KissMeData/037330/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	191900	96928236	1777	1777	1777	1777	1227
3	20231129	191800	96928236	1777	1777	1777	1777	0
4	20231129	191700	96928236	1777	1777	1777	1777	0
5	20231129	191600	96928236	1777	1777	1777	1777	0
6	20231129	191500	96928236	1777	1777	1777	1777	0
7	20231129	191400	96928236	1777	1777	1777	1777	0
8	20231129	191300	96928236	1777	1777	1777	1777	0
9	20231129	191200	96928236	1777	1777	1777	1777	0
10	20231129	191100	96928236	1777	1777	1777	1777	0
11	20231129	191000	96928236	1777	1777	1777	1777	0
12	20231129	190900	96928236	1777	1777	1777	1777	0
13	20231129	190800	96928236	1777	1777	1777	1777	0
14	20231129	190700	96928236	1777	1777	1777	1777	0
15	20231129	190600	96928236	1777	1777	1777	1777	0
16	20231129	190500	96928236	1777	1777	1777	1777	0
17	20231129	190400	96928236	1777	1777	1777	1777	0
18	20231129	190300	96928236	1777	1777	1777	1777	0
19	20231129	190200	96928236	1777	1777	1777	1777	0
20	20231129	190100	96928236	1777	1777	1777	1777	0
21	20231129	190000	96928236	1777	1777	1777	1777	0
22	20231129	185900	96928236	1777	1777	1777	1777	0
23	20231129	185800	96928236	1777	1777	1777	1777	0
24	20231129	185700	96928236	1777	1777	1777	1777	0
25	20231129	185600	96928236	1777	1777	1777	1777	0
26	20231129	185500	96928236	1777	1777	1777	1777	0
27	20231129	185400	96928236	1777	1777	1777	1777	0
28	20231129	185300	96928236	1777	1777	1777	1777	0
29	20231129	185200	96928236	1777	1777	1777	1777	0
30	20231129	185100	96928236	1777	1777	1777	1777	0
31	20231129	185000	96928236	1777	1777	1777	1777	0
32	20231129	184900	96928236	1777	1777	1777	1777	1227
33	20231129	184800	96928236	1777	1777	1777	1777	0
34	20231129	184700	96928236	1777	1777	1777	1777	0
35	20231129	184600	96928236	1777	1777	1777	1777	0
36	20231129	184500	96928236	1777	1777	1777	1777	0
37	20231129	184400	96928236	1777	1777	1777	1777	0
38	20231129	184300	96928236	1777	1777	1777	1777	0
39	20231129	184200	96928236	1777	1777	1777	1777	0
40	20231129	184100	96928236	1777	1777	1777	1777	0
41	20231129	184000	96928236	1777	1777	1777	1777	0
42	20231129	183900	96928236	1777	1777	1777	1777	0
43	20231129	183800	96928236	1777	1777	1777	1777	0
44	20231129	183700	96928236	1777	1777	1777	1777	0
45	20231129	183600	96928236	1777	1777	1777	1777	0
46	20231129	183500	96928236	1777	1777	1777	1777	0
47	20231129	183400	96928236	1777	1777	1777	1777	0
48	20231129	183300	96928236	1777	1777	1777	1777	0
49	20231129	183200	96928236	1777	1777	1777	1777	0
50	20231129	183100	96928236	1777	1777	1777	1777	0
51	20231129	183000	96928236	1777	1777	1777	1777	0
52	20231129	182900	96928236	1777	1777	1777	1777	0
53	20231129	182800	96928236	1777	1777	1777	1777	0
54	20231129	182700	96928236	1777	1777	1777	1777	0
55	20231129	182600	96928236	1777	1777	1777	1777	0
56	20231129	182500	96928236	1777	1777	1777	1777	0
57	20231129	182400	96928236	1777	1777	1777	1777	0
58	20231129	182300	96928236	1777	1777	1777	1777	0
59	20231129	182200	96928236	1777	1777	1777	1777	0
60	20231129	182100	96928236	1777	1777	1777	1777	0
61	20231129	182000	96928236	1777	1777	1777	1777	0
62	20231129	181900	96928236	1777	1777	1777	1777	1227
63	20231129	181800	96928236	1777	1777	1777	1777	0
64	20231129	181700	96928236	1777	1777	1777	1777	0
65	20231129	181600	96928236	1777	1777	1777	1777	0
66	20231129	181500	96928236	1777	1777	1777	1777	0
67	20231129	181400	96928236	1777	1777	1777	1777	0
68	20231129	181300	96928236	1777	1777	1777	1777	0
69	20231129	181200	96928236	1777	1777	1777	1777	0
70	20231129	181100	96928236	1777	1777	1777	1777	0
71	20231129	181000	96928236	1777	1777	1777	1777	0
72	20231129	180900	96928236	1777	1777	1777	1777	0
73	20231129	180800	96928236	1777	1777	1777	1777	0
74	20231129	180700	96928236	1777	1777	1777	1777	0
75	20231129	180600	96928236	1777	1777	1777	1777	0
76	20231129	180500	96928236	1777	1777	1777	1777	0
77	20231129	180400	96928236	1777	1777	1777	1777	0
78	20231129	180300	96928236	1777	1777	1777	1777	0
79	20231129	180200	96928236	1777	1777	1777	1777	0
