KissMeData/068330/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	194300	65499433	1358	1358	1358	1358	899
3	20231129	194200	65499433	1358	1358	1358	1358	0
4	20231129	194100	65499433	1358	1358	1358	1358	0
5	20231129	194000	65499433	1358	1358	1358	1358	0
6	20231129	193900	65499433	1358	1358	1358	1358	0
7	20231129	193800	65499433	1358	1358	1358	1358	0
8	20231129	193700	65499433	1358	1358	1358	1358	0
9	20231129	193600	65499433	1358	1358	1358	1358	0
10	20231129	193500	65499433	1358	1358	1358	1358	0
11	20231129	193400	65499433	1358	1358	1358	1358	0
12	20231129	193300	65499433	1358	1358	1358	1358	0
13	20231129	193200	65499433	1358	1358	1358	1358	0
14	20231129	193100	65499433	1358	1358	1358	1358	0
15	20231129	193000	65499433	1358	1358	1358	1358	0
16	20231129	192900	65499433	1358	1358	1358	1358	0
17	20231129	192800	65499433	1358	1358	1358	1358	0
18	20231129	192700	65499433	1358	1358	1358	1358	0
19	20231129	192600	65499433	1358	1358	1358	1358	0
20	20231129	192500	65499433	1358	1358	1358	1358	0
21	20231129	192400	65499433	1358	1358	1358	1358	0
22	20231129	192300	65499433	1358	1358	1358	1358	0
23	20231129	192200	65499433	1358	1358	1358	1358	0
24	20231129	192100	65499433	1358	1358	1358	1358	0
25	20231129	192000	65499433	1358	1358	1358	1358	0
26	20231129	191900	65499433	1358	1358	1358	1358	0
27	20231129	191800	65499433	1358	1358	1358	1358	0
28	20231129	191700	65499433	1358	1358	1358	1358	0
29	20231129	191600	65499433	1358	1358	1358	1358	0
30	20231129	191500	65499433	1358	1358	1358	1358	0
31	20231129	191400	65499433	1358	1358	1358	1358	0
32	20231129	191300	65499433	1358	1358	1358	1358	899
33	20231129	191200	65499433	1358	1358	1358	1358	0
34	20231129	191100	65499433	1358	1358	1358	1358	0
35	20231129	191000	65499433	1358	1358	1358	1358	0
36	20231129	190900	65499433	1358	1358	1358	1358	0
37	20231129	190800	65499433	1358	1358	1358	1358	0
38	20231129	190700	65499433	1358	1358	1358	1358	0
39	20231129	190600	65499433	1358	1358	1358	1358	0
40	20231129	190500	65499433	1358	1358	1358	1358	0
41	20231129	190400	65499433	1358	1358	1358	1358	0
42	20231129	190300	65499433	1358	1358	1358	1358	0
43	20231129	190200	65499433	1358	1358	1358	1358	0
44	20231129	190100	65499433	1358	1358	1358	1358	0
45	20231129	190000	65499433	1358	1358	1358	1358	0
46	20231129	185900	65499433	1358	1358	1358	1358	0
47	20231129	185800	65499433	1358	1358	1358	1358	0
48	20231129	185700	65499433	1358	1358	1358	1358	0
49	20231129	185600	65499433	1358	1358	1358	1358	0
50	20231129	185500	65499433	1358	1358	1358	1358	0
51	20231129	185400	65499433	1358	1358	1358	1358	0
52	20231129	185300	65499433	1358	1358	1358	1358	0
53	20231129	185200	65499433	1358	1358	1358	1358	0
54	20231129	185100	65499433	1358	1358	1358	1358	0
55	20231129	185000	65499433	1358	1358	1358	1358	0
56	20231129	184900	65499433	1358	1358	1358	1358	0
57	20231129	184800	65499433	1358	1358	1358	1358	0
58	20231129	184700	65499433	1358	1358	1358	1358	0
59	20231129	184600	65499433	1358	1358	1358	1358	0
60	20231129	184500	65499433	1358	1358	1358	1358	0
61	20231129	184400	65499433	1358	1358	1358	1358	0
62	20231129	184300	65499433	1358	1358	1358	1358	899
63	20231129	184200	65499433	1358	1358	1358	1358	0
64	20231129	184100	65499433	1358	1358	1358	1358	0
65	20231129	184000	65499433	1358	1358	1358	1358	0
