KissMeData/023460/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	190600	7690779	1806	1806	1806	1806	211
3	20231129	190500	7690779	1806	1806	1806	1806	0
4	20231129	190400	7690779	1806	1806	1806	1806	0
5	20231129	190300	7690779	1806	1806	1806	1806	0
6	20231129	190200	7690779	1806	1806	1806	1806	0
7	20231129	190100	7690779	1806	1806	1806	1806	0
8	20231129	190000	7690779	1806	1806	1806	1806	0
9	20231129	185900	7690779	1806	1806	1806	1806	0
10	20231129	185800	7690779	1806	1806	1806	1806	0
11	20231129	185700	7690779	1806	1806	1806	1806	0
12	20231129	185600	7690779	1806	1806	1806	1806	0
13	20231129	185500	7690779	1806	1806	1806	1806	0
14	20231129	185400	7690779	1806	1806	1806	1806	0
15	20231129	185300	7690779	1806	1806	1806	1806	0
16	20231129	185200	7690779	1806	1806	1806	1806	0
17	20231129	185100	7690779	1806	1806	1806	1806	0
18	20231129	185000	7690779	1806	1806	1806	1806	0
19	20231129	184900	7690779	1806	1806	1806	1806	0
20	20231129	184800	7690779	1806	1806	1806	1806	0
21	20231129	184700	7690779	1806	1806	1806	1806	0
22	20231129	184600	7690779	1806	1806	1806	1806	0
23	20231129	184500	7690779	1806	1806	1806	1806	0
24	20231129	184400	7690779	1806	1806	1806	1806	0
25	20231129	184300	7690779	1806	1806	1806	1806	0
26	20231129	184200	7690779	1806	1806	1806	1806	0
27	20231129	184100	7690779	1806	1806	1806	1806	0
28	20231129	184000	7690779	1806	1806	1806	1806	0
29	20231129	183900	7690779	1806	1806	1806	1806	0
30	20231129	183800	7690779	1806	1806	1806	1806	0
31	20231129	183700	7690779	1806	1806	1806	1806	0
32	20231129	183600	7690779	1806	1806	1806	1806	211
33	20231129	183500	7690779	1806	1806	1806	1806	0
34	20231129	183400	7690779	1806	1806	1806	1806	0
35	20231129	183300	7690779	1806	1806	1806	1806	0
36	20231129	183200	7690779	1806	1806	1806	1806	0
37	20231129	183100	7690779	1806	1806	1806	1806	0
38	20231129	183000	7690779	1806	1806	1806	1806	0
39	20231129	182900	7690779	1806	1806	1806	1806	0
40	20231129	182800	7690779	1806	1806	1806	1806	0
41	20231129	182700	7690779	1806	1806	1806	1806	0
42	20231129	182600	7690779	1806	1806	1806	1806	0
43	20231129	182500	7690779	1806	1806	1806	1806	0
44	20231129	182400	7690779	1806	1806	1806	1806	0
45	20231129	182300	7690779	1806	1806	1806	1806	0
46	20231129	182200	7690779	1806	1806	1806	1806	0
47	20231129	182100	7690779	1806	1806	1806	1806	0
48	20231129	182000	7690779	1806	1806	1806	1806	0
49	20231129	181900	7690779	1806	1806	1806	1806	0
50	20231129	181800	7690779	1806	1806	1806	1806	0
51	20231129	181700	7690779	1806	1806	1806	1806	0
52	20231129	181600	7690779	1806	1806	1806	1806	0
53	20231129	181500	7690779	1806	1806	1806	1806	0
54	20231129	181400	7690779	1806	1806	1806	1806	0
55	20231129	181300	7690779	1806	1806	1806	1806	0
56	20231129	181200	7690779	1806	1806	1806	1806	0
57	20231129	181100	7690779	1806	1806	1806	1806	0
58	20231129	181000	7690779	1806	1806	1806	1806	0
59	20231129	180900	7690779	1806	1806	1806	1806	0
60	20231129	180800	7690779	1806	1806	1806	1806	0
61	20231129	180700	7690779	1806	1806	1806	1806	0
62	20231129	180600	7690779	1806	1806	1806	1806	211
63	20231129	180500	7690779	1806	1806	1806	1806	0
64	20231129	180400	7690779	1806	1806	1806	1806	0
65	20231129	180300	7690779	1806	1806	1806	1806	0
66	20231129	180200	7690779	1806	1806	1806	1806	0
67	20231129	180100	7690779	1806	1806	1806	1806	0
68	20231129	180000	7690779	1806	1806	1806	1806	0
69	20231129	175900	7690779	1806	1806	1806	1806	0
70	20231129	175800	7690779	1806	1806	1806	1806	0
71	20231129	175700	7690779	1806	1806	1806	1806	0
72	20231129	175600	7690779	1806	1806	1806	1806	0
73	20231129	175500	7690779	1806	1806	1806	1806	0
74	20231129	175400	7690779	1806	1806	1806	1806	0
75	20231129	175300	7690779	1806	1806	1806	1806	0
76	20231129	175200	7690779	1806	1806	1806	1806	0