80	20231129	180100	96928236	1777	1777	1777	1777	0
81	20231129	180000	96928236	1777	1777	1777	1777	0
82	20231129	175900	96928236	1777	1777	1777	1777	0
83	20231129	175800	96928236	1777	1777	1777	1777	0
84	20231129	175700	96928236	1777	1777	1777	1777	0
85	20231129	175600	96928236	1777	1777	1777	1777	0
86	20231129	175500	96928236	1777	1777	1777	1777	0
87	20231129	175400	96928236	1777	1777	1777	1777	0
88	20231129	175300	96928236	1777	1777	1777	1777	0
89	20231129	175200	96928236	1777	1777	1777	1777	0
90	20231129	175100	96928236	1777	1777	1777	1777	0
91	20231129	175000	96928236	1777	1777	1777	1777	0
92	20231129	174900	96928236	1777	1777	1777	1777	1227
93	20231129	174800	96928236	1777	1777	1777	1777	0
94	20231129	174700	96928236	1777	1777	1777	1777	0
95	20231129	174600	96928236	1777	1777	1777	1777	0
96	20231129	174500	96928236	1777	1777	1777	1777	0
97	20231129	174400	96928236	1777	1777	1777	1777	0
98	20231129	174300	96928236	1777	1777	1777	1777	0
99	20231129	174200	96928236	1777	1777	1777	1777	0
100	20231129	174100	96928236	1777	1777	1777	1777	0
101	20231129	174000	96928236	1777	1777	1777	1777	0
102	20231129	173900	96928236	1777	1777	1777	1777	0
103	20231129	173800	96928236	1777	1777	1777	1777	0
104	20231129	173700	96928236	1777	1777	1777	1777	0
105	20231129	173600	96928236	1777	1777	1777	1777	0
106	20231129	173500	96928236	1777	1777	1777	1777	0
107	20231129	173400	96928236	1777	1777	1777	1777	0
108	20231129	173300	96928236	1777	1777	1777	1777	0
109	20231129	173200	96928236	1777	1777	1777	1777	0
110	20231129	173100	96928236	1777	1777	1777	1777	0
111	20231129	173000	96928236	1777	1777	1777	1777	0
112	20231129	172900	96928236	1777	1777	1777	1777	0
113	20231129	172800	96928236	1777	1777	1777	1777	0
114	20231129	172700	96928236	1777	1777	1777	1777	0
115	20231129	172600	96928236	1777	1777	1777	1777	0
116	20231129	172500	96928236	1777	1777	1777	1777	0
117	20231129	172400	96928236	1777	1777	1777	1777	0
118	20231129	172300	96928236	1777	1777	1777	1777	0
119	20231129	172200	96928236	1777	1777	1777	1777	0
120	20231129	172100	96928236	1777	1777	1777	1777	0
121	20231129	172000	96928236	1777	1777	1777	1777	0
122	20231129	171900	96928236	1777	1777	1777	1777	1227
123	20231129	171800	96928236	1777	1777	1777	1777	0
124	20231129	171700	96928236	1777	1777	1777	1777	0
125	20231129	171600	96928236	1777	1777	1777	1777	0
126	20231129	171500	96928236	1777	1777	1777	1777	0
127	20231129	171400	96928236	1777	1777	1777	1777	0
128	20231129	171300	96928236	1777	1777	1777	1777	0
129	20231129	171200	96928236	1777	1777	1777	1777	0
130	20231129	171100	96928236	1777	1777	1777	1777	0
131	20231129	171000	96928236	1777	1777	1777	1777	0
132	20231129	170900	96928236	1777	1777	1777	1777	0
133	20231129	170800	96928236	1777	1777	1777	1777	0
134	20231129	170700	96928236	1777	1777	1777	1777	0
135	20231129	170600	96928236	1777	1777	1777	1777	0
136	20231129	170500	96928236	1777	1777	1777	1777	0
137	20231129	170400	96928236	1777	1777	1777	1777	0
138	20231129	170300	96928236	1777	1777	1777	1777	0
139	20231129	170200	96928236	1777	1777	1777	1777	0
140	20231129	170100	96928236	1777	1777	1777	1777	0
141	20231129	170000	96928236	1777	1777	1777	1777	0
142	20231129	165900	96928236	1777	1777	1777	1777	0
143	20231129	165800	96928236	1777	1777	1777	1777	0
144	20231129	165700	96928236	1777	1777	1777	1777	0
145	20231129	165600	96928236	1777	1777	1777	1777	0
146	20231129	165500	96928236	1777	1777	1777	1777	0
147	20231129	165400	96928236	1777	1777	1777	1777	0
148	20231129	165300	96928236	1777	1777	1777	1777	0
149	20231129	165200	96928236	1777	1777	1777	1777	0
150	20231129	165100	96928236	1777	1777	1777	1777	0
151	20231129	165000	96928236	1777	1777	1777	1777	0
152	20231129	164900	96928236	1777	1777	1777	1777	1227
153	20231129	164800	96928236	1777	1777	1777	1777	0
154	20231129	164700	96928236	1777	1777	1777	1777	0
155	20231129	164600	96928236	1777	1777	1777	1777	0
156	20231129	164500	96928236	1777	1777	1777	1777	0
157	20231129	164400	96928236	1777	1777	1777	1777	0
