KissMeData/065440/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	194000	108030053	1853	1853	1853	1853	2416
3	20231129	193900	108030053	1853	1853	1853	1853	0
4	20231129	193800	108030053	1853	1853	1853	1853	0
5	20231129	193700	108030053	1853	1853	1853	1853	0
6	20231129	193600	108030053	1853	1853	1853	1853	0
7	20231129	193500	108030053	1853	1853	1853	1853	0
8	20231129	193400	108030053	1853	1853	1853	1853	0
9	20231129	193300	108030053	1853	1853	1853	1853	0
10	20231129	193200	108030053	1853	1853	1853	1853	0
11	20231129	193100	108030053	1853	1853	1853	1853	0
12	20231129	193000	108030053	1853	1853	1853	1853	0
13	20231129	192900	108030053	1853	1853	1853	1853	0
14	20231129	192800	108030053	1853	1853	1853	1853	0
15	20231129	192700	108030053	1853	1853	1853	1853	0
16	20231129	192600	108030053	1853	1853	1853	1853	0
17	20231129	192500	108030053	1853	1853	1853	1853	0
18	20231129	192400	108030053	1853	1853	1853	1853	0
19	20231129	192300	108030053	1853	1853	1853	1853	0
20	20231129	192200	108030053	1853	1853	1853	1853	0
21	20231129	192100	108030053	1853	1853	1853	1853	0
22	20231129	192000	108030053	1853	1853	1853	1853	0
23	20231129	191900	108030053	1853	1853	1853	1853	0
24	20231129	191800	108030053	1853	1853	1853	1853	0
25	20231129	191700	108030053	1853	1853	1853	1853	0
26	20231129	191600	108030053	1853	1853	1853	1853	0
27	20231129	191500	108030053	1853	1853	1853	1853	0
28	20231129	191400	108030053	1853	1853	1853	1853	0
29	20231129	191300	108030053	1853	1853	1853	1853	0
30	20231129	191200	108030053	1853	1853	1853	1853	0
31	20231129	191100	108030053	1853	1853	1853	1853	0
32	20231129	191000	108030053	1853	1853	1853	1853	2416
33	20231129	190900	108030053	1853	1853	1853	1853	0
34	20231129	190800	108030053	1853	1853	1853	1853	0
35	20231129	190700	108030053	1853	1853	1853	1853	0
36	20231129	190600	108030053	1853	1853	1853	1853	0
37	20231129	190500	108030053	1853	1853	1853	1853	0
38	20231129	190400	108030053	1853	1853	1853	1853	0
39	20231129	190300	108030053	1853	1853	1853	1853	0
40	20231129	190200	108030053	1853	1853	1853	1853	0
41	20231129	190100	108030053	1853	1853	1853	1853	0
42	20231129	190000	108030053	1853	1853	1853	1853	0
43	20231129	185900	108030053	1853	1853	1853	1853	0
44	20231129	185800	108030053	1853	1853	1853	1853	0
45	20231129	185700	108030053	1853	1853	1853	1853	0
46	20231129	185600	108030053	1853	1853	1853	1853	0
47	20231129	185500	108030053	1853	1853	1853	1853	0
48	20231129	185400	108030053	1853	1853	1853	1853	0
49	20231129	185300	108030053	1853	1853	1853	1853	0
50	20231129	185200	108030053	1853	1853	1853	1853	0
51	20231129	185100	108030053	1853	1853	1853	1853	0
52	20231129	185000	108030053	1853	1853	1853	1853	0
53	20231129	184900	108030053	1853	1853	1853	1853	0
54	20231129	184800	108030053	1853	1853	1853	1853	0
55	20231129	184700	108030053	1853	1853	1853	1853	0
56	20231129	184600	108030053	1853	1853	1853	1853	0
57	20231129	184500	108030053	1853	1853	1853	1853	0
58	20231129	184400	108030053	1853	1853	1853	1853	0
59	20231129	184300	108030053	1853	1853	1853	1853	0
60	20231129	184200	108030053	1853	1853	1853	1853	0
61	20231129	184100	108030053	1853	1853	1853	1853	0
62	20231129	184000	108030053	1853	1853	1853	1853	2416
63	20231129	183900	108030053	1853	1853	1853	1853	0
64	20231129	183800	108030053	1853	1853	1853	1853	0
65	20231129	183700	108030053	1853	1853	1853	1853	0
66	20231129	183600	108030053	1853	1853	1853	1853	0
67	20231129	183500	108030053	1853	1853	1853	1853	0
68	20231129	183400	108030053	1853	1853	1853	1853	0
69	20231129	183300	108030053	1853	1853	1853	1853	0
70	20231129	183200	108030053	1853	1853	1853	1853	0
71	20231129	183100	108030053	1853	1853	1853	1853	0
72	20231129	183000	108030053	1853	1853	1853	1853	0
73	20231129	182900	108030053	1853	1853	1853	1853	0
74	20231129	182800	108030053	1853	1853	1853	1853	0
75	20231129	182700	108030053	1853	1853	1853	1853	0
76	20231129	182600	108030053	1853	1853	1853	1853	0
77	20231129	182500	108030053	1853	1853	1853	1853	0
78	20231129	182400	108030053	1853	1853	1853	1853	0
79	20231129	182300	108030053	1853	1853	1853	1853	0
80	20231129	182200	108030053	1853	1853	1853	1853	0
81	20231129	182100	108030053	1853	1853	1853	1853	0