77	20231129	175100	7690779	1806	1806	1806	1806	0
78	20231129	175000	7690779	1806	1806	1806	1806	0
79	20231129	174900	7690779	1806	1806	1806	1806	0
80	20231129	174800	7690779	1806	1806	1806	1806	0
81	20231129	174700	7690779	1806	1806	1806	1806	0
82	20231129	174600	7690779	1806	1806	1806	1806	0
83	20231129	174500	7690779	1806	1806	1806	1806	0
84	20231129	174400	7690779	1806	1806	1806	1806	0
85	20231129	174300	7690779	1806	1806	1806	1806	0
86	20231129	174200	7690779	1806	1806	1806	1806	0
87	20231129	174100	7690779	1806	1806	1806	1806	0
88	20231129	174000	7690779	1806	1806	1806	1806	0
89	20231129	173900	7690779	1806	1806	1806	1806	0
90	20231129	173800	7690779	1806	1806	1806	1806	0
91	20231129	173700	7690779	1806	1806	1806	1806	0
92	20231129	173600	7690779	1806	1806	1806	1806	211
93	20231129	173500	7690779	1806	1806	1806	1806	0
94	20231129	173400	7690779	1806	1806	1806	1806	0
95	20231129	173300	7690779	1806	1806	1806	1806	0
96	20231129	173200	7690779	1806	1806	1806	1806	0
97	20231129	173100	7690779	1806	1806	1806	1806	0
98	20231129	173000	7690779	1806	1806	1806	1806	0
99	20231129	172900	7690779	1806	1806	1806	1806	0
100	20231129	172800	7690779	1806	1806	1806	1806	0
101	20231129	172700	7690779	1806	1806	1806	1806	0
102	20231129	172600	7690779	1806	1806	1806	1806	0
103	20231129	172500	7690779	1806	1806	1806	1806	0
104	20231129	172400	7690779	1806	1806	1806	1806	0
105	20231129	172300	7690779	1806	1806	1806	1806	0
106	20231129	172200	7690779	1806	1806	1806	1806	0
107	20231129	172100	7690779	1806	1806	1806	1806	0
108	20231129	172000	7690779	1806	1806	1806	1806	0
109	20231129	171900	7690779	1806	1806	1806	1806	0
110	20231129	171800	7690779	1806	1806	1806	1806	0
111	20231129	171700	7690779	1806	1806	1806	1806	0
112	20231129	171600	7690779	1806	1806	1806	1806	0
113	20231129	171500	7690779	1806	1806	1806	1806	0
114	20231129	171400	7690779	1806	1806	1806	1806	0
115	20231129	171300	7690779	1806	1806	1806	1806	0
116	20231129	171200	7690779	1806	1806	1806	1806	0
117	20231129	171100	7690779	1806	1806	1806	1806	0
118	20231129	171000	7690779	1806	1806	1806	1806	0
119	20231129	170900	7690779	1806	1806	1806	1806	0
120	20231129	170800	7690779	1806	1806	1806	1806	0
121	20231129	170700	7690779	1806	1806	1806	1806	0
122	20231129	170600	7690779	1806	1806	1806	1806	211
123	20231129	170500	7690779	1806	1806	1806	1806	0
124	20231129	170400	7690779	1806	1806	1806	1806	0
125	20231129	170300	7690779	1806	1806	1806	1806	0
126	20231129	170200	7690779	1806	1806	1806	1806	0
127	20231129	170100	7690779	1806	1806	1806	1806	0
128	20231129	170000	7690779	1806	1806	1806	1806	0
129	20231129	165900	7690779	1806	1806	1806	1806	0
130	20231129	165800	7690779	1806	1806	1806	1806	0
131	20231129	165700	7690779	1806	1806	1806	1806	0
132	20231129	165600	7690779	1806	1806	1806	1806	0
133	20231129	165500	7690779	1806	1806	1806	1806	0
134	20231129	165400	7690779	1806	1806	1806	1806	0
135	20231129	165300	7690779	1806	1806	1806	1806	0
136	20231129	165200	7690779	1806	1806	1806	1806	0
137	20231129	165100	7690779	1806	1806	1806	1806	0
138	20231129	165000	7690779	1806	1806	1806	1806	0
139	20231129	164900	7690779	1806	1806	1806	1806	0
140	20231129	164800	7690779	1806	1806	1806	1806	0
141	20231129	164700	7690779	1806	1806	1806	1806	0
142	20231129	164600	7690779	1806	1806	1806	1806	0
143	20231129	164500	7690779	1806	1806	1806	1806	0
144	20231129	164400	7690779	1806	1806	1806	1806	0
145	20231129	164300	7690779	1806	1806	1806	1806	0
146	20231129	164200	7690779	1806	1806	1806	1806	0
147	20231129	164100	7690779	1806	1806	1806	1806	0
148	20231129	164000	7690779	1806	1806	1806	1806	0
149	20231129	163900	7690779	1806	1806	1806	1806	0
150	20231129	163800	7690779	1806	1806	1806	1806	0
151	20231129	163700	7690779	1806	1806	1806	1806	0
152	20231129	163600	7690779	1806	1806	1806	1806	211