158	20231129	164300	96928236	1777	1777	1777	1777	0
159	20231129	164200	96928236	1777	1777	1777	1777	0
160	20231129	164100	96928236	1777	1777	1777	1777	0
161	20231129	164000	96928236	1777	1777	1777	1777	0
162	20231129	163900	96928236	1777	1777	1777	1777	0
163	20231129	163800	96928236	1777	1777	1777	1777	0
164	20231129	163700	96928236	1777	1777	1777	1777	0
165	20231129	163600	96928236	1777	1777	1777	1777	0
166	20231129	163500	96928236	1777	1777	1777	1777	0
167	20231129	163400	96928236	1777	1777	1777	1777	0
168	20231129	163300	96928236	1777	1777	1777	1777	0
169	20231129	163200	96928236	1777	1777	1777	1777	0
170	20231129	163100	96928236	1777	1777	1777	1777	0
171	20231129	163000	96928236	1777	1777	1777	1777	0
172	20231129	162900	96928236	1777	1777	1777	1777	0
173	20231129	162800	96928236	1777	1777	1777	1777	0
174	20231129	162700	96928236	1777	1777	1777	1777	0
175	20231129	162600	96928236	1777	1777	1777	1777	0
176	20231129	162500	96928236	1777	1777	1777	1777	0
177	20231129	162400	96928236	1777	1777	1777	1777	0
178	20231129	162300	96928236	1777	1777	1777	1777	0
179	20231129	162200	96928236	1777	1777	1777	1777	0
180	20231129	162100	96928236	1777	1777	1777	1777	0
181	20231129	162000	96928236	1777	1777	1777	1777	0
182	20231129	161900	96928236	1777	1777	1777	1777	1227
183	20231129	161800	96928236	1777	1777	1777	1777	0
184	20231129	161700	96928236	1777	1777	1777	1777	0
185	20231129	161600	96928236	1777	1777	1777	1777	0
186	20231129	161500	96928236	1777	1777	1777	1777	0
187	20231129	161400	96928236	1777	1777	1777	1777	0
188	20231129	161300	96928236	1777	1777	1777	1777	0
189	20231129	161200	96928236	1777	1777	1777	1777	0
190	20231129	161100	96928236	1777	1777	1777	1777	0
191	20231129	161000	96928236	1777	1777	1777	1777	0
192	20231129	160900	96928236	1777	1777	1777	1777	0
193	20231129	160800	96928236	1777	1777	1777	1777	0
194	20231129	160700	96928236	1777	1777	1777	1777	0
195	20231129	160600	96928236	1777	1777	1777	1777	0
196	20231129	160500	96928236	1777	1777	1777	1777	0
197	20231129	160400	96928236	1777	1777	1777	1777	0
198	20231129	160300	96928236	1777	1777	1777	1777	0
199	20231129	160200	96928236	1777	1777	1777	1777	0
200	20231129	160100	96928236	1777	1777	1777	1777	0
201	20231129	160000	96928236	1777	1777	1777	1777	0
202	20231129	155900	96928236	1777	1777	1777	1777	0
203	20231129	155800	96928236	1777	1777	1777	1777	0
204	20231129	155700	96928236	1777	1777	1777	1777	0
205	20231129	155600	96928236	1777	1777	1777	1777	0
206	20231129	155500	96928236	1777	1777	1777	1777	0
207	20231129	155400	96928236	1777	1777	1777	1777	0
208	20231129	155300	96928236	1777	1777	1777	1777	0
209	20231129	155200	96928236	1777	1777	1777	1777	0
210	20231129	155100	96928236	1777	1777	1777	1777	0
211	20231129	155000	96928236	1777	1777	1777	1777	0
212	20231129	154900	96928236	1777	1777	1777	1777	1227
213	20231129	154800	96928236	1777	1777	1777	1777	0
214	20231129	154700	96928236	1777	1777	1777	1777	0
215	20231129	154600	96928236	1777	1777	1777	1777	0
216	20231129	154500	96928236	1777	1777	1777	1777	0
217	20231129	154400	96928236	1777	1777	1777	1777	0
218	20231129	154300	96928236	1777	1777	1777	1777	0
219	20231129	154200	96928236	1777	1777	1777	1777	0
220	20231129	154100	96928236	1777	1777	1777	1777	0
221	20231129	154000	96928236	1777	1777	1777	1777	0
222	20231129	153900	96928236	1777	1777	1777	1777	0
223	20231129	153800	96928236	1777	1777	1777	1777	0
224	20231129	153700	96928236	1777	1777	1777	1777	0
225	20231129	153600	96928236	1777	1777	1777	1777	0
226	20231129	153500	96928236	1777	1777	1777	1777	0
227	20231129	153400	96928236	1777	1777	1777	1777	0
228	20231129	153300	96928236	1777	1777	1777	1777	0
229	20231129	153200	96928236	1777	1777	1777	1777	0
230	20231129	153100	96928236	1777	1777	1777	1777	0
231	20231129	153000	96928236	1777	1777	1777	1777	1227
232	20231129	152900	94747857	1785	1785	1785	1785	0
233	20231129	152800	94747857	1785	1785	1785	1785	0
234	20231129	152700	94747857	1785	1785	1785	1785	0
235	20231129	152600	94747857	1785	1785	1785	1785	0