82	20231129	182000	108030053	1853	1853	1853	1853	0
83	20231129	181900	108030053	1853	1853	1853	1853	0
84	20231129	181800	108030053	1853	1853	1853	1853	0
85	20231129	181700	108030053	1853	1853	1853	1853	0
86	20231129	181600	108030053	1853	1853	1853	1853	0
87	20231129	181500	108030053	1853	1853	1853	1853	0
88	20231129	181400	108030053	1853	1853	1853	1853	0
89	20231129	181300	108030053	1853	1853	1853	1853	0
90	20231129	181200	108030053	1853	1853	1853	1853	0
91	20231129	181100	108030053	1853	1853	1853	1853	0
92	20231129	181000	108030053	1853	1853	1853	1853	2416
93	20231129	180900	108030053	1853	1853	1853	1853	0
94	20231129	180800	108030053	1853	1853	1853	1853	0
95	20231129	180700	108030053	1853	1853	1853	1853	0
96	20231129	180600	108030053	1853	1853	1853	1853	0
97	20231129	180500	108030053	1853	1853	1853	1853	0
98	20231129	180400	108030053	1853	1853	1853	1853	0
99	20231129	180300	108030053	1853	1853	1853	1853	0
100	20231129	180200	108030053	1853	1853	1853	1853	0
101	20231129	180100	108030053	1853	1853	1853	1853	0
102	20231129	180000	108030053	1853	1853	1853	1853	0
103	20231129	175900	108030053	1853	1853	1853	1853	0
104	20231129	175800	108030053	1853	1853	1853	1853	0
105	20231129	175700	108030053	1853	1853	1853	1853	0
106	20231129	175600	108030053	1853	1853	1853	1853	0
107	20231129	175500	108030053	1853	1853	1853	1853	0
108	20231129	175400	108030053	1853	1853	1853	1853	0
109	20231129	175300	108030053	1853	1853	1853	1853	0
110	20231129	175200	108030053	1853	1853	1853	1853	0
111	20231129	175100	108030053	1853	1853	1853	1853	0
112	20231129	175000	108030053	1853	1853	1853	1853	0
113	20231129	174900	108030053	1853	1853	1853	1853	0
114	20231129	174800	108030053	1853	1853	1853	1853	0
115	20231129	174700	108030053	1853	1853	1853	1853	0
116	20231129	174600	108030053	1853	1853	1853	1853	0
117	20231129	174500	108030053	1853	1853	1853	1853	0
118	20231129	174400	108030053	1853	1853	1853	1853	0
119	20231129	174300	108030053	1853	1853	1853	1853	0
120	20231129	174200	108030053	1853	1853	1853	1853	0
121	20231129	174100	108030053	1853	1853	1853	1853	0
122	20231129	174000	108030053	1853	1853	1853	1853	2416
123	20231129	173900	108030053	1853	1853	1853	1853	0
124	20231129	173800	108030053	1853	1853	1853	1853	0
125	20231129	173700	108030053	1853	1853	1853	1853	0
126	20231129	173600	108030053	1853	1853	1853	1853	0
127	20231129	173500	108030053	1853	1853	1853	1853	0
128	20231129	173400	108030053	1853	1853	1853	1853	0
129	20231129	173300	108030053	1853	1853	1853	1853	0
130	20231129	173200	108030053	1853	1853	1853	1853	0
131	20231129	173100	108030053	1853	1853	1853	1853	0
132	20231129	173000	108030053	1853	1853	1853	1853	0
133	20231129	172900	108030053	1853	1853	1853	1853	0
134	20231129	172800	108030053	1853	1853	1853	1853	0
135	20231129	172700	108030053	1853	1853	1853	1853	0
136	20231129	172600	108030053	1853	1853	1853	1853	0
137	20231129	172500	108030053	1853	1853	1853	1853	0
138	20231129	172400	108030053	1853	1853	1853	1853	0
139	20231129	172300	108030053	1853	1853	1853	1853	0
140	20231129	172200	108030053	1853	1853	1853	1853	0
141	20231129	172100	108030053	1853	1853	1853	1853	0
142	20231129	172000	108030053	1853	1853	1853	1853	0
143	20231129	171900	108030053	1853	1853	1853	1853	0
144	20231129	171800	108030053	1853	1853	1853	1853	0
145	20231129	171700	108030053	1853	1853	1853	1853	0
146	20231129	171600	108030053	1853	1853	1853	1853	0
147	20231129	171500	108030053	1853	1853	1853	1853	0
148	20231129	171400	108030053	1853	1853	1853	1853	0
149	20231129	171300	108030053	1853	1853	1853	1853	0
150	20231129	171200	108030053	1853	1853	1853	1853	0
151	20231129	171100	108030053	1853	1853	1853	1853	0
152	20231129	171000	108030053	1853	1853	1853	1853	2416
153	20231129	170900	108030053	1853	1853	1853	1853	0
154	20231129	170800	108030053	1853	1853	1853	1853	0
155	20231129	170700	108030053	1853	1853	1853	1853	0
156	20231129	170600	108030053	1853	1853	1853	1853	0
157	20231129	170500	108030053	1853	1853	1853	1853	0
158	20231129	170400	108030053	1853	1853	1853	1853	0
159	20231129	170300	108030053	1853	1853	1853	1853	0
160	20231129	170200	108030053	1853	1853	1853	1853	0
161	20231129	170100	108030053	1853	1853	1853	1853	0