153	20231129	163500	7690779	1806	1806	1806	1806	0
154	20231129	163400	7690779	1806	1806	1806	1806	0
155	20231129	163300	7690779	1806	1806	1806	1806	0
156	20231129	163200	7690779	1806	1806	1806	1806	0
157	20231129	163100	7690779	1806	1806	1806	1806	0
158	20231129	163000	7690779	1806	1806	1806	1806	0
159	20231129	162900	7690779	1806	1806	1806	1806	0
160	20231129	162800	7690779	1806	1806	1806	1806	0
161	20231129	162700	7690779	1806	1806	1806	1806	0
162	20231129	162600	7690779	1806	1806	1806	1806	0
163	20231129	162500	7690779	1806	1806	1806	1806	0
164	20231129	162400	7690779	1806	1806	1806	1806	0
165	20231129	162300	7690779	1806	1806	1806	1806	0
166	20231129	162200	7690779	1806	1806	1806	1806	0
167	20231129	162100	7690779	1806	1806	1806	1806	0
168	20231129	162000	7690779	1806	1806	1806	1806	0
169	20231129	161900	7690779	1806	1806	1806	1806	0
170	20231129	161800	7690779	1806	1806	1806	1806	0
171	20231129	161700	7690779	1806	1806	1806	1806	0
172	20231129	161600	7690779	1806	1806	1806	1806	0
173	20231129	161500	7690779	1806	1806	1806	1806	0
174	20231129	161400	7690779	1806	1806	1806	1806	0
175	20231129	161300	7690779	1806	1806	1806	1806	0
176	20231129	161200	7690779	1806	1806	1806	1806	0
177	20231129	161100	7690779	1806	1806	1806	1806	0
178	20231129	161000	7690779	1806	1806	1806	1806	0
179	20231129	160900	7690779	1806	1806	1806	1806	0
180	20231129	160800	7690779	1806	1806	1806	1806	0
181	20231129	160700	7690779	1806	1806	1806	1806	0
182	20231129	160600	7690779	1806	1806	1806	1806	211
183	20231129	160500	7690779	1806	1806	1806	1806	0
184	20231129	160400	7690779	1806	1806	1806	1806	0
185	20231129	160300	7690779	1806	1806	1806	1806	0
186	20231129	160200	7690779	1806	1806	1806	1806	0
187	20231129	160100	7690779	1806	1806	1806	1806	0
188	20231129	160000	7690779	1806	1806	1806	1806	0
189	20231129	155900	7690779	1806	1806	1806	1806	0
190	20231129	155800	7690779	1806	1806	1806	1806	0
191	20231129	155700	7690779	1806	1806	1806	1806	0
192	20231129	155600	7690779	1806	1806	1806	1806	0
193	20231129	155500	7690779	1806	1806	1806	1806	0
194	20231129	155400	7690779	1806	1806	1806	1806	0
195	20231129	155300	7690779	1806	1806	1806	1806	0
196	20231129	155200	7690779	1806	1806	1806	1806	0
197	20231129	155100	7690779	1806	1806	1806	1806	0
198	20231129	155000	7690779	1806	1806	1806	1806	0
199	20231129	154900	7690779	1806	1806	1806	1806	0
200	20231129	154800	7690779	1806	1806	1806	1806	0
201	20231129	154700	7690779	1806	1806	1806	1806	0
202	20231129	154600	7690779	1806	1806	1806	1806	0
203	20231129	154500	7690779	1806	1806	1806	1806	0
204	20231129	154400	7690779	1806	1806	1806	1806	0
205	20231129	154300	7690779	1806	1806	1806	1806	0
206	20231129	154200	7690779	1806	1806	1806	1806	0
207	20231129	154100	7690779	1806	1806	1806	1806	0
208	20231129	154000	7690779	1806	1806	1806	1806	0
209	20231129	153900	7690779	1806	1806	1806	1806	0
210	20231129	153800	7690779	1806	1806	1806	1806	0
211	20231129	153700	7690779	1806	1806	1806	1806	0
212	20231129	153600	7690779	1806	1806	1806	1806	211
213	20231129	153500	7690779	1806	1806	1806	1806	0
214	20231129	153400	7690779	1806	1806	1806	1806	0
215	20231129	153300	7690779	1806	1806	1806	1806	0
216	20231129	153200	7690779	1806	1806	1806	1806	0
217	20231129	153100	7690779	1806	1806	1806	1806	0
218	20231129	153000	7690779	1806	1806	1806	1806	211
219	20231129	152900	7309713	1814	1814	1814	1814	0
220	20231129	152800	7309713	1814	1814	1814	1814	0
221	20231129	152700	7309713	1814	1814	1814	1814	0
222	20231129	152600	7309713	1814	1814	1814	1814	0
223	20231129	152500	7309713	1814	1814	1814	1814	0
224	20231129	152400	7309713	1814	1814	1814	1814	0
225	20231129	152300	7309713	1814	1814	1814	1814	0
226	20231129	152200	7309713	1814	1814	1814	1814	0
227	20231129	152100	7309713	1814	1814	1814	1814	0
