1705	0
391	20231129	120300	21718395	1705	1705	1705	1705	400
392	20231129	120200	21036395	1705	1705	1705	1705	0
393	20231129	120100	21036395	1705	1705	1705	1705	0
394	20231129	120000	21036395	1705	1705	1705	1705	0
395	20231129	115900	21036395	1705	1705	1705	1705	0
396	20231129	115800	21036395	1705	1705	1705	1705	0
397	20231129	115700	21036395	1705	1705	1705	1705	40
398	20231129	115600	20968195	1705	1705	1705	1705	0
399	20231129	115500	20968195	1705	1705	1705	1705	63
400	20231129	115400	20860780	1705	1705	1705	1705	0
401	20231129	115300	20860780	1705	1705	1705	1705	4
402	20231129	115200	20853960	1705	1705	1705	1705	0
403	20231129	115100	20853960	1705	1705	1705	1705	0
404	20231129	115000	20853960	1705	1705	1705	1705	0
405	20231129	114900	20853960	1705	1705	1705	1705	0
406	20231129	114800	20853960	1705	1705	1705	1705	5
407	20231129	114700	20845435	1711	1711	1711	1711	0
408	20231129	114600	20845435	1711	1709	1711	1709	14
409	20231129	114500	20821500	1709	1709	1709	1709	0
410	20231129	114400	20821500	1709	1709	1709	1709	0
411	20231129	114300	20821500	1709	1709	1709	1709	0
412	20231129	114200	20821500	1709	1709	1709	1709	0
413	20231129	114100	20821500	1709	1709	1709	1709	0
414	20231129	114000	20821500	1709	1709	1709	1709	0
415	20231129	113900	20821500	1709	1709	1709	1709	0
416	20231129	113800	20821500	1709	1710	1710	1709	530
417	20231129	113700	19915729	1710	1710	1710	1710	0
418	20231129	113600	19915729	1710	1710	1710	1710	0
419	20231129	113500	19915729	1710	1710	1710	1710	1
420	20231129	113400	19914019	1709	1709	1709	1709	0
421	20231129	113300	19914019	1709	1709	1709	1709	300
422	20231129	113200	19401319	1713	1713	1713	1713	0
423	20231129	113100	19401319	1713	1711	1713	1711	18
424	20231129	113000	19370501	1709	1709	1709	1709	0
425	20231129	112900	19370501	1709	1709	1709	1709	0
426	20231129	112800	19370501	1709	1709	1709	1709	0
427	20231129	112700	19370501	1709	1709	1709	1709	0
428	20231129	112600	19370501	1709	1709	1709	1709	0
429	20231129	112500	19370501	1709	1709	1709	1709	0
430	20231129	112400	19370501	1709	1710	1710	1709	200
431	20231129	112300	19028561	1714	1714	1714	1714	1
432	20231129	112200	19026847	1710	1710	1710	1710	0
433	20231129	112100	19026847	1710	1710	1710	1710	0
434	20231129	112000	19026847	1710	1710	1710	1710	0
435	20231129	111900	19026847	1710	1710	1710	1710	0
436	20231129	111800	19026847	1710	1710	1710	1710	0
437	20231129	111700	19026847	1710	1710	1710	1710	0
438	20231129	111600	19026847	1710	1710	1710	1710	6
439	20231129	111500	19016587	1714	1714	1714	1714	0
440	20231129	111400	19016587	1714	1714	1714	1714	0
441	20231129	111300	19016587	1714	1714	1714	1714	0
442	20231129	111200	19016587	1714	1714	1714	1714	0
443	20231129	111100	19016587	1714	1714	1714	1714	0
444	20231129	111000	19016587	1714	1714	1714	1714	0
445	20231129	110900	19016587	1714	1714	1714	1714	0
446	20231129	110800	19016587	1714	1714	1714	1714	0
447	20231129	110700	19016587	1714	1714	1714	1714	0
448	20231129	110600	19016587	1714	1714	1714	1714	0
449	20231129	110500	19016587	1714	1714	1714	1714	0
450	20231129	110400	19016587	1714	1714	1714	1714	0
451	20231129	110300	19016587	1714	1714	1714	1714	0