66	20231129	183900	65499433	1358	1358	1358	1358	0
67	20231129	183800	65499433	1358	1358	1358	1358	0
68	20231129	183700	65499433	1358	1358	1358	1358	0
69	20231129	183600	65499433	1358	1358	1358	1358	0
70	20231129	183500	65499433	1358	1358	1358	1358	0
71	20231129	183400	65499433	1358	1358	1358	1358	0
72	20231129	183300	65499433	1358	1358	1358	1358	0
73	20231129	183200	65499433	1358	1358	1358	1358	0
74	20231129	183100	65499433	1358	1358	1358	1358	0
75	20231129	183000	65499433	1358	1358	1358	1358	0
76	20231129	182900	65499433	1358	1358	1358	1358	0
77	20231129	182800	65499433	1358	1358	1358	1358	0
78	20231129	182700	65499433	1358	1358	1358	1358	0
79	20231129	182600	65499433	1358	1358	1358	1358	0
80	20231129	182500	65499433	1358	1358	1358	1358	0
81	20231129	182400	65499433	1358	1358	1358	1358	0
82	20231129	182300	65499433	1358	1358	1358	1358	0
83	20231129	182200	65499433	1358	1358	1358	1358	0
84	20231129	182100	65499433	1358	1358	1358	1358	0
85	20231129	182000	65499433	1358	1358	1358	1358	0
86	20231129	181900	65499433	1358	1358	1358	1358	0
87	20231129	181800	65499433	1358	1358	1358	1358	0
88	20231129	181700	65499433	1358	1358	1358	1358	0
89	20231129	181600	65499433	1358	1358	1358	1358	0
90	20231129	181500	65499433	1358	1358	1358	1358	0
91	20231129	181400	65499433	1358	1358	1358	1358	0
92	20231129	181300	65499433	1358	1358	1358	1358	899
93	20231129	181200	65499433	1358	1358	1358	1358	0
94	20231129	181100	65499433	1358	1358	1358	1358	0
95	20231129	181000	65499433	1358	1358	1358	1358	0
96	20231129	180900	65499433	1358	1358	1358	1358	0
97	20231129	180800	65499433	1358	1358	1358	1358	0
98	20231129	180700	65499433	1358	1358	1358	1358	0
99	20231129	180600	65499433	1358	1358	1358	1358	0
100	20231129	180500	65499433	1358	1358	1358	1358	0
101	20231129	180400	65499433	1358	1358	1358	1358	0
102	20231129	180300	65499433	1358	1358	1358	1358	0
103	20231129	180200	65499433	1358	1358	1358	1358	0
104	20231129	180100	65499433	1358	1358	1358	1358	0
105	20231129	180000	65499433	1358	1358	1358	1358	0
106	20231129	175900	65499433	1358	1358	1358	1358	0
107	20231129	175800	65499433	1358	1358	1358	1358	0
108	20231129	175700	65499433	1358	1358	1358	1358	0
109	20231129	175600	65499433	1358	1358	1358	1358	0
110	20231129	175500	65499433	1358	1358	1358	1358	0
111	20231129	175400	65499433	1358	1358	1358	1358	0
112	20231129	175300	65499433	1358	1358	1358	1358	0
113	20231129	175200	65499433	1358	1358	1358	1358	0
114	20231129	175100	65499433	1358	1358	1358	1358	0
115	20231129	175000	65499433	1358	1358	1358	1358	0
116	20231129	174900	65499433	1358	1358	1358	1358	0
117	20231129	174800	65499433	1358	1358	1358	1358	0
118	20231129	174700	65499433	1358	1358	1358	1358	0
119	20231129	174600	65499433	1358	1358	1358	1358	0
120	20231129	174500	65499433	1358	1358	1358	1358	0
121	20231129	174400	65499433	1358	1358	1358	1358	0
122	20231129	174300	65499433	1358	1358	1358	1358	899
123	20231129	174200	65499433	1358	1358	1358	1358	0
124	20231129	174100	65499433	1358	1358	1358	1358	0
125	20231129	174000	65499433	1358	1358	1358	1358	0
126	20231129	173900	65499433	1358	1358	1358	1358	0
127	20231129	173800	65499433	1358	1358	1358	1358	0
128	20231129	173700	65499433	1358	1358	1358	1358	0
129	20231129	173600	65499433	1358	1358	1358	1358	0
130	20231129	173500	65499433	1358	1358	1358	1358	0