228	20231129	152000	7309713	1814	1814	1814	1814	0
229	20231129	151900	7309713	1814	1814	1814	1814	0
230	20231129	151800	7309713	1814	1814	1814	1814	0
231	20231129	151700	7309713	1814	1814	1814	1814	2
232	20231129	151600	7306085	1814	1814	1814	1814	1
233	20231129	151500	7304271	1814	1814	1815	1814	203
234	20231129	151400	6936027	1814	1814	1814	1814	0
235	20231129	151300	6936027	1814	1814	1814	1814	2
236	20231129	151200	6932399	1809	1809	1809	1809	18
237	20231129	151100	6899837	1809	1809	1809	1809	4
238	20231129	151000	6892601	1810	1810	1810	1810	0
239	20231129	150900	6892601	1810	1810	1810	1810	10
240	20231129	150800	6874501	1812	1812	1812	1812	0
241	20231129	150700	6874501	1812	1800	1812	1800	579
242	20231129	150600	5831220	1800	1808	1809	1800	721
243	20231129	150500	4531670	1809	1808	1809	1808	360
244	20231129	150400	3880530	1809	1805	1809	1805	13
245	20231129	150300	3857053	1809	1809	1809	1809	3
246	20231129	150200	3851626	1809	1805	1809	1805	15
247	20231129	150100	3824511	1809	1809	1809	1809	15
248	20231129	150000	3797376	1809	1809	1809	1809	20
249	20231129	145900	3761196	1810	1810	1810	1810	4
250	20231129	145800	3753956	1810	1800	1810	1800	272
251	20231129	145700	3264346	1800	1800	1800	1800	0
252	20231129	145600	3264346	1800	1799	1800	1799	5
253	20231129	145500	3255347	1790	1799	1799	1790	20
254	20231129	145400	3219462	1799	1799	1799	1799	1
255	20231129	145300	3217663	1791	1809	1809	1791	33
256	20231129	145200	3158314	1809	1809	1809	1809	3
257	20231129	145100	3152887	1809	1809	1809	1809	181
258	20231129	145000	2825458	1810	1810	1810	1810	0
259	20231129	144900	2825458	1810	1810	1810	1810	0
260	20231129	144800	2825458	1810	1810	1810	1810	6
261	20231129	144700	2814598	1810	1810	1810	1810	0
262	20231129	144600	2814598	1810	1810	1810	1810	0
263	20231129	144500	2814598	1810	1810	1810	1810	0
264	20231129	144400	2814598	1810	1810	1810	1810	0
265	20231129	144300	2814598	1810	1810	1810	1810	0
266	20231129	144200	2814598	1810	1810	1810	1810	0
267	20231129	144100	2814598	1810	1810	1810	1810	0
268	20231129	144000	2814598	1810	1810	1810	1810	5
269	20231129	143900	2805548	1810	1810	1810	1810	10
270	20231129	143800	2787448	1810	1810	1810	1810	43
271	20231129	143700	2709618	1800	1800	1800	1800	111
272	20231129	143600	2509818	1800	1800	1800	1800	0
273	20231129	143500	2509818	1800	1800	1800	1800	18
274	20231129	143400	2477418	1800	1800	1800	1800	10
275	20231129	143300	2459418	1800	1800	1800	1800	22
276	20231129	143200	2419818	1800	1800	1800	1800	0
277	20231129	143100	2419818	1800	1810	1810	1800	75
278	20231129	143000	2284407	1810	1810	1810	1810	18
279	20231129	142900	2251827	1803	1800	1803	1800	57
280	20231129	142800	2149221	1800	1800	1800	1800	18
281	20231129	142700	2116821	1800	1800	1800	1800	16
282	20231129	142600	2088021	1797	1797	1797	1797	0
283	20231129	142500	2088021	1797	1804	1804	1797	204
284	20231129	142400	1721230	1809	1809	1809	1809	10
285	20231129	142300	1703140	1810	1811	1811	1810	9
286	20231129	142200	1686845	1811	1800	1811	1800	215
287	20231129	142100	1299682	1800	1800	1800	1800	22
288	20231129	142000	1260082	1800	1800	1800	1800	4
289	20231129	141900	1252882	1800	1800	1800	1800	4
290	20231129	141800	1245682	1800	1800	1800	1800	18
291	20231129	141700	1213282	1800	1800	1800	1800	44
292	20231129	141600	1134082	1800	1808	1808	1800	108
293	20231129	141500	939319	1808	1808	1808	1808	0
294	20231129	141400	939319	1808	1808	1808	1808	0
295	20231129	141300	939319	1808	1808	1808	1808	0
296	20231129	141200	939319	1808	1808	1808	1808	0
297	20231129	141100	939319	1808	1808	1808	1808	0
298	20231129	141000	939319	1808	1808	1808	1808	0
299	20231129	140900	939319	1808	1808	1808	1808	0
300	20231129	140800	939319	1808	1808	1808	1808	0
301	20231129	140700	939319	1808	1808	1808	1808	0