452	20231129	110200	19016587	1714	1714	1714	1714	0
453	20231129	110100	19016587	1714	1714	1714	1714	21
454	20231129	110000	18980593	1714	1714	1714	1714	0
455	20231129	105900	18980593	1714	1714	1714	1714	0
456	20231129	105800	18980593	1714	1714	1714	1714	0
457	20231129	105700	18980593	1714	1714	1714	1714	0
458	20231129	105600	18980593	1714	1714	1714	1714	0
459	20231129	105500	18980593	1714	1714	1714	1714	0
460	20231129	105400	18980593	1714	1714	1714	1714	0
461	20231129	105300	18980593	1714	1714	1714	1714	0
462	20231129	105200	18980593	1714	1714	1714	1714	0
463	20231129	105100	18980593	1714	1714	1714	1714	0
464	20231129	105000	18980593	1714	1714	1714	1714	0
465	20231129	104900	18980593	1714	1714	1714	1714	0
466	20231129	104800	18980593	1714	1714	1714	1714	0
467	20231129	104700	18980593	1714	1714	1714	1714	0
468	20231129	104600	18980593	1714	1714	1714	1714	0
469	20231129	104500	18980593	1714	1714	1714	1714	0
470	20231129	104400	18980593	1714	1714	1714	1714	0
471	20231129	104300	18980593	1714	1714	1714	1714	0
472	20231129	104200	18980593	1714	1714	1714	1714	0
473	20231129	104100	18980593	1714	1714	1714	1714	0
474	20231129	104000	18980593	1714	1714	1714	1714	0
475	20231129	103900	18980593	1714	1714	1714	1714	0
476	20231129	103800	18980593	1714	1714	1714	1714	0
477	20231129	103700	18980593	1714	1714	1714	1714	0
478	20231129	103600	18980593	1714	1714	1714	1714	0
479	20231129	103500	18980593	1714	1714	1714	1714	0
480	20231129	103400	18980593	1714	1714	1714	1714	0
481	20231129	103300	18980593	1714	1714	1714	1714	200
482	20231129	103200	18637793	1714	1714	1714	1714	20
483	20231129	103100	18603513	1715	1715	1715	1715	0
484	20231129	103000	18603513	1715	1715	1715	1715	0
485	20231129	102900	18603513	1715	1715	1715	1715	0
486	20231129	102800	18603513	1715	1715	1715	1715	0
487	20231129	102700	18603513	1715	1715	1715	1715	0
488	20231129	102600	18603513	1715	1715	1715	1715	0
489	20231129	102500	18603513	1715	1715	1715	1715	0
490	20231129	102400	18603513	1715	1715	1715	1715	0
491	20231129	102300	18603513	1715	1715	1715	1715	9
492	20231129	102200	18588078	1715	1715	1715	1715	116
493	20231129	102100	18389138	1715	1715	1715	1715	7
494	20231129	102000	18377133	1715	1715	1715	1715	4
495	20231129	101900	18370273	1716	1716	1716	1716	0
496	20231129	101800	18370273	1716	1716	1716	1716	0
497	20231129	101700	18370273	1716	1716	1716	1716	0
498	20231129	101600	18370273	1716	1716	1716	1716	0
499	20231129	101500	18370273	1716	1716	1716	1716	14
500	20231129	101400	18346249	1705	1705	1705	1705	14
501	20231129	101300	18322379	1716	1716	1716	1716	0
502	20231129	101200	18322379	1716	1716	1716	1716	7
503	20231129	101100	18310367	1717	1717	1717	1717	0
504	20231129	101000	18310367	1717	1717	1717	1717	30
505	20231129	100900	18258857	1717	1717	1717	1717	0
506	20231129	100800	18258857	1717	1712	1717	1712	158
507	20231129	100700	17988191	1702	1702	1702	1702	0
508	20231129	100600	17988191	1702	1702	1702	1702	0
509	20231129	100500	17988191	1702	1702	1702	1702	0
510	20231129	100400	17988191	1702	1702	1702	1702	8
511	20231129	100300	17974575	1702	1702	1702	1702	42
512	20231129	100200	17903091	1702	1702	1702	1702	0