131	20231129	173400	65499433	1358	1358	1358	1358	0
132	20231129	173300	65499433	1358	1358	1358	1358	0
133	20231129	173200	65499433	1358	1358	1358	1358	0
134	20231129	173100	65499433	1358	1358	1358	1358	0
135	20231129	173000	65499433	1358	1358	1358	1358	0
136	20231129	172900	65499433	1358	1358	1358	1358	0
137	20231129	172800	65499433	1358	1358	1358	1358	0
138	20231129	172700	65499433	1358	1358	1358	1358	0
139	20231129	172600	65499433	1358	1358	1358	1358	0
140	20231129	172500	65499433	1358	1358	1358	1358	0
141	20231129	172400	65499433	1358	1358	1358	1358	0
142	20231129	172300	65499433	1358	1358	1358	1358	0
143	20231129	172200	65499433	1358	1358	1358	1358	0
144	20231129	172100	65499433	1358	1358	1358	1358	0
145	20231129	172000	65499433	1358	1358	1358	1358	0
146	20231129	171900	65499433	1358	1358	1358	1358	0
147	20231129	171800	65499433	1358	1358	1358	1358	0
148	20231129	171700	65499433	1358	1358	1358	1358	0
149	20231129	171600	65499433	1358	1358	1358	1358	0
150	20231129	171500	65499433	1358	1358	1358	1358	0
151	20231129	171400	65499433	1358	1358	1358	1358	0
152	20231129	171300	65499433	1358	1358	1358	1358	899
153	20231129	171200	65499433	1358	1358	1358	1358	0
154	20231129	171100	65499433	1358	1358	1358	1358	0
155	20231129	171000	65499433	1358	1358	1358	1358	0
156	20231129	170900	65499433	1358	1358	1358	1358	0
157	20231129	170800	65499433	1358	1358	1358	1358	0
158	20231129	170700	65499433	1358	1358	1358	1358	0
159	20231129	170600	65499433	1358	1358	1358	1358	0
160	20231129	170500	65499433	1358	1358	1358	1358	0
161	20231129	170400	65499433	1358	1358	1358	1358	0
162	20231129	170300	65499433	1358	1358	1358	1358	0
163	20231129	170200	65499433	1358	1358	1358	1358	0
164	20231129	170100	65499433	1358	1358	1358	1358	0
165	20231129	170000	65499433	1358	1358	1358	1358	0
166	20231129	165900	65499433	1358	1358	1358	1358	0
167	20231129	165800	65499433	1358	1358	1358	1358	0
168	20231129	165700	65499433	1358	1358	1358	1358	0
169	20231129	165600	65499433	1358	1358	1358	1358	0
170	20231129	165500	65499433	1358	1358	1358	1358	0
171	20231129	165400	65499433	1358	1358	1358	1358	0
172	20231129	165300	65499433	1358	1358	1358	1358	0
173	20231129	165200	65499433	1358	1358	1358	1358	0
174	20231129	165100	65499433	1358	1358	1358	1358	0
175	20231129	165000	65499433	1358	1358	1358	1358	0
176	20231129	164900	65499433	1358	1358	1358	1358	0
177	20231129	164800	65499433	1358	1358	1358	1358	0
178	20231129	164700	65499433	1358	1358	1358	1358	0
179	20231129	164600	65499433	1358	1358	1358	1358	0
180	20231129	164500	65499433	1358	1358	1358	1358	0
181	20231129	164400	65499433	1358	1358	1358	1358	0
182	20231129	164300	65499433	1358	1358	1358	1358	899
183	20231129	164200	65499433	1358	1358	1358	1358	0
184	20231129	164100	65499433	1358	1358	1358	1358	0
185	20231129	164000	65499433	1358	1358	1358	1358	0
186	20231129	163900	65499433	1358	1358	1358	1358	0
187	20231129	163800	65499433	1358	1358	1358	1358	0
188	20231129	163700	65499433	1358	1358	1358	1358	0
189	20231129	163600	65499433	1358	1358	1358	1358	0
190	20231129	163500	65499433	1358	1358	1358	1358	0
191	20231129	163400	65499433	1358	1358	1358	1358	0
192	20231129	163300	65499433	1358	1358	1358	1358	0
193	20231129	163200	65499433	1358	1358	1358	1358	0
194	20231129	163100	65499433	1358	1358	1358	1358	0