302	20231129	140600	939319	1808	1808	1808	1808	0
303	20231129	140500	939319	1808	1808	1808	1808	0
304	20231129	140400	939319	1808	1808	1808	1808	0
305	20231129	140300	939319	1808	1808	1808	1808	0
306	20231129	140200	939319	1808	1808	1808	1808	0
307	20231129	140100	939319	1808	1808	1808	1808	0
308	20231129	140000	939319	1808	1808	1808	1808	20
309	20231129	135900	903159	1813	1813	1813	1813	0
310	20231129	135800	903159	1813	1813	1813	1813	0
311	20231129	135700	903159	1813	1813	1813	1813	0
312	20231129	135600	903159	1813	1813	1813	1813	0
313	20231129	135500	903159	1813	1813	1813	1813	0
314	20231129	135400	903159	1813	1813	1813	1813	0
315	20231129	135300	903159	1813	1813	1813	1813	0
316	20231129	135200	903159	1813	1813	1813	1813	0
317	20231129	135100	903159	1813	1813	1813	1813	0
318	20231129	135000	903159	1813	1813	1813	1813	0
319	20231129	134900	903159	1813	1813	1813	1813	0
320	20231129	134800	903159	1813	1813	1813	1813	5
321	20231129	134700	894094	1808	1808	1808	1808	0
322	20231129	134600	894094	1808	1808	1808	1808	0
323	20231129	134500	894094	1808	1808	1808	1808	1
324	20231129	134400	892286	1813	1813	1813	1813	0
325	20231129	134300	892286	1813	1813	1813	1813	0
326	20231129	134200	892286	1813	1813	1813	1813	0
327	20231129	134100	892286	1813	1813	1813	1813	0
328	20231129	134000	892286	1813	1813	1813	1813	0
329	20231129	133900	892286	1813	1813	1813	1813	0
330	20231129	133800	892286	1813	1813	1813	1813	0
331	20231129	133700	892286	1813	1813	1813	1813	0
332	20231129	133600	892286	1813	1813	1813	1813	0
333	20231129	133500	892286	1813	1813	1813	1813	0
334	20231129	133400	892286	1813	1813	1813	1813	0
335	20231129	133300	892286	1813	1813	1813	1813	0
336	20231129	133200	892286	1813	1813	1813	1813	0
337	20231129	133100	892286	1813	1813	1813	1813	0
338	20231129	133000	892286	1813	1813	1813	1813	0
339	20231129	132900	892286	1813	1813	1813	1813	0
340	20231129	132800	892286	1813	1813	1813	1813	0
341	20231129	132700	892286	1813	1813	1813	1813	0
342	20231129	132600	892286	1813	1813	1813	1813	0
343	20231129	132500	892286	1813	1813	1813	1813	0
344	20231129	132400	892286	1813	1813	1813	1813	0
345	20231129	132300	892286	1813	1813	1813	1813	0
346	20231129	132200	892286	1813	1813	1813	1813	0
347	20231129	132100	892286	1813	1813	1813	1813	0
348	20231129	132000	892286	1813	1813	1813	1813	0
349	20231129	131900	892286	1813	1813	1813	1813	0
350	20231129	131800	892286	1813	1813	1813	1813	0
351	20231129	131700	892286	1813	1813	1813	1813	0
352	20231129	131600	892286	1813	1813	1813	1813	0
353	20231129	131500	892286	1813	1813	1813	1813	0
354	20231129	131400	892286	1813	1813	1813	1813	0
355	20231129	131300	892286	1813	1813	1813	1813	0
356	20231129	131200	892286	1813	1813	1813	1813	0
357	20231129	131100	892286	1813	1813	1813	1813	0
358	20231129	131000	892286	1813	1813	1813	1813	0
359	20231129	130900	892286	1813	1813	1813	1813	0
360	20231129	130800	892286	1813	1812	1813	1812	5
361	20231129	130700	883223	1812	1813	1813	1812	9
362	20231129	130600	866909	1807	1807	1807	1807	0
363	20231129	130500	866909	1807	1807	1807	1807	0
364	20231129	130400	866909	1807	1807	1807	1807	15
365	20231129	130300	839804	1810	1810	1810	1810	11
366	20231129	130200	819894	1813	1813	1813	1813	0
367	20231129	130100	819894	1813	1813	1813	1813	0
368	20231129	130000	819894	1813	1813	1813	1813	0
369	20231129	125900	819894	1813	1813	1813	1813	0
370	20231129	125800	819894	1813	1813	1813	1813	0
371	20231129	125700	819894	1813	1813	1813	1813	0
372	20231129	125600	819894	1813	1813	1813	1813	0
373	20231129	125500	819894	1813	1813	1813	1813	0
374	20231129	125400	819894	1813	1813	1813	1813	0
375	20231129	125300	819894	1813	1813	1813	1813	0
376	20231129	125200	819894	1813	1813	1813	1813	0
377	20231129	125100	819894	1813	1813	1813	1813	0
378	20231129	125000	819894	1813	1813	1813	1813	0