236	20231129	152500	94747857	1785	1785	1785	1785	0
237	20231129	152400	94747857	1785	1785	1785	1785	0
238	20231129	152300	94747857	1785	1785	1785	1785	0
239	20231129	152200	94747857	1785	1785	1785	1785	0
240	20231129	152100	94747857	1785	1785	1785	1785	0
241	20231129	152000	94747857	1785	1785	1785	1785	0
242	20231129	151900	94747857	1785	1785	1785	1785	8
243	20231129	151800	94733577	1785	1783	1785	1783	50
244	20231129	151700	94644373	1784	1781	1784	1776	288
245	20231129	151600	94131754	1781	1781	1781	1781	1
246	20231129	151500	94129973	1776	1776	1776	1776	1
247	20231129	151400	94128197	1781	1781	1781	1781	1
248	20231129	151300	94126416	1777	1777	1777	1777	9
249	20231129	151200	94110423	1781	1781	1781	1781	1
250	20231129	151100	94108642	1777	1777	1777	1777	1
251	20231129	151000	94106865	1780	1780	1780	1780	0
252	20231129	150900	94106865	1780	1780	1780	1780	0
253	20231129	150800	94106865	1780	1780	1780	1780	42
254	20231129	150700	94032105	1780	1780	1780	1780	0
255	20231129	150600	94032105	1780	1780	1780	1780	0
256	20231129	150500	94032105	1780	1780	1780	1780	0
257	20231129	150400	94032105	1780	1780	1780	1780	1
258	20231129	150300	94030325	1777	1777	1777	1777	262
259	20231129	150200	93564751	1781	1781	1781	1781	0
260	20231129	150100	93564751	1781	1781	1781	1781	0
261	20231129	150000	93564751	1781	1781	1781	1781	0
262	20231129	145900	93564751	1781	1781	1781	1781	0
263	20231129	145800	93564751	1781	1781	1781	1781	0
264	20231129	145700	93564751	1781	1781	1781	1781	0
265	20231129	145600	93564751	1781	1781	1781	1781	0
266	20231129	145500	93564751	1781	1781	1781	1781	11
267	20231129	145400	93545160	1781	1781	1781	1781	0
268	20231129	145300	93545160	1781	1781	1781	1781	0
269	20231129	145200	93545160	1781	1781	1781	1781	0
270	20231129	145100	93545160	1781	1781	1781	1781	0
271	20231129	145000	93545160	1781	1781	1781	1781	0
272	20231129	144900	93545160	1781	1777	1781	1777	300
273	20231129	144800	93012044	1782	1782	1782	1782	65
274	20231129	144700	92896214	1783	1783	1783	1783	0
275	20231129	144600	92896214	1783	1783	1783	1783	0
276	20231129	144500	92896214	1783	1783	1783	1783	0
277	20231129	144400	92896214	1783	1783	1783	1783	95
278	20231129	144300	92726829	1786	1786	1786	1786	0
279	20231129	144200	92726829	1786	1777	1786	1777	435
280	20231129	144100	91951477	1780	1780	1780	1780	0
281	20231129	144000	91951477	1780	1780	1780	1780	0
282	20231129	143900	91951477	1780	1780	1780	1778	1110
283	20231129	143800	89975731	1780	1781	1781	1780	115
284	20231129	143700	89770992	1782	1782	1782	1782	0
285	20231129	143600	89770992	1782	1782	1782	1782	0
286	20231129	143500	89770992	1782	1782	1782	1782	5
287	20231129	143400	89762082	1787	1787	1787	1787	0
288	20231129	143300	89762082	1787	1787	1787	1787	0
289	20231129	143200	89762082	1787	1787	1787	1787	0
290	20231129	143100	89762082	1787	1787	1787	1787	0
291	20231129	143000	89762082	1787	1787	1787	1787	0
292	20231129	142900	89762082	1787	1787	1787	1787	0
293	20231129	142800	89762082	1787	1787	1787	1787	0
294	20231129	142700	89762082	1787	1787	1787	1787	1
295	20231129	142600	89760295	1776	1776	1776	1776	0
296	20231129	142500	89760295	1776	1776	1776	1776	408
297	20231129	142400	89035687	1777	1777	1777	1777	26
298	20231129	142300	88989485	1787	1779	1787	1779	36
299	20231129	142200	88925433	1780	1780	1780	1780	0
300	20231129	142100	88925433	1780	1783	1783	1780	45
301	20231129	142000	88845313	1787	1787	1787	1787	0
302	20231129	141900	88845313	1787	1787	1787	1787	0
303	20231129	141800	88845313	1787	1787	1787	1787	0
304	20231129	141700	88845313	1787	1787	1787	1787	0
305	20231129	141600	88845313	1787	1780	1787	1780	125
306	20231129	141500	88622603	1787	1787	1787	1787	0
307	20231129	141400	88622603	1787	1787	1787	1787	0
308	20231129	141300	88622603	1787	1787	1787	1787	0
309	20231129	141200	88622603	1787	1787	1787	1787	1
310	20231129	141100	88620816	1788	1788	1788	1788	0
311	20231129	141000	88620816	1788	1788	1788	1788	0
312	20231129	140900	88620816	1788	1788	1788	1788	0