162	20231129	170000	108030053	1853	1853	1853	1853	0
163	20231129	165900	108030053	1853	1853	1853	1853	0
164	20231129	165800	108030053	1853	1853	1853	1853	0
165	20231129	165700	108030053	1853	1853	1853	1853	0
166	20231129	165600	108030053	1853	1853	1853	1853	0
167	20231129	165500	108030053	1853	1853	1853	1853	0
168	20231129	165400	108030053	1853	1853	1853	1853	0
169	20231129	165300	108030053	1853	1853	1853	1853	0
170	20231129	165200	108030053	1853	1853	1853	1853	0
171	20231129	165100	108030053	1853	1853	1853	1853	0
172	20231129	165000	108030053	1853	1853	1853	1853	0
173	20231129	164900	108030053	1853	1853	1853	1853	0
174	20231129	164800	108030053	1853	1853	1853	1853	0
175	20231129	164700	108030053	1853	1853	1853	1853	0
176	20231129	164600	108030053	1853	1853	1853	1853	0
177	20231129	164500	108030053	1853	1853	1853	1853	0
178	20231129	164400	108030053	1853	1853	1853	1853	0
179	20231129	164300	108030053	1853	1853	1853	1853	0
180	20231129	164200	108030053	1853	1853	1853	1853	0
181	20231129	164100	108030053	1853	1853	1853	1853	0
182	20231129	164000	108030053	1853	1853	1853	1853	2416
183	20231129	163900	108030053	1853	1853	1853	1853	0
184	20231129	163800	108030053	1853	1853	1853	1853	0
185	20231129	163700	108030053	1853	1853	1853	1853	0
186	20231129	163600	108030053	1853	1853	1853	1853	0
187	20231129	163500	108030053	1853	1853	1853	1853	0
188	20231129	163400	108030053	1853	1853	1853	1853	0
189	20231129	163300	108030053	1853	1853	1853	1853	0
190	20231129	163200	108030053	1853	1853	1853	1853	0
191	20231129	163100	108030053	1853	1853	1853	1853	0
192	20231129	163000	108030053	1853	1853	1853	1853	0
193	20231129	162900	108030053	1853	1853	1853	1853	0
194	20231129	162800	108030053	1853	1853	1853	1853	0
195	20231129	162700	108030053	1853	1853	1853	1853	0
196	20231129	162600	108030053	1853	1853	1853	1853	0
197	20231129	162500	108030053	1853	1853	1853	1853	0
198	20231129	162400	108030053	1853	1853	1853	1853	0
199	20231129	162300	108030053	1853	1853	1853	1853	0
200	20231129	162200	108030053	1853	1853	1853	1853	0
201	20231129	162100	108030053	1853	1853	1853	1853	0
202	20231129	162000	108030053	1853	1853	1853	1853	0
203	20231129	161900	108030053	1853	1853	1853	1853	0
204	20231129	161800	108030053	1853	1853	1853	1853	0
205	20231129	161700	108030053	1853	1853	1853	1853	0
206	20231129	161600	108030053	1853	1853	1853	1853	0
207	20231129	161500	108030053	1853	1853	1853	1853	0
208	20231129	161400	108030053	1853	1853	1853	1853	0
209	20231129	161300	108030053	1853	1853	1853	1853	0
210	20231129	161200	108030053	1853	1853	1853	1853	0
211	20231129	161100	108030053	1853	1853	1853	1853	0
212	20231129	161000	108030053	1853	1853	1853	1853	2416
213	20231129	160900	108030053	1853	1853	1853	1853	0
214	20231129	160800	108030053	1853	1853	1853	1853	0
215	20231129	160700	108030053	1853	1853	1853	1853	0
216	20231129	160600	108030053	1853	1853	1853	1853	0
217	20231129	160500	108030053	1853	1853	1853	1853	0
218	20231129	160400	108030053	1853	1853	1853	1853	0
219	20231129	160300	108030053	1853	1853	1853	1853	0
220	20231129	160200	108030053	1853	1853	1853	1853	0
221	20231129	160100	108030053	1853	1853	1853	1853	0
222	20231129	160000	108030053	1853	1853	1853	1853	0
223	20231129	155900	108030053	1853	1853	1853	1853	0
224	20231129	155800	108030053	1853	1853	1853	1853	0
225	20231129	155700	108030053	1853	1853	1853	1853	0
226	20231129	155600	108030053	1853	1853	1853	1853	0
227	20231129	155500	108030053	1853	1853	1853	1853	0
228	20231129	155400	108030053	1853	1853	1853	1853	0
229	20231129	155300	108030053	1853	1853	1853	1853	0
230	20231129	155200	108030053	1853	1853	1853	1853	0
231	20231129	155100	108030053	1853	1853	1853	1853	0
232	20231129	155000	108030053	1853	1853	1853	1853	0
233	20231129	154900	108030053	1853	1853	1853	1853	0
234	20231129	154800	108030053	1853	1853	1853	1853	0
235	20231129	154700	108030053	1853	1853	1853	1853	0
236	20231129	154600	108030053	1853	1853	1853	1853	0
237	20231129	154500	108030053	1853	1853	1853	1853	0
238	20231129	154400	108030053	1853	1853	1853	1853	0
239	20231129	154300	108030053	1853	1853	1853	1853	0
240	20231129	154200	108030053	1853	1853	1853	1853	0