379	20231129	124900	819894	1813	1813	1813	1813	0
380	20231129	124800	819894	1813	1813	1813	1813	0
381	20231129	124700	819894	1813	1813	1813	1813	0
382	20231129	124600	819894	1813	1813	1813	1813	0
383	20231129	124500	819894	1813	1813	1813	1813	0
384	20231129	124400	819894	1813	1813	1813	1813	0
385	20231129	124300	819894	1813	1813	1813	1813	0
386	20231129	124200	819894	1813	1813	1813	1813	0
387	20231129	124100	819894	1813	1813	1813	1813	0
388	20231129	124000	819894	1813	1813	1813	1813	0
389	20231129	123900	819894	1813	1813	1813	1813	0
390	20231129	123800	819894	1813	1813	1813	1813	0
391	20231129	123700	819894	1813	1813	1813	1813	0
392	20231129	123600	819894	1813	1813	1813	1813	0
393	20231129	123500	819894	1813	1813	1813	1813	0
394	20231129	123400	819894	1813	1813	1813	1813	0
395	20231129	123300	819894	1813	1813	1813	1813	0
396	20231129	123200	819894	1813	1813	1813	1813	0
397	20231129	123100	819894	1813	1813	1813	1813	0
398	20231129	123000	819894	1813	1813	1813	1813	0
399	20231129	122900	819894	1813	1813	1813	1813	0
400	20231129	122800	819894	1813	1813	1813	1813	0
401	20231129	122700	819894	1813	1813	1813	1813	0
402	20231129	122600	819894	1813	1813	1813	1813	0
403	20231129	122500	819894	1813	1813	1813	1813	0
404	20231129	122400	819894	1813	1813	1813	1813	0
405	20231129	122300	819894	1813	1813	1813	1813	0
406	20231129	122200	819894	1813	1813	1813	1813	1
407	20231129	122100	818081	1813	1813	1813	1813	0
408	20231129	122000	818081	1813	1813	1813	1813	0
409	20231129	121900	818081	1813	1813	1813	1813	0
410	20231129	121800	818081	1813	1813	1813	1813	0
411	20231129	121700	818081	1813	1813	1813	1813	0
412	20231129	121600	818081	1813	1813	1813	1813	0
413	20231129	121500	818081	1813	1813	1813	1813	0
414	20231129	121400	818081	1813	1813	1813	1813	0
415	20231129	121300	818081	1813	1813	1813	1813	0
416	20231129	121200	818081	1813	1813	1813	1813	0
417	20231129	121100	818081	1813	1813	1813	1813	0
418	20231129	121000	818081	1813	1813	1813	1813	5
419	20231129	120900	809016	1812	1812	1812	1812	0
420	20231129	120800	809016	1812	1812	1812	1812	0
421	20231129	120700	809016	1812	1812	1812	1812	0
422	20231129	120600	809016	1812	1812	1812	1812	0
423	20231129	120500	809016	1812	1812	1812	1812	0
424	20231129	120400	809016	1812	1812	1812	1812	0
425	20231129	120300	809016	1812	1812	1812	1812	0
426	20231129	120200	809016	1812	1812	1812	1812	0
427	20231129	120100	809016	1812	1812	1812	1812	0
428	20231129	120000	809016	1812	1812	1812	1812	0
429	20231129	115900	809016	1812	1812	1812	1812	0
430	20231129	115800	809016	1812	1812	1812	1812	0
431	20231129	115700	809016	1812	1812	1812	1812	0
432	20231129	115600	809016	1812	1812	1812	1812	0
433	20231129	115500	809016	1812	1812	1812	1812	16
434	20231129	115400	780024	1813	1813	1813	1813	0
435	20231129	115300	780024	1813	1813	1813	1813	0
436	20231129	115200	780024	1813	1813	1813	1813	0
437	20231129	115100	780024	1813	1813	1813	1813	0
438	20231129	115000	780024	1813	1813	1813	1813	0
439	20231129	114900	780024	1813	1813	1813	1813	0
440	20231129	114800	780024	1813	1813	1813	1813	0
441	20231129	114700	780024	1813	1813	1813	1813	0
442	20231129	114600	780024	1813	1813	1813	1813	0
443	20231129	114500	780024	1813	1813	1813	1813	0
444	20231129	114400	780024	1813	1813	1813	1813	0
445	20231129	114300	780024	1813	1813	1813	1813	0
446	20231129	114200	780024	1813	1813	1813	1813	0
447	20231129	114100	780024	1813	1813	1813	1813	0
448	20231129	114000	780024	1813	1813	1813	1813	0
449	20231129	113900	780024	1813	1813	1813	1813	0
450	20231129	113800	780024	1813	1813	1813	1813	0
451	20231129	113700	780024	1813	1813	1813	1813	0
452	20231129	113600	780024	1813	1813	1813	1813	0
453	20231129	113500	780024	1813	1813	1813	1813	0
454	20231129	113400	780024	1813	1813	1813	1813	0
455	20231129	113300	780024	1813	1813	1813	1813	0