195	20231129	163000	65499433	1358	1358	1358	1358	0
196	20231129	162900	65499433	1358	1358	1358	1358	0
197	20231129	162800	65499433	1358	1358	1358	1358	0
198	20231129	162700	65499433	1358	1358	1358	1358	0
199	20231129	162600	65499433	1358	1358	1358	1358	0
200	20231129	162500	65499433	1358	1358	1358	1358	0
201	20231129	162400	65499433	1358	1358	1358	1358	0
202	20231129	162300	65499433	1358	1358	1358	1358	0
203	20231129	162200	65499433	1358	1358	1358	1358	0
204	20231129	162100	65499433	1358	1358	1358	1358	0
205	20231129	162000	65499433	1358	1358	1358	1358	0
206	20231129	161900	65499433	1358	1358	1358	1358	0
207	20231129	161800	65499433	1358	1358	1358	1358	0
208	20231129	161700	65499433	1358	1358	1358	1358	0
209	20231129	161600	65499433	1358	1358	1358	1358	0
210	20231129	161500	65499433	1358	1358	1358	1358	0
211	20231129	161400	65499433	1358	1358	1358	1358	0
212	20231129	161300	65499433	1358	1358	1358	1358	899
213	20231129	161200	65499433	1358	1358	1358	1358	0
214	20231129	161100	65499433	1358	1358	1358	1358	0
215	20231129	161000	65499433	1358	1358	1358	1358	0
216	20231129	160900	65499433	1358	1358	1358	1358	0
217	20231129	160800	65499433	1358	1358	1358	1358	0
218	20231129	160700	65499433	1358	1358	1358	1358	0
219	20231129	160600	65499433	1358	1358	1358	1358	0
220	20231129	160500	65499433	1358	1358	1358	1358	0
221	20231129	160400	65499433	1358	1358	1358	1358	0
222	20231129	160300	65499433	1358	1358	1358	1358	0
223	20231129	160200	65499433	1358	1358	1358	1358	0
224	20231129	160100	65499433	1358	1358	1358	1358	0
225	20231129	160000	65499433	1358	1358	1358	1358	0
226	20231129	155900	65499433	1358	1358	1358	1358	0
227	20231129	155800	65499433	1358	1358	1358	1358	0
228	20231129	155700	65499433	1358	1358	1358	1358	0
229	20231129	155600	65499433	1358	1358	1358	1358	0
230	20231129	155500	65499433	1358	1358	1358	1358	0
231	20231129	155400	65499433	1358	1358	1358	1358	0
232	20231129	155300	65499433	1358	1358	1358	1358	0
233	20231129	155200	65499433	1358	1358	1358	1358	0
234	20231129	155100	65499433	1358	1358	1358	1358	0
235	20231129	155000	65499433	1358	1358	1358	1358	0
236	20231129	154900	65499433	1358	1358	1358	1358	0
237	20231129	154800	65499433	1358	1358	1358	1358	0
238	20231129	154700	65499433	1358	1358	1358	1358	0
239	20231129	154600	65499433	1358	1358	1358	1358	0
240	20231129	154500	65499433	1358	1358	1358	1358	0
241	20231129	154400	65499433	1358	1358	1358	1358	0
242	20231129	154300	65499433	1358	1358	1358	1358	899
243	20231129	154200	65499433	1358	1358	1358	1358	0
244	20231129	154100	65499433	1358	1358	1358	1358	0
245	20231129	154000	65499433	1358	1358	1358	1358	0
246	20231129	153900	65499433	1358	1358	1358	1358	0
247	20231129	153800	65499433	1358	1358	1358	1358	0
248	20231129	153700	65499433	1358	1358	1358	1358	0
249	20231129	153600	65499433	1358	1358	1358	1358	0
250	20231129	153500	65499433	1358	1358	1358	1358	0
251	20231129	153400	65499433	1358	1358	1358	1358	0
252	20231129	153300	65499433	1358	1358	1358	1358	0
253	20231129	153200	65499433	1358	1358	1358	1358	0
254	20231129	153100	65499433	1358	1358	1358	1358	0
255	20231129	153000	65499433	1358	1358	1358	1358	899
256	20231129	152900	64278591	1365	1365	1365	1365	0
257	20231129	152800	64278591	1365	1365	1365	1365	0
258	20231129	152700	64278591	1365	1365	1365	1365	0