241	20231129	154100	108030053	1853	1853	1853	1853	0
242	20231129	154000	108030053	1853	1853	1853	1853	2416
243	20231129	153900	108030053	1853	1853	1853	1853	0
244	20231129	153800	108030053	1853	1853	1853	1853	0
245	20231129	153700	108030053	1853	1853	1853	1853	0
246	20231129	153600	108030053	1853	1853	1853	1853	0
247	20231129	153500	108030053	1853	1853	1853	1853	0
248	20231129	153400	108030053	1853	1853	1853	1853	0
249	20231129	153300	108030053	1853	1853	1853	1853	0
250	20231129	153200	108030053	1853	1853	1853	1853	0
251	20231129	153100	108030053	1853	1853	1853	1853	0
252	20231129	153000	108030053	1853	1853	1853	1853	2416
253	20231129	152900	103553205	1852	1852	1852	1852	0
254	20231129	152800	103553205	1852	1852	1852	1852	0
255	20231129	152700	103553205	1852	1852	1852	1852	0
256	20231129	152600	103553205	1852	1852	1852	1852	0
257	20231129	152500	103553205	1852	1852	1852	1852	0
258	20231129	152400	103553205	1852	1852	1852	1852	0
259	20231129	152300	103553205	1852	1852	1852	1852	0
260	20231129	152200	103553205	1852	1852	1852	1852	0
261	20231129	152100	103553205	1852	1852	1852	1852	0
262	20231129	152000	103553205	1852	1852	1852	1852	0
263	20231129	151900	103553205	1852	1852	1852	1852	0
264	20231129	151800	103553205	1852	1852	1852	1852	0
265	20231129	151700	103553205	1852	1852	1852	1852	0
266	20231129	151600	103553205	1852	1852	1852	1852	1
267	20231129	151500	103551353	1845	1846	1846	1845	2800
268	20231129	151400	98383353	1846	1846	1846	1846	79
269	20231129	151300	98237519	1846	1846	1846	1846	0
270	20231129	151200	98237519	1846	1848	1848	1846	20
271	20231129	151100	98200584	1847	1847	1847	1847	39
272	20231129	151000	98128551	1845	1846	1846	1845	500
273	20231129	150900	97205964	1846	1847	1847	1846	201
274	20231129	150800	96834917	1847	1847	1847	1847	0
275	20231129	150700	96834917	1847	1852	1852	1847	1036
276	20231129	150600	94921417	1850	1850	1850	1850	0
277	20231129	150500	94921417	1850	1850	1850	1850	3
278	20231129	150400	94915867	1852	1852	1852	1852	0
279	20231129	150300	94915867	1852	1850	1852	1850	305
280	20231129	150200	94351507	1850	1850	1850	1850	5
281	20231129	150100	94342257	1850	1850	1850	1850	250
282	20231129	150000	93879757	1850	1850	1850	1850	0
283	20231129	145900	93879757	1850	1850	1850	1850	0
284	20231129	145800	93879757	1850	1850	1850	1850	0
285	20231129	145700	93879757	1850	1850	1850	1850	0
286	20231129	145600	93879757	1850	1850	1850	1850	5
287	20231129	145500	93870507	1850	1850	1850	1850	5
288	20231129	145400	93861257	1850	1850	1850	1850	5
289	20231129	145300	93852007	1851	1851	1851	1851	536
290	20231129	145200	92859871	1852	1851	1852	1851	505
291	20231129	145100	91924616	1850	1850	1850	1850	5
292	20231129	145000	91915366	1851	1850	1851	1850	7
293	20231129	144900	91902414	1850	1850	1850	1850	105
294	20231129	144800	91708164	1850	1850	1850	1850	0
295	20231129	144700	91708164	1850	1850	1850	1850	0
296	20231129	144600	91708164	1850	1850	1850	1850	636
297	20231129	144500	90531564	1847	1847	1847	1847	23
298	20231129	144400	90489083	1847	1847	1847	1847	6
299	20231129	144300	90478001	1845	1845	1845	1845	0
300	20231129	144200	90478001	1845	1845	1845	1845	0
301	20231129	144100	90478001	1845	1845	1845	1845	0
302	20231129	144000	90478001	1845	1845	1845	1845	0
303	20231129	143900	90478001	1845	1845	1845	1845	0
304	20231129	143800	90478001	1845	1848	1848	1845	2642
305	20231129	143700	85597682	1850	1850	1850	1850	1
306	20231129	143600	85595832	1848	1848	1848	1848	698
307	20231129	143500	84305928	1849	1849	1849	1849	1
308	20231129	143400	84304079	1849	1849	1849	1849	36
309	20231129	143300	84237515	1849	1849	1849	1849	0
310	20231129	143200	84237515	1849	1849	1849	1849	0
311	20231129	143100	84237515	1849	1849	1849	1849	0
312	20231129	143000	84237515	1849	1849	1849	1849	264
313	20231129	142900	83749379	1849	1849	1849	1849	142
314	20231129	142800	83486821	1849	1849	1849	1849	0
315	20231129	142700	83486821	1849	1849	1849	1849	0
316	20231129	142600	83486821	1849	1850	1850	1849	508
317	20231129	142500	82547429	1853	1853	1853	1853	0
318	20231129	142400	82547429	1853	1853	1853	1853	0
319	20231129	142300	82547429	1853	1853	1853	1853	100
320	20231129	142200	82362129	1853	1853	1853	1853	0