456	20231129	113200	780024	1813	1813	1813	1813	0
457	20231129	113100	780024	1813	1813	1813	1813	0
458	20231129	113000	780024	1813	1813	1813	1813	0
459	20231129	112900	780024	1813	1813	1813	1813	0
460	20231129	112800	780024	1813	1813	1813	1813	12
461	20231129	112700	758268	1813	1813	1813	1813	0
462	20231129	112600	758268	1813	1813	1813	1813	0
463	20231129	112500	758268	1813	1813	1813	1813	0
464	20231129	112400	758268	1813	1813	1813	1813	0
465	20231129	112300	758268	1813	1813	1813	1813	1
466	20231129	112200	756455	1810	1810	1810	1810	24
467	20231129	112100	713015	1815	1815	1815	1815	0
468	20231129	112000	713015	1815	1815	1815	1815	0
469	20231129	111900	713015	1815	1815	1815	1815	0
470	20231129	111800	713015	1815	1815	1815	1815	0
471	20231129	111700	713015	1815	1815	1815	1815	0
472	20231129	111600	713015	1815	1815	1815	1815	0
473	20231129	111500	713015	1815	1815	1815	1815	0
474	20231129	111400	713015	1815	1815	1815	1815	0
475	20231129	111300	713015	1815	1815	1815	1815	0
476	20231129	111200	713015	1815	1815	1815	1815	5
477	20231129	111100	703940	1815	1815	1815	1815	0
478	20231129	111000	703940	1815	1815	1815	1815	0
479	20231129	110900	703940	1815	1815	1815	1815	0
480	20231129	110800	703940	1815	1815	1815	1815	0
481	20231129	110700	703940	1815	1815	1815	1815	0
482	20231129	110600	703940	1815	1815	1815	1815	0
483	20231129	110500	703940	1815	1815	1815	1815	0
484	20231129	110400	703940	1815	1815	1815	1815	0
485	20231129	110300	703940	1815	1815	1815	1815	0
486	20231129	110200	703940	1815	1815	1815	1815	0
487	20231129	110100	703940	1815	1815	1815	1815	0
488	20231129	110000	703940	1815	1815	1815	1815	0
489	20231129	105900	703940	1815	1815	1815	1815	0
490	20231129	105800	703940	1815	1815	1815	1815	3
491	20231129	105700	698495	1815	1815	1815	1815	0
492	20231129	105600	698495	1815	1815	1815	1815	0
493	20231129	105500	698495	1815	1815	1815	1815	0
494	20231129	105400	698495	1815	1815	1815	1815	0
495	20231129	105300	698495	1815	1815	1815	1815	0
496	20231129	105200	698495	1815	1815	1815	1815	0
497	20231129	105100	698495	1815	1815	1815	1815	0
498	20231129	105000	698495	1815	1815	1815	1815	5
499	20231129	104900	689420	1815	1815	1815	1815	0
500	20231129	104800	689420	1815	1815	1815	1815	0
501	20231129	104700	689420	1815	1815	1815	1815	0
502	20231129	104600	689420	1815	1815	1815	1815	0
503	20231129	104500	689420	1815	1815	1815	1815	0
504	20231129	104400	689420	1815	1815	1815	1815	0
505	20231129	104300	689420	1815	1815	1815	1815	0
506	20231129	104200	689420	1815	1815	1815	1815	0
507	20231129	104100	689420	1815	1815	1815	1815	5
508	20231129	104000	680345	1815	1815	1815	1815	0
509	20231129	103900	680345	1815	1815	1815	1815	5
510	20231129	103800	671270	1815	1815	1815	1815	3
511	20231129	103700	665825	1815	1815	1815	1815	0
512	20231129	103600	665825	1815	1815	1815	1815	3
513	20231129	103500	660380	1815	1815	1815	1814	6
514	20231129	103400	649491	1816	1816	1816	1816	3
515	20231129	103300	644043	1816	1817	1817	1815	21
516	20231129	103200	605921	1817	1817	1817	1817	14
517	20231129	103100	580483	1821	1821	1821	1821	2
518	20231129	103000	576841	1823	1823	1823	1823	5
519	20231129	102900	567726	1824	1824	1824	1824	0
520	20231129	102800	567726	1824	1824	1824	1824	0
521	20231129	102700	567726	1824	1824	1824	1824	0
522	20231129	102600	567726	1824	1824	1824	1824	0
523	20231129	102500	567726	1824	1824	1824	1824	0
524	20231129	102400	567726	1824	1824	1824	1824	0
525	20231129	102300	567726	1824	1824	1824	1824	0
526	20231129	102200	567726	1824	1824	1824	1824	0
527	20231129	102100	567726	1824	1824	1824	1824	0
528	20231129	102000	567726	1824	1824	1824	1824	0
529	20231129	101900	567726	1824	1824	1824	1824	0
530	20231129	101800	567726	1824	1824	1824	1824	0
531	20231129	101700	567726	1824	1824	1824	1824	0