313	20231129	140800	88620816	1788	1788	1788	1788	0
314	20231129	140700	88620816	1788	1788	1788	1788	0
315	20231129	140600	88620816	1788	1785	1788	1785	4083
316	20231129	140500	81330106	1777	1783	1783	1777	1944
317	20231129	140400	77866349	1786	1786	1786	1786	0
318	20231129	140300	77866349	1786	1786	1786	1786	4
319	20231129	140200	77859205	1786	1786	1786	1786	0
320	20231129	140100	77859205	1786	1786	1786	1786	0
321	20231129	140000	77859205	1786	1786	1786	1786	0
322	20231129	135900	77859205	1786	1786	1786	1786	0
323	20231129	135800	77859205	1786	1786	1786	1786	0
324	20231129	135700	77859205	1786	1785	1786	1785	52
325	20231129	135600	77766384	1782	1782	1782	1782	2
326	20231129	135500	77762820	1782	1782	1782	1782	1
327	20231129	135400	77761038	1785	1785	1785	1785	0
328	20231129	135300	77761038	1785	1785	1785	1785	0
329	20231129	135200	77761038	1785	1785	1785	1785	0
330	20231129	135100	77761038	1785	1785	1785	1785	1
331	20231129	135000	77759253	1785	1785	1785	1785	0
332	20231129	134900	77759253	1785	1785	1785	1785	0
333	20231129	134800	77759253	1785	1785	1785	1785	0
334	20231129	134700	77759253	1785	1785	1785	1785	0
335	20231129	134600	77759253	1785	1785	1785	1785	0
336	20231129	134500	77759253	1785	1785	1785	1785	0
337	20231129	134400	77759253	1785	1785	1785	1785	0
338	20231129	134300	77759253	1785	1785	1785	1785	0
339	20231129	134200	77759253	1785	1785	1785	1785	0
340	20231129	134100	77759253	1785	1785	1785	1785	1
341	20231129	134000	77757468	1783	1783	1783	1783	0
342	20231129	133900	77757468	1783	1783	1783	1783	0
343	20231129	133800	77757468	1783	1784	1784	1783	130
344	20231129	133700	77525603	1786	1786	1786	1786	0
345	20231129	133600	77525603	1786	1786	1786	1786	0
346	20231129	133500	77525603	1786	1786	1786	1786	0
347	20231129	133400	77525603	1786	1786	1786	1786	0
348	20231129	133300	77525603	1786	1786	1786	1786	0
349	20231129	133200	77525603	1786	1786	1786	1786	3
350	20231129	133100	77520245	1785	1785	1785	1785	10
351	20231129	133000	77502395	1785	1785	1785	1785	0
352	20231129	132900	77502395	1785	1785	1785	1785	0
353	20231129	132800	77502395	1785	1785	1785	1785	0
354	20231129	132700	77502395	1785	1785	1785	1785	0
355	20231129	132600	77502395	1785	1785	1785	1785	0
356	20231129	132500	77502395	1785	1785	1785	1785	0
357	20231129	132400	77502395	1785	1785	1785	1785	0
358	20231129	132300	77502395	1785	1785	1785	1785	0
359	20231129	132200	77502395	1785	1785	1785	1785	71
360	20231129	132100	77375660	1785	1785	1785	1785	0
361	20231129	132000	77375660	1785	1782	1785	1782	11
362	20231129	131900	77356055	1782	1783	1784	1782	1573
363	20231129	131800	74551432	1783	1784	1784	1783	1571
364	20231129	131700	71748823	1782	1782	1782	1782	1
365	20231129	131600	71747041	1782	1782	1782	1782	1
366	20231129	131500	71745259	1782	1782	1782	1782	33
367	20231129	131400	71686453	1782	1782	1782	1782	0
368	20231129	131300	71686453	1782	1782	1782	1782	0
369	20231129	131200	71686453	1782	1782	1782	1782	0
370	20231129	131100	71686453	1782	1782	1782	1782	0
371	20231129	131000	71686453	1782	1782	1782	1782	0
372	20231129	130900	71686453	1782	1782	1782	1782	500
373	20231129	130800	70795453	1783	1783	1783	1783	18
374	20231129	130700	70763359	1783	1782	1783	1782	367
375	20231129	130600	70109035	1775	1775	1775	1775	0
376	20231129	130500	70109035	1775	1775	1775	1775	0
377	20231129	130400	70109035	1775	1775	1775	1775	0
378	20231129	130300	70109035	1775	1775	1775	1775	363
379	20231129	130200	69464710	1776	1776	1776	1776	0
380	20231129	130100	69464710	1776	1776	1776	1776	0
381	20231129	130000	69464710	1776	1776	1776	1776	0
382	20231129	125900	69464710	1776	1776	1776	1776	71
383	20231129	125800	69338614	1775	1775	1775	1775	0
384	20231129	125700	69338614	1775	1775	1775	1775	0
385	20231129	125600	69338614	1775	1776	1776	1775	3
386	20231129	125500	69333287	1782	1782	1782	1782	1
387	20231129	125400	69331505	1775	1775	1775	1775	0
388	20231129	125300	69331505	1775	1775	1775	1775	0
389	20231129	125200	69331505	1775	1775	1775	1775	0