321	20231129	142100	82362129	1853	1853	1853	1853	0
322	20231129	142000	82362129	1853	1853	1853	1853	0
323	20231129	141900	82362129	1853	1853	1853	1853	0
324	20231129	141800	82362129	1853	1853	1853	1853	1
325	20231129	141700	82360276	1849	1850	1850	1849	297
326	20231129	141600	81811110	1853	1853	1853	1853	0
327	20231129	141500	81811110	1853	1853	1853	1853	0
328	20231129	141400	81811110	1853	1853	1853	1853	0
329	20231129	141300	81811110	1853	1853	1853	1853	12
330	20231129	141200	81788874	1850	1851	1851	1850	1477
331	20231129	141100	79056124	1851	1852	1852	1851	2244
332	20231129	141000	74901779	1853	1854	1854	1853	496
333	20231129	140900	73982317	1854	1854	1854	1854	0
334	20231129	140800	73982317	1854	1854	1854	1854	0
335	20231129	140700	73982317	1854	1854	1854	1854	694
336	20231129	140600	72695641	1856	1856	1856	1856	0
337	20231129	140500	72695641	1856	1856	1856	1856	0
338	20231129	140400	72695641	1856	1856	1856	1856	0
339	20231129	140300	72695641	1856	1856	1856	1856	553
340	20231129	140200	71669273	1863	1863	1863	1863	1
341	20231129	140100	71667410	1856	1855	1856	1855	447
342	20231129	140000	70837953	1855	1855	1855	1855	300
343	20231129	135900	70281453	1855	1855	1855	1855	1
344	20231129	135800	70279598	1855	1855	1855	1855	0
345	20231129	135700	70279598	1855	1855	1855	1855	24
346	20231129	135600	70235078	1855	1855	1855	1855	0
347	20231129	135500	70235078	1855	1855	1855	1855	0
348	20231129	135400	70235078	1855	1855	1855	1855	0
349	20231129	135300	70235078	1855	1855	1855	1855	0
350	20231129	135200	70235078	1855	1855	1855	1855	0
351	20231129	135100	70235078	1855	1855	1855	1855	0
352	20231129	135000	70235078	1855	1855	1855	1855	2
353	20231129	134900	70231368	1855	1855	1855	1855	0
354	20231129	134800	70231368	1855	1855	1855	1855	0
355	20231129	134700	70231368	1855	1855	1855	1855	0
356	20231129	134600	70231368	1855	1855	1855	1855	93
357	20231129	134500	70058853	1855	1856	1856	1855	2020
358	20231129	134400	66310533	1856	1856	1856	1856	0
359	20231129	134300	66310533	1856	1856	1856	1856	0
360	20231129	134200	66310533	1856	1856	1856	1856	0
361	20231129	134100	66310533	1856	1856	1856	1856	0
362	20231129	134000	66310533	1856	1856	1856	1856	0
363	20231129	133900	66310533	1856	1857	1857	1856	38
364	20231129	133800	66239983	1865	1865	1865	1865	0
365	20231129	133700	66239983	1865	1865	1865	1865	0
366	20231129	133600	66239983	1865	1865	1865	1865	0
367	20231129	133500	66239983	1865	1865	1865	1865	54
368	20231129	133400	66139273	1857	1857	1857	1857	0
369	20231129	133300	66139273	1857	1857	1857	1857	0
370	20231129	133200	66139273	1857	1859	1859	1857	400
371	20231129	133100	65396231	1860	1860	1860	1860	0
372	20231129	133000	65396231	1860	1861	1861	1860	446
373	20231129	132900	64566571	1867	1867	1867	1867	0
374	20231129	132800	64566571	1867	1867	1867	1867	0
375	20231129	132700	64566571	1867	1867	1867	1867	0
376	20231129	132600	64566571	1867	1867	1867	1867	0
377	20231129	132500	64566571	1867	1867	1867	1867	10
378	20231129	132400	64547901	1860	1860	1860	1860	0
379	20231129	132300	64547901	1860	1860	1860	1860	0
380	20231129	132200	64547901	1860	1860	1860	1860	0
381	20231129	132100	64547901	1860	1860	1860	1860	0
382	20231129	132000	64547901	1860	1860	1860	1860	0
383	20231129	131900	64547901	1860	1860	1860	1860	0
384	20231129	131800	64547901	1860	1860	1860	1860	0
385	20231129	131700	64547901	1860	1860	1860	1860	0
386	20231129	131600	64547901	1860	1860	1860	1860	0
387	20231129	131500	64547901	1860	1860	1860	1860	0
388	20231129	131400	64547901	1860	1860	1860	1860	0
389	20231129	131300	64547901	1860	1865	1865	1860	300
390	20231129	131200	63988815	1865	1865	1865	1865	0
391	20231129	131100	63988815	1865	1865	1865	1865	0
392	20231129	131000	63988815	1865	1865	1865	1865	0
393	20231129	130900	63988815	1865	1865	1865	1865	0
394	20231129	130800	63988815	1865	1865	1865	1865	0
395	20231129	130700	63988815	1865	1865	1865	1865	0
396	20231129	130600	63988815	1865	1865	1865	1865	0
397	20231129	130500	63988815	1865	1865	1865	1865	0
398	20231129	130400	63988815	1865	1865	1865	1865	0
399	20231129	130300	63988815	1865	1866	1866	1865	203
400	20231129	130200	63610022	1867	1867	1867	1867	30
401	20231129	130100	63554012	1867	1867	1867	1867	0