259	20231129	152600	64278591	1365	1365	1365	1365	0
260	20231129	152500	64278591	1365	1365	1365	1365	0
261	20231129	152400	64278591	1365	1365	1365	1365	0
262	20231129	152300	64278591	1365	1365	1365	1365	0
263	20231129	152200	64278591	1365	1365	1365	1365	0
264	20231129	152100	64278591	1365	1365	1365	1365	0
265	20231129	152000	64278591	1365	1365	1365	1365	0
266	20231129	151900	64278591	1365	1365	1365	1365	1
267	20231129	151800	64277226	1358	1360	1360	1358	1713
268	20231129	151700	61948878	1360	1361	1361	1360	809
269	20231129	151600	60848388	1365	1365	1365	1365	135
270	20231129	151500	60664113	1365	1365	1365	1365	0
271	20231129	151400	60664113	1365	1365	1365	1365	0
272	20231129	151300	60664113	1365	1365	1365	1365	0
273	20231129	151200	60664113	1365	1365	1365	1365	0
274	20231129	151100	60664113	1365	1365	1365	1365	0
275	20231129	151000	60664113	1365	1361	1365	1361	126
276	20231129	150900	60492523	1361	1361	1361	1361	50
277	20231129	150800	60424473	1361	1361	1365	1361	110
278	20231129	150700	60274759	1362	1362	1362	1362	2
279	20231129	150600	60272035	1365	1365	1365	1365	0
280	20231129	150500	60272035	1365	1365	1365	1365	0
281	20231129	150400	60272035	1365	1365	1365	1365	1
282	20231129	150300	60270670	1363	1365	1365	1363	450
283	20231129	150200	59656648	1363	1363	1363	1363	0
284	20231129	150100	59656648	1363	1363	1363	1363	0
285	20231129	150000	59656648	1363	1363	1363	1363	4
286	20231129	145900	59651196	1363	1360	1363	1360	610
287	20231129	145800	58820516	1360	1360	1360	1360	4
288	20231129	145700	58815076	1360	1361	1361	1360	24
289	20231129	145600	58782416	1361	1360	1361	1360	24
290	20231129	145500	58749756	1361	1360	1361	1360	19
291	20231129	145400	58723901	1360	1360	1360	1360	4
292	20231129	145300	58718461	1361	1361	1361	1361	100
293	20231129	145200	58582361	1361	1361	1361	1361	125
294	20231129	145100	58412236	1365	1365	1365	1365	2
295	20231129	145000	58409506	1361	1361	1361	1361	0
296	20231129	144900	58409506	1361	1361	1361	1360	34
297	20231129	144800	58363236	1361	1361	1361	1361	0
298	20231129	144700	58363236	1361	1361	1361	1361	0
299	20231129	144600	58363236	1361	1361	1361	1361	0
300	20231129	144500	58363236	1361	1361	1361	1361	0
301	20231129	144400	58363236	1361	1361	1361	1361	0
302	20231129	144300	58363236	1361	1361	1361	1361	1045
303	20231129	144200	56940991	1361	1363	1363	1361	2439
304	20231129	144100	53619811	1365	1365	1365	1365	0
305	20231129	144000	53619811	1365	1363	1365	1363	144
306	20231129	143900	53423259	1363	1363	1363	1363	10
307	20231129	143800	53409629	1363	1363	1363	1363	25
308	20231129	143700	53375554	1363	1363	1363	1363	109
309	20231129	143600	53226987	1363	1363	1363	1363	4
310	20231129	143500	53221535	1363	1365	1365	1363	445
311	20231129	143400	52614576	1364	1364	1364	1364	4
312	20231129	143300	52609120	1364	1364	1364	1364	168
313	20231129	143200	52379968	1366	1365	1366	1365	156
314	20231129	143100	52166988	1366	1366	1366	1366	0
315	20231129	143000	52166988	1366	1366	1366	1366	25
316	20231129	142900	52132838	1366	1366	1366	1366	18
317	20231129	142800	52108250	1366	1367	1369	1366	234
318	20231129	142700	51788529	1369	1369	1369	1369	0
319	20231129	142600	51788529	1369	1369	1369	1369	0
320	20231129	142500	51788529	1369	1369	1369	1369	25
321	20231129	142400	51754304	1369	1369	1369	1369	0