390	20231129	125100	69331505	1775	1775	1775	1775	0
391	20231129	125000	69331505	1775	1775	1775	1775	0
392	20231129	124900	69331505	1775	1775	1775	1775	0
393	20231129	124800	69331505	1775	1775	1775	1775	0
394	20231129	124700	69331505	1775	1775	1775	1775	0
395	20231129	124600	69331505	1775	1775	1775	1775	100
396	20231129	124500	69154005	1774	1774	1774	1774	0
397	20231129	124400	69154005	1774	1774	1774	1774	0
398	20231129	124300	69154005	1774	1774	1774	1774	0
399	20231129	124200	69154005	1774	1774	1774	1774	0
400	20231129	124100	69154005	1774	1774	1774	1774	0
401	20231129	124000	69154005	1774	1774	1774	1774	500
402	20231129	123900	68267005	1774	1775	1775	1774	500
403	20231129	123800	67379782	1776	1776	1776	1776	0
404	20231129	123700	67379782	1776	1776	1776	1776	0
405	20231129	123600	67379782	1776	1776	1776	1776	0
406	20231129	123500	67379782	1776	1776	1776	1776	0
407	20231129	123400	67379782	1776	1776	1776	1776	0
408	20231129	123300	67379782	1776	1776	1776	1776	0
409	20231129	123200	67379782	1776	1776	1776	1776	231
410	20231129	123100	66969526	1776	1776	1776	1776	0
411	20231129	123000	66969526	1776	1776	1776	1776	0
412	20231129	122900	66969526	1776	1776	1776	1776	0
413	20231129	122800	66969526	1776	1776	1776	1776	500
414	20231129	122700	66081526	1783	1783	1783	1783	0
415	20231129	122600	66081526	1783	1783	1783	1783	0
416	20231129	122500	66081526	1783	1783	1783	1783	0
417	20231129	122400	66081526	1783	1783	1783	1783	0
418	20231129	122300	66081526	1783	1783	1783	1783	0
419	20231129	122200	66081526	1783	1783	1783	1783	0
420	20231129	122100	66081526	1783	1783	1783	1783	0
421	20231129	122000	66081526	1783	1783	1783	1783	0
422	20231129	121900	66081526	1783	1783	1783	1783	0
423	20231129	121800	66081526	1783	1783	1783	1783	0
424	20231129	121700	66081526	1783	1783	1783	1783	0
425	20231129	121600	66081526	1783	1783	1783	1783	0
426	20231129	121500	66081526	1783	1783	1783	1783	0
427	20231129	121400	66081526	1783	1783	1783	1783	0
428	20231129	121300	66081526	1783	1783	1783	1783	280
429	20231129	121200	65582286	1783	1783	1783	1783	0
430	20231129	121100	65582286	1783	1783	1783	1783	0
431	20231129	121000	65582286	1783	1783	1783	1783	0
432	20231129	120900	65582286	1783	1783	1783	1783	0
433	20231129	120800	65582286	1783	1783	1783	1783	0
434	20231129	120700	65582286	1783	1783	1783	1783	0
435	20231129	120600	65582286	1783	1783	1783	1783	0
436	20231129	120500	65582286	1783	1783	1783	1783	100
437	20231129	120400	65403986	1783	1783	1783	1783	0
438	20231129	120300	65403986	1783	1783	1783	1783	0
439	20231129	120200	65403986	1783	1783	1783	1783	0
440	20231129	120100	65403986	1783	1783	1783	1783	0
441	20231129	120000	65403986	1783	1783	1783	1783	2
442	20231129	115900	65400420	1774	1774	1774	1774	0
443	20231129	115800	65400420	1774	1774	1774	1774	0
444	20231129	115700	65400420	1774	1774	1774	1774	0
445	20231129	115600	65400420	1774	1774	1774	1774	0
446	20231129	115500	65400420	1774	1774	1774	1774	158
447	20231129	115400	65120128	1773	1775	1775	1773	2128
448	20231129	115300	61344459	1784	1784	1784	1784	0
449	20231129	115200	61344459	1784	1784	1784	1784	374
450	20231129	115100	60677243	1783	1783	1783	1783	0
451	20231129	115000	60677243	1783	1783	1783	1783	0
452	20231129	114900	60677243	1783	1783	1783	1783	153
453	20231129	114800	60404444	1783	1783	1783	1783	1
454	20231129	114700	60402661	1775	1775	1775	1775	0
455	20231129	114600	60402661	1775	1775	1775	1775	0
456	20231129	114500	60402661	1775	1775	1775	1775	0
457	20231129	114400	60402661	1775	1775	1775	1775	0
458	20231129	114300	60402661	1775	1784	1784	1775	4
459	20231129	114200	60395543	1775	1775	1775	1775	1
460	20231129	114100	60393768	1780	1780	1780	1780	382
461	20231129	114000	59713808	1780	1780	1780	1780	0
462	20231129	113900	59713808	1780	1780	1780	1780	0
463	20231129	113800	59713808	1780	1780	1780	1780	11
464	20231129	113700	59694228	1775	1775	1775	1775	0
465	20231129	113600	59694228	1775	1775	1775	1775	1
466	20231129	113500	59692453	1780	1780	1780	1780	400