402	20231129	130000	63554012	1867	1867	1867	1867	0
403	20231129	125900	63554012	1867	1867	1867	1867	10
404	20231129	125800	63535342	1867	1867	1867	1867	0
405	20231129	125700	63535342	1867	1867	1867	1867	0
406	20231129	125600	63535342	1867	1867	1867	1867	0
407	20231129	125500	63535342	1867	1867	1867	1867	0
408	20231129	125400	63535342	1867	1867	1867	1867	0
409	20231129	125300	63535342	1867	1867	1867	1867	0
410	20231129	125200	63535342	1867	1867	1867	1867	0
411	20231129	125100	63535342	1867	1867	1867	1867	0
412	20231129	125000	63535342	1867	1867	1867	1867	0
413	20231129	124900	63535342	1867	1867	1867	1867	0
414	20231129	124800	63535342	1867	1867	1867	1867	0
415	20231129	124700	63535342	1867	1867	1867	1867	0
416	20231129	124600	63535342	1867	1868	1868	1867	482
417	20231129	124500	62635344	1869	1869	1869	1869	53
418	20231129	124400	62536287	1869	1870	1870	1869	220
419	20231129	124300	62125007	1873	1873	1873	1873	0
420	20231129	124200	62125007	1873	1873	1873	1873	2
421	20231129	124100	62121261	1873	1873	1873	1873	2
422	20231129	124000	62117515	1873	1873	1873	1873	0
423	20231129	123900	62117515	1873	1873	1873	1873	0
424	20231129	123800	62117515	1873	1873	1873	1873	0
425	20231129	123700	62117515	1873	1873	1873	1873	0
426	20231129	123600	62117515	1873	1873	1873	1873	30
427	20231129	123500	62061325	1874	1874	1874	1874	0
428	20231129	123400	62061325	1874	1874	1874	1874	0
429	20231129	123300	62061325	1874	1874	1874	1874	0
430	20231129	123200	62061325	1874	1874	1874	1874	0
431	20231129	123100	62061325	1874	1873	1874	1873	2
432	20231129	123000	62057578	1874	1874	1874	1874	0
433	20231129	122900	62057578	1874	1874	1874	1874	0
434	20231129	122800	62057578	1874	1874	1874	1874	0
435	20231129	122700	62057578	1874	1874	1874	1874	0
436	20231129	122600	62057578	1874	1874	1874	1874	0
437	20231129	122500	62057578	1874	1874	1874	1874	0
438	20231129	122400	62057578	1874	1874	1874	1874	20
439	20231129	122300	62020098	1874	1871	1874	1871	15
440	20231129	122200	61992015	1870	1870	1870	1870	0
441	20231129	122100	61992015	1870	1870	1870	1870	0
442	20231129	122000	61992015	1870	1870	1870	1870	200
443	20231129	121900	61618015	1874	1874	1874	1874	0
444	20231129	121800	61618015	1874	1873	1874	1873	5
445	20231129	121700	61608649	1870	1870	1870	1870	110
446	20231129	121600	61402949	1868	1868	1868	1868	0
447	20231129	121500	61402949	1868	1868	1868	1868	0
448	20231129	121400	61402949	1868	1868	1868	1868	0
449	20231129	121300	61402949	1868	1868	1868	1868	1
450	20231129	121200	61401081	1874	1874	1874	1874	0
451	20231129	121100	61401081	1874	1874	1874	1874	0
452	20231129	121000	61401081	1874	1874	1874	1874	0
453	20231129	120900	61401081	1874	1874	1874	1874	1
454	20231129	120800	61399207	1867	1867	1867	1867	0
455	20231129	120700	61399207	1867	1867	1867	1867	0
456	20231129	120600	61399207	1867	1867	1867	1867	12
457	20231129	120500	61376803	1875	1875	1875	1875	10
458	20231129	120400	61358053	1877	1877	1877	1877	0
459	20231129	120300	61358053	1877	1877	1877	1877	0
460	20231129	120200	61358053	1877	1877	1877	1877	0
461	20231129	120100	61358053	1877	1877	1877	1877	0
462	20231129	120000	61358053	1877	1877	1877	1877	2
463	20231129	115900	61354299	1877	1877	1877	1877	0
464	20231129	115800	61354299	1877	1877	1877	1877	0
465	20231129	115700	61354299	1877	1877	1877	1877	0
466	20231129	115600	61354299	1877	1877	1877	1877	0
467	20231129	115500	61354299	1877	1877	1877	1877	0
468	20231129	115400	61354299	1877	1877	1877	1877	0
469	20231129	115300	61354299	1877	1877	1877	1877	0
470	20231129	115200	61354299	1877	1877	1877	1877	0
471	20231129	115100	61354299	1877	1877	1877	1877	0
472	20231129	115000	61354299	1877	1877	1877	1877	1
473	20231129	114900	61352422	1867	1867	1867	1867	2
474	20231129	114800	61348688	1877	1877	1877	1877	0
475	20231129	114700	61348688	1877	1877	1877	1877	0
476	20231129	114600	61348688	1877	1877	1877	1877	0
477	20231129	114500	61348688	1877	1877	1877	1877	0
478	20231129	114400	61348688	1877	1866	1877	1865	1403
479	20231129	114300	58731609	1865	1877	1877	1865	603
480	20231129	114200	57605491	1878	1878	1878	1878	4
481	20231129	114100	57597979	1878	1878	1878	1878	20
482	20231129	114000	57560419	1878	1878	1878	1878	100