513	20231129	100100	17903091	1702	1702	1702	1702	0
514	20231129	100000	17903091	1702	1702	1702	1702	0
515	20231129	095900	17903091	1702	1702	1702	1702	2
516	20231129	095800	17899687	1702	1704	1704	1702	2
517	20231129	095700	17896281	1721	1721	1721	1721	0
518	20231129	095600	17896281	1721	1716	1721	1716	1000
519	20231129	095500	16175462	1716	1713	1716	1713	350
520	20231129	095400	15575279	1701	1701	1701	1701	0
521	20231129	095300	15575279	1701	1701	1701	1701	1
522	20231129	095200	15573578	1716	1716	1716	1716	0
523	20231129	095100	15573578	1716	1716	1716	1716	0
524	20231129	095000	15573578	1716	1716	1716	1716	0
525	20231129	094900	15573578	1716	1716	1716	1716	0
526	20231129	094800	15573578	1716	1716	1716	1716	0
527	20231129	094700	15573578	1716	1715	1716	1715	1000
528	20231129	094600	13857579	1716	1716	1716	1716	30
529	20231129	094500	13806099	1717	1700	1717	1700	2009
530	20231129	094400	10390520	1700	1700	1700	1700	0
531	20231129	094300	10390520	1700	1700	1700	1700	0
532	20231129	094200	10390520	1700	1700	1700	1700	0
533	20231129	094100	10390520	1700	1700	1700	1700	500
534	20231129	094000	9540520	1700	1700	1700	1700	0
535	20231129	093900	9540520	1700	1700	1700	1700	0
536	20231129	093800	9540520	1700	1700	1700	1700	500
537	20231129	093700	8690520	1699	1699	1699	1699	0
538	20231129	093600	8690520	1699	1699	1699	1699	0
539	20231129	093500	8690520	1699	1699	1699	1699	1
540	20231129	093400	8688821	1699	1699	1699	1699	0
541	20231129	093300	8688821	1699	1699	1699	1699	0
542	20231129	093200	8688821	1699	1699	1699	1699	133
543	20231129	093100	8462854	1699	1699	1699	1699	1
544	20231129	093000	8461155	1699	1699	1699	1699	10
545	20231129	092900	8444165	1700	1699	1700	1699	20
546	20231129	092800	8410175	1700	1700	1700	1700	0
547	20231129	092700	8410175	1700	1700	1700	1700	0
548	20231129	092600	8410175	1700	1700	1700	1700	0
549	20231129	092500	8410175	1700	1700	1700	1700	0
550	20231129	092400	8410175	1700	1700	1700	1700	0
551	20231129	092300	8410175	1700	1698	1700	1698	207
552	20231129	092200	8058681	1686	1686	1686	1686	0
553	20231129	092100	8058681	1686	1686	1686	1686	0
554	20231129	092000	8058681	1686	1686	1686	1686	1441
555	20231129	091900	5629155	1686	1686	1686	1686	8
556	20231129	091800	5615667	1684	1699	1699	1684	220
557	20231129	091700	5243087	1699	1699	1699	1699	140
558	20231129	091600	5005227	1695	1695	1695	1695	0
559	20231129	091500	5005227	1695	1695	1695	1695	101
560	20231129	091400	4834032	1700	1700	1700	1700	0
561	20231129	091300	4834032	1700	1700	1700	1700	0
562	20231129	091200	4834032	1700	1700	1700	1700	0
563	20231129	091100	4834032	1700	1700	1700	1700	100
564	20231129	091000	4664032	1700	1700	1700	1700	0
565	20231129	090900	4664032	1700	1700	1700	1700	450
566	20231129	090800	3899032	1701	1701	1701	1701	0
567	20231129	090700	3899032	1701	1701	1701	1701	0
568	20231129	090600	3899032	1701	1701	1701	1701	0
569	20231129	090500	3899032	1701	1701	1701	1701	2
570	20231129	090400	3895630	1701	1692	1701	1692	1008
571	20231129	090300	2181040	1692	1701	1701	1671	1287
572	20231129	090200	11907	1701	1701	1701	1701	0
573	20231129	090100	11907	1701	1701	1701	1701	7
574	20231129	090000	0	1701	1701	1701	1701	0