467	20231129	113400	58980453	1780	1780	1780	1780	1
468	20231129	113300	58978673	1774	1774	1774	1774	0
469	20231129	113200	58978673	1774	1775	1775	1774	10
470	20231129	113100	58960932	1780	1780	1780	1780	0
471	20231129	113000	58960932	1780	1780	1780	1780	0
472	20231129	112900	58960932	1780	1780	1780	1780	0
473	20231129	112800	58960932	1780	1775	1780	1775	25
474	20231129	112700	58916552	1775	1775	1775	1775	0
475	20231129	112600	58916552	1775	1775	1775	1775	0
476	20231129	112500	58916552	1775	1775	1775	1775	900
477	20231129	112400	57319052	1775	1775	1775	1775	0
478	20231129	112300	57319052	1775	1775	1775	1775	150
479	20231129	112200	57052802	1775	1775	1775	1775	0
480	20231129	112100	57052802	1775	1775	1775	1775	0
481	20231129	112000	57052802	1775	1778	1778	1775	406
482	20231129	111900	56330937	1775	1775	1775	1775	0
483	20231129	111800	56330937	1775	1775	1775	1775	0
484	20231129	111700	56330937	1775	1775	1775	1775	5
485	20231129	111600	56322062	1778	1778	1778	1778	0
486	20231129	111500	56322062	1778	1778	1778	1778	0
487	20231129	111400	56322062	1778	1778	1778	1778	0
488	20231129	111300	56322062	1778	1778	1778	1778	0
489	20231129	111200	56322062	1778	1778	1778	1778	0
490	20231129	111100	56322062	1778	1778	1778	1778	1
491	20231129	111000	56320284	1773	1773	1773	1773	0
492	20231129	110900	56320284	1773	1774	1774	1773	3216
493	20231129	110800	50615356	1779	1779	1779	1779	100
494	20231129	110700	50437456	1779	1779	1779	1779	0
495	20231129	110600	50437456	1779	1779	1779	1779	0
496	20231129	110500	50437456	1779	1774	1779	1774	2
497	20231129	110400	50433903	1780	1780	1780	1780	0
498	20231129	110300	50433903	1780	1780	1780	1780	0
499	20231129	110200	50433903	1780	1780	1780	1780	0
500	20231129	110100	50433903	1780	1780	1780	1780	1
501	20231129	110000	50432123	1774	1774	1774	1774	1
502	20231129	105900	50430349	1780	1780	1780	1780	0
503	20231129	105800	50430349	1780	1780	1780	1780	31
504	20231129	105700	50375169	1780	1780	1780	1780	0
505	20231129	105600	50375169	1780	1780	1780	1780	0
506	20231129	105500	50375169	1780	1780	1780	1780	0
507	20231129	105400	50375169	1780	1780	1780	1780	124
508	20231129	105300	50154449	1780	1780	1780	1780	0
509	20231129	105200	50154449	1780	1780	1780	1780	0
510	20231129	105100	50154449	1780	1780	1780	1780	0
511	20231129	105000	50154449	1780	1780	1780	1780	0
512	20231129	104900	50154449	1780	1780	1780	1780	0
513	20231129	104800	50154449	1780	1780	1780	1780	0
514	20231129	104700	50154449	1780	1780	1780	1780	0
515	20231129	104600	50154449	1780	1780	1780	1780	0
516	20231129	104500	50154449	1780	1780	1780	1780	106
517	20231129	104400	49965769	1780	1780	1780	1780	0
518	20231129	104300	49965769	1780	1780	1780	1780	0
519	20231129	104200	49965769	1780	1780	1780	1780	1
520	20231129	104100	49963989	1772	1772	1772	1772	0
521	20231129	104000	49963989	1772	1772	1772	1772	0
522	20231129	103900	49963989	1772	1780	1780	1772	39
523	20231129	103800	49894873	1772	1772	1772	1772	10
524	20231129	103700	49877153	1780	1780	1780	1780	1
525	20231129	103600	49875373	1772	1772	1772	1772	0
526	20231129	103500	49875373	1772	1772	1772	1772	1
527	20231129	103400	49873601	1772	1772	1772	1772	672
528	20231129	103300	48682817	1780	1780	1780	1780	1
529	20231129	103200	48681037	1771	1771	1771	1771	0
530	20231129	103100	48681037	1771	1773	1780	1771	4687
531	20231129	103000	40369380	1773	1773	1773	1773	0
532	20231129	102900	40369380	1773	1773	1773	1773	0
533	20231129	102800	40369380	1773	1773	1773	1773	0
534	20231129	102700	40369380	1773	1773	1773	1773	1
535	20231129	102600	40367607	1772	1772	1772	1772	0
536	20231129	102500	40367607	1772	1772	1772	1772	0
537	20231129	102400	40367607	1772	1772	1772	1772	0
538	20231129	102300	40367607	1772	1772	1772	1772	1
539	20231129	102200	40365835	1785	1785	1785	1785	0
540	20231129	102100	40365835	1785	1778	1785	1772	864
541	20231129	102000	38830974	1778	1778	1778	1778	0
542	20231129	101900	38830974	1778	1778	1778	1778	0
543	20231129	101800	38830974	1778	1778	1778	1778	0
544	20231129	101700	38830974	1778	1778	1778	1778	0