483	20231129	113900	57372619	1878	1878	1878	1878	0
484	20231129	113800	57372619	1878	1878	1878	1878	0
485	20231129	113700	57372619	1878	1878	1878	1878	50
486	20231129	113600	57278719	1878	1878	1878	1878	5
487	20231129	113500	57269329	1878	1878	1879	1878	37
488	20231129	113400	57199839	1877	1877	1877	1877	11
489	20231129	113300	57179192	1877	1877	1877	1877	0
490	20231129	113200	57179192	1877	1877	1877	1877	0
491	20231129	113100	57179192	1877	1877	1877	1877	0
492	20231129	113000	57179192	1877	1877	1877	1877	0
493	20231129	112900	57179192	1877	1870	1877	1870	1000
494	20231129	112800	55307264	1870	1870	1870	1870	0
495	20231129	112700	55307264	1870	1870	1870	1870	0
496	20231129	112600	55307264	1870	1869	1870	1869	60
497	20231129	112500	55195115	1869	1865	1869	1865	78
498	20231129	112400	55049488	1867	1867	1867	1867	0
499	20231129	112300	55049488	1867	1867	1867	1867	40
500	20231129	112200	54974808	1867	1867	1867	1867	2
501	20231129	112100	54971074	1867	1867	1867	1867	0
502	20231129	112000	54971074	1867	1867	1867	1867	0
503	20231129	111900	54971074	1867	1867	1867	1867	0
504	20231129	111800	54971074	1867	1867	1867	1867	0
505	20231129	111700	54971074	1867	1867	1867	1867	200
506	20231129	111600	54597674	1867	1867	1867	1867	0
507	20231129	111500	54597674	1867	1866	1867	1866	2
508	20231129	111400	54593941	1865	1864	1865	1864	337
509	20231129	111300	53965733	1864	1864	1864	1864	6
510	20231129	111200	53954549	1864	1864	1864	1864	7
511	20231129	111100	53941501	1864	1862	1864	1862	173
512	20231129	111000	53619356	1862	1862	1862	1862	20
513	20231129	110900	53582116	1862	1861	1862	1861	18
514	20231129	110800	53548601	1860	1860	1860	1860	1412
515	20231129	110700	50922281	1860	1860	1860	1860	120
516	20231129	110600	50699081	1859	1859	1859	1859	0
517	20231129	110500	50699081	1859	1859	1859	1859	14
518	20231129	110400	50673055	1859	1857	1859	1857	1000
519	20231129	110300	48815707	1857	1857	1857	1857	0
520	20231129	110200	48815707	1857	1857	1857	1857	0
521	20231129	110100	48815707	1857	1857	1857	1857	1
522	20231129	110000	48813850	1855	1855	1855	1855	0
523	20231129	105900	48813850	1855	1855	1855	1855	0
524	20231129	105800	48813850	1855	1855	1855	1855	0
525	20231129	105700	48813850	1855	1855	1855	1855	0
526	20231129	105600	48813850	1855	1855	1855	1855	0
527	20231129	105500	48813850	1855	1855	1855	1855	0
528	20231129	105400	48813850	1855	1855	1855	1855	9
529	20231129	105300	48797155	1857	1857	1857	1857	0
530	20231129	105200	48797155	1857	1856	1857	1856	1051
531	20231129	105100	46845499	1859	1859	1859	1859	0
532	20231129	105000	46845499	1859	1859	1859	1859	0
533	20231129	104900	46845499	1859	1859	1859	1859	0
534	20231129	104800	46845499	1859	1859	1859	1859	0
535	20231129	104700	46845499	1859	1859	1859	1859	0
536	20231129	104600	46845499	1859	1859	1859	1859	1
537	20231129	104500	46843640	1855	1855	1855	1855	0
538	20231129	104400	46843640	1855	1855	1855	1855	0
539	20231129	104300	46843640	1855	1855	1855	1855	0
540	20231129	104200	46843640	1855	1855	1855	1855	0
541	20231129	104100	46843640	1855	1855	1855	1855	0
542	20231129	104000	46843640	1855	1855	1855	1855	0
543	20231129	103900	46843640	1855	1855	1855	1855	0
544	20231129	103800	46843640	1855	1856	1856	1855	718
545	20231129	103700	45511515	1859	1859	1859	1859	0
546	20231129	103600	45511515	1859	1856	1859	1856	129
547	20231129	103500	45272079	1859	1859	1859	1859	1
548	20231129	103400	45270220	1858	1858	1858	1858	0
549	20231129	103300	45270220	1858	1858	1858	1858	0
550	20231129	103200	45270220	1858	1858	1858	1858	0
551	20231129	103100	45270220	1858	1858	1858	1858	336
552	20231129	103000	44645932	1858	1858	1858	1858	0
553	20231129	102900	44645932	1858	1858	1858	1858	0
554	20231129	102800	44645932	1858	1858	1858	1858	1
555	20231129	102700	44644074	1853	1855	1855	1853	300
556	20231129	102600	44087714	1858	1858	1858	1858	0
557	20231129	102500	44087714	1858	1858	1858	1858	0
558	20231129	102400	44087714	1858	1858	1858	1858	0
559	20231129	102300	44087714	1858	1858	1858	1858	10
560	20231129	102200	44069134	1858	1858	1858	1858	154
561	20231129	102100	43783002	1858	1858	1858	1858	76
562	20231129	102000	43641794	1858	1858	1858	1858	424