532	20231129	101600	567726	1824	1824	1824	1824	0
533	20231129	101500	567726	1824	1824	1824	1824	0
534	20231129	101400	567726	1824	1824	1824	1824	0
535	20231129	101300	567726	1824	1824	1824	1824	0
536	20231129	101200	567726	1824	1824	1824	1824	0
537	20231129	101100	567726	1824	1824	1824	1824	0
538	20231129	101000	567726	1824	1824	1824	1824	0
539	20231129	100900	567726	1824	1824	1824	1824	5
540	20231129	100800	558606	1824	1824	1824	1824	0
541	20231129	100700	558606	1824	1824	1824	1824	0
542	20231129	100600	558606	1824	1824	1824	1824	0
543	20231129	100500	558606	1824	1824	1824	1824	0
544	20231129	100400	558606	1824	1824	1824	1824	5
545	20231129	100300	549486	1824	1824	1824	1824	0
546	20231129	100200	549486	1824	1824	1824	1824	0
547	20231129	100100	549486	1824	1824	1824	1824	0
548	20231129	100000	549486	1824	1824	1824	1824	0
549	20231129	095900	549486	1824	1824	1824	1824	5
550	20231129	095800	540366	1826	1826	1826	1826	0
551	20231129	095700	540366	1826	1826	1826	1826	0
552	20231129	095600	540366	1826	1826	1826	1826	0
553	20231129	095500	540366	1826	1826	1826	1826	0
554	20231129	095400	540366	1826	1826	1826	1826	5
555	20231129	095300	531236	1820	1820	1820	1820	0
556	20231129	095200	531236	1820	1820	1820	1820	0
557	20231129	095100	531236	1820	1820	1820	1820	0
558	20231129	095000	531236	1820	1820	1820	1820	0
559	20231129	094900	531236	1820	1820	1820	1820	0
560	20231129	094800	531236	1820	1820	1820	1820	0
561	20231129	094700	531236	1820	1820	1820	1820	0
562	20231129	094600	531236	1820	1827	1828	1820	25
563	20231129	094500	485595	1827	1826	1827	1826	20
564	20231129	094400	449056	1820	1820	1820	1820	0
565	20231129	094300	449056	1820	1820	1820	1820	0
566	20231129	094200	449056	1820	1820	1820	1820	0
567	20231129	094100	449056	1820	1820	1820	1820	0
568	20231129	094000	449056	1820	1820	1820	1820	0
569	20231129	093900	449056	1820	1820	1820	1820	0
570	20231129	093800	449056	1820	1820	1820	1820	0
571	20231129	093700	449056	1820	1820	1820	1820	0
572	20231129	093600	449056	1820	1820	1820	1820	0
573	20231129	093500	449056	1820	1820	1820	1820	0
574	20231129	093400	449056	1820	1820	1820	1820	0
575	20231129	093300	449056	1820	1820	1820	1820	0
576	20231129	093200	449056	1820	1820	1820	1820	10
577	20231129	093100	430856	1828	1828	1828	1828	0
578	20231129	093000	430856	1828	1828	1828	1828	0
579	20231129	092900	430856	1828	1828	1828	1828	0
580	20231129	092800	430856	1828	1827	1828	1827	10
581	20231129	092700	412577	1828	1828	1828	1827	35
582	20231129	092600	348598	1830	1830	1830	1830	10
583	20231129	092500	330298	1829	1829	1829	1829	1
584	20231129	092400	328469	1829	1829	1829	1829	0
585	20231129	092300	328469	1829	1829	1829	1828	9
586	20231129	092200	312009	1830	1830	1830	1830	0
587	20231129	092100	312009	1830	1820	1830	1815	63
588	20231129	092000	197535	1820	1820	1820	1820	25
589	20231129	091900	152035	1833	1833	1833	1833	0
590	20231129	091800	152035	1833	1833	1833	1833	0
591	20231129	091700	152035	1833	1833	1833	1833	0
592	20231129	091600	152035	1833	1833	1833	1833	0
593	20231129	091500	152035	1833	1833	1833	1833	0
594	20231129	091400	152035	1833	1833	1833	1833	2
595	20231129	091300	148369	1833	1833	1833	1833	0
596	20231129	091200	148369	1833	1833	1833	1833	0
597	20231129	091100	148369	1833	1833	1833	1833	12
598	20231129	091000	126373	1833	1833	1833	1833	0
599	20231129	090900	126373	1833	1832	1833	1832	8
600	20231129	090800	111710	1833	1830	1833	1829	30
601	20231129	090700	56776	1830	1830	1830	1830	15
602	20231129	090600	29326	1833	1833	1833	1833	0
603	20231129	090500	29326	1833	1833	1833	1833	0
604	20231129	090400	29326	1833	1833	1833	1833	0
605	20231129	090300	29326	1833	1833	1833	1833	3
606	20231129	090200	23827	1833	1833	1833	1833	0
607	20231129	090100	23827	1833	1833	1833	1833	5
608	20231129	090000	14662	1833	1832	1833	1832	8