545	20231129	101600	38830974	1778	1778	1778	1778	0
546	20231129	101500	38830974	1778	1778	1778	1778	0
547	20231129	101400	38830974	1778	1778	1778	1778	0
548	20231129	101300	38830974	1778	1778	1778	1778	0
549	20231129	101200	38830974	1778	1771	1778	1770	601
550	20231129	101100	37766991	1771	1775	1775	1771	1000
551	20231129	101000	35994943	1778	1778	1778	1778	0
552	20231129	100900	35994943	1778	1780	1780	1778	383
553	20231129	100800	35313850	1780	1780	1780	1780	561
554	20231129	100700	34315270	1780	1780	1780	1780	0
555	20231129	100600	34315270	1780	1780	1780	1780	10
556	20231129	100500	34297470	1784	1784	1784	1784	0
557	20231129	100400	34297470	1784	1784	1784	1784	0
558	20231129	100300	34297470	1784	1772	1784	1771	351
559	20231129	100200	33675472	1772	1776	1776	1772	2000
560	20231129	100100	30126673	1786	1786	1786	1786	0
561	20231129	100000	30126673	1786	1786	1786	1786	0
562	20231129	095900	30126673	1786	1786	1786	1786	0
563	20231129	095800	30126673	1786	1786	1786	1786	0
564	20231129	095700	30126673	1786	1786	1786	1786	0
565	20231129	095600	30126673	1786	1786	1786	1786	0
566	20231129	095500	30126673	1786	1786	1786	1786	0
567	20231129	095400	30126673	1786	1786	1786	1786	0
568	20231129	095300	30126673	1786	1776	1786	1772	5001
569	20231129	095200	21256637	1777	1777	1777	1777	0
570	20231129	095100	21256637	1777	1777	1777	1777	282
571	20231129	095000	20755523	1788	1788	1788	1788	0
572	20231129	094900	20755523	1788	1788	1788	1788	1
573	20231129	094800	20753735	1775	1775	1775	1775	0
574	20231129	094700	20753735	1775	1775	1775	1775	408
575	20231129	094600	20029535	1775	1775	1775	1775	0
576	20231129	094500	20029535	1775	1775	1775	1775	6
577	20231129	094400	20018885	1785	1785	1785	1785	0
578	20231129	094300	20018885	1785	1785	1785	1785	1
579	20231129	094200	20017100	1774	1780	1780	1774	5492
580	20231129	094100	10262795	1787	1787	1787	1787	0
581	20231129	094000	10262795	1787	1787	1787	1787	0
582	20231129	093900	10262795	1787	1787	1787	1787	0
583	20231129	093800	10262795	1787	1787	1787	1787	200
584	20231129	093700	9905395	1787	1787	1787	1787	1
585	20231129	093600	9903608	1788	1786	1788	1786	6
586	20231129	093500	9892890	1778	1787	1787	1778	147
587	20231129	093400	9630246	1787	1787	1787	1787	0
588	20231129	093300	9630246	1787	1787	1787	1787	4
589	20231129	093200	9623098	1788	1787	1788	1787	17
590	20231129	093100	9592709	1787	1788	1788	1787	100
591	20231129	093000	9413912	1788	1788	1788	1788	103
592	20231129	092900	9229748	1789	1786	1789	1786	195
593	20231129	092800	8880995	1787	1787	1787	1787	46
594	20231129	092700	8798793	1787	1787	1787	1787	0
595	20231129	092600	8798793	1787	1787	1787	1787	2
596	20231129	092500	8795219	1788	1786	1788	1786	11
597	20231129	092400	8775571	1788	1788	1788	1788	0
598	20231129	092300	8775571	1788	1788	1788	1788	1
599	20231129	092200	8773783	1788	1788	1788	1788	1
600	20231129	092100	8771995	1789	1789	1789	1789	1
601	20231129	092000	8770206	1789	1781	1789	1776	2058
602	20231129	091900	5114474	1782	1784	1784	1782	8
603	20231129	091800	5100205	1785	1785	1785	1785	290
604	20231129	091700	4582555	1789	1789	1789	1789	0
605	20231129	091600	4582555	1789	1789	1789	1789	0
606	20231129	091500	4582555	1789	1789	1789	1789	0
607	20231129	091400	4582555	1789	1789	1789	1789	3
608	20231129	091300	4577188	1789	1789	1789	1789	0
609	20231129	091200	4577188	1789	1785	1789	1785	41
610	20231129	091100	4503991	1787	1790	1790	1787	620
611	20231129	091000	3394249	1790	1790	1790	1790	0
612	20231129	090900	3394249	1790	1790	1790	1790	30
613	20231129	090800	3340549	1798	1793	1798	1792	25
614	20231129	090700	3295723	1798	1798	1798	1798	0
615	20231129	090600	3295723	1798	1798	1798	1798	308
616	20231129	090500	2741939	1798	1798	1798	1798	254
617	20231129	090400	2285247	1793	1793	1793	1793	77
618	20231129	090300	2147186	1799	1799	1799	1799	0
619	20231129	090200	2147186	1799	1799	1799	1799	0
620	20231129	090100	2147186	1799	1799	1799	1799	2
621	20231129	090000	2143588	1795	1799	1799	1795	1193