563	20231129	101900	42854002	1858	1858	1858	1858	0
564	20231129	101800	42854002	1858	1858	1858	1858	76
565	20231129	101700	42712794	1852	1852	1852	1852	0
566	20231129	101600	42712794	1852	1853	1853	1852	333
567	20231129	101500	42096023	1853	1853	1853	1853	0
568	20231129	101400	42096023	1853	1853	1853	1853	0
569	20231129	101300	42096023	1853	1853	1853	1853	0
570	20231129	101200	42096023	1853	1853	1853	1853	0
571	20231129	101100	42096023	1853	1853	1853	1853	0
572	20231129	101000	42096023	1853	1853	1853	1853	10
573	20231129	100900	42077493	1851	1851	1851	1851	0
574	20231129	100800	42077493	1851	1852	1852	1851	197
575	20231129	100700	41712827	1858	1858	1858	1858	75
576	20231129	100600	41573477	1851	1851	1851	1851	0
577	20231129	100500	41573477	1851	1851	1851	1851	0
578	20231129	100400	41573477	1851	1851	1851	1851	0
579	20231129	100300	41573477	1851	1851	1851	1851	300
580	20231129	100200	41018177	1858	1858	1858	1858	0
581	20231129	100100	41018177	1858	1851	1858	1851	6
582	20231129	100000	41007064	1850	1850	1850	1850	0
583	20231129	095900	41007064	1850	1850	1850	1850	0
584	20231129	095800	41007064	1850	1850	1850	1850	0
585	20231129	095700	41007064	1850	1852	1852	1850	586
586	20231129	095600	39922329	1858	1858	1858	1858	0
587	20231129	095500	39922329	1858	1858	1858	1858	2
588	20231129	095400	39918613	1852	1852	1852	1852	0
589	20231129	095300	39918613	1852	1852	1852	1852	0
590	20231129	095200	39918613	1852	1852	1852	1852	0
591	20231129	095100	39918613	1852	1852	1852	1852	0
592	20231129	095000	39918613	1852	1852	1852	1852	0
593	20231129	094900	39918613	1852	1855	1855	1852	100
594	20231129	094800	39733401	1855	1855	1855	1855	1
595	20231129	094700	39731546	1858	1852	1858	1852	132
596	20231129	094600	39487010	1852	1859	1860	1852	882
597	20231129	094500	37853530	1852	1852	1852	1852	120
598	20231129	094400	37631290	1851	1851	1851	1851	0
599	20231129	094300	37631290	1851	1851	1851	1851	0
600	20231129	094200	37631290	1851	1851	1851	1851	0
601	20231129	094100	37631290	1851	1851	1851	1851	0
602	20231129	094000	37631290	1851	1851	1851	1851	1001
603	20231129	093900	35778439	1860	1860	1860	1860	5
604	20231129	093800	35769139	1860	1859	1860	1859	5
605	20231129	093700	35759843	1851	1851	1851	1851	1000
606	20231129	093600	33908843	1860	1860	1860	1860	0
607	20231129	093500	33908843	1860	1860	1860	1860	0
608	20231129	093400	33908843	1860	1860	1860	1860	0
609	20231129	093300	33908843	1860	1860	1860	1860	0
610	20231129	093200	33908843	1860	1860	1860	1860	100
611	20231129	093100	33722843	1860	1860	1860	1860	1
612	20231129	093000	33720983	1859	1860	1860	1859	2
613	20231129	092900	33717264	1850	1850	1850	1850	1479
614	20231129	092800	30981114	1860	1860	1860	1860	2
615	20231129	092700	30977394	1860	1860	1860	1860	1
616	20231129	092600	30975534	1860	1860	1860	1860	24
617	20231129	092500	30930894	1860	1860	1860	1860	20
618	20231129	092400	30893694	1860	1860	1860	1860	150
619	20231129	092300	30614694	1860	1860	1860	1860	0
620	20231129	092200	30614694	1860	1860	1860	1860	0
621	20231129	092100	30614694	1860	1860	1860	1860	0
622	20231129	092000	30614694	1860	1860	1860	1860	0
623	20231129	091900	30614694	1860	1855	1860	1855	51
624	20231129	091800	30520084	1860	1860	1860	1860	1
625	20231129	091700	30518224	1853	1853	1853	1853	0
626	20231129	091600	30518224	1853	1855	1855	1853	1478
627	20231129	091500	27778166	1855	1855	1855	1855	40
628	20231129	091400	27703966	1855	1855	1855	1855	0
629	20231129	091300	27703966	1855	1855	1855	1855	0
630	20231129	091200	27703966	1855	1855	1855	1855	0
631	20231129	091100	27703966	1855	1860	1860	1855	1500
632	20231129	091000	24921441	1860	1864	1864	1860	359
633	20231129	090900	24253225	1861	1869	1870	1861	1078
634	20231129	090800	22246292	1870	1865	1870	1865	1687
635	20231129	090700	19100031	1860	1860	1865	1860	1709
636	20231129	090600	15920937	1860	1860	1860	1860	0
637	20231129	090500	15920937	1860	1849	1860	1849	4258
638	20231129	090400	8040149	1841	1840	1841	1840	836
639	20231129	090300	6501869	1840	1840	1840	1840	204
640	20231129	090200	6126509	1840	1840	1840	1840	1075
641	20231129	090100	4148509	1840	1840	1840	1840	34
642	20231129	090000	4085949	1840	1851	1851	1840	2213