322	20231129	142300	51754304	1369	1369	1369	1369	35
323	20231129	142200	51706389	1366	1366	1366	1366	0
324	20231129	142100	51706389	1366	1366	1366	1366	0
325	20231129	142000	51706389	1366	1366	1366	1366	0
326	20231129	141900	51706389	1366	1366	1366	1366	0
327	20231129	141800	51706389	1366	1366	1366	1366	0
328	20231129	141700	51706389	1366	1366	1366	1366	0
329	20231129	141600	51706389	1366	1366	1366	1366	0
330	20231129	141500	51706389	1366	1366	1366	1366	1
331	20231129	141400	51705023	1366	1366	1366	1366	4
332	20231129	141300	51699559	1366	1366	1366	1366	218
333	20231129	141200	51401771	1370	1370	1370	1370	0
334	20231129	141100	51401771	1370	1369	1370	1369	76
335	20231129	141000	51297725	1367	1367	1367	1367	0
336	20231129	140900	51297725	1367	1367	1367	1367	105
337	20231129	140800	51154190	1368	1368	1368	1368	0
338	20231129	140700	51154190	1368	1368	1368	1368	0
339	20231129	140600	51154190	1368	1368	1368	1368	0
340	20231129	140500	51154190	1368	1368	1368	1368	0
341	20231129	140400	51154190	1368	1368	1368	1368	0
342	20231129	140300	51154190	1368	1368	1368	1368	0
343	20231129	140200	51154190	1368	1368	1368	1368	0
344	20231129	140100	51154190	1368	1368	1368	1368	0
345	20231129	140000	51154190	1368	1368	1368	1368	0
346	20231129	135900	51154190	1368	1368	1368	1368	0
347	20231129	135800	51154190	1368	1368	1368	1368	0
348	20231129	135700	51154190	1368	1369	1369	1368	279
349	20231129	135600	50772429	1370	1370	1370	1370	2
350	20231129	135500	50769689	1369	1368	1369	1368	16
351	20231129	135400	50747790	1368	1368	1368	1368	5
352	20231129	135300	50740950	1369	1369	1369	1369	37
353	20231129	135200	50690297	1369	1367	1369	1367	68
354	20231129	135100	50597215	1365	1365	1365	1365	5
355	20231129	135000	50590390	1365	1365	1365	1365	105
356	20231129	134900	50447065	1365	1365	1365	1365	0
357	20231129	134800	50447065	1365	1367	1367	1365	1890
358	20231129	134700	47866104	1370	1370	1370	1370	0
359	20231129	134600	47866104	1370	1370	1370	1370	0
360	20231129	134500	47866104	1370	1370	1370	1370	0
361	20231129	134400	47866104	1370	1370	1370	1370	0
362	20231129	134300	47866104	1370	1370	1370	1370	0
363	20231129	134200	47866104	1370	1370	1370	1370	0
364	20231129	134100	47866104	1370	1367	1370	1367	71
365	20231129	134000	47769014	1367	1367	1367	1367	9
366	20231129	133900	47756711	1367	1367	1367	1367	11
367	20231129	133800	47741674	1369	1369	1369	1369	1
368	20231129	133700	47740305	1368	1368	1368	1368	0
369	20231129	133600	47740305	1368	1368	1368	1368	15
370	20231129	133500	47719785	1368	1369	1369	1368	585
371	20231129	133400	46919305	1367	1367	1367	1367	0
372	20231129	133300	46919305	1367	1367	1367	1367	1
373	20231129	133200	46917938	1369	1369	1369	1369	1
374	20231129	133100	46916569	1366	1366	1366	1366	0
375	20231129	133000	46916569	1366	1366	1366	1366	252
376	20231129	132900	46572337	1366	1366	1366	1366	148
377	20231129	132800	46370169	1366	1366	1366	1366	73
378	20231129	132700	46270451	1362	1362	1362	1362	20
379	20231129	132600	46243211	1362	1362	1362	1362	56
380	20231129	132500	46166939	1366	1366	1366	1366	5
381	20231129	132400	46160109	1362	1370	1370	1362	2003
382	20231129	132300	43429157	1370	1370	1370	1370	0
383	20231129	132200	43429157	1370	1370	1370	1370	0
384	20231129	132100	43429157	1370	1370	1370	1370	0
385	20231129	132000	43429157	1370	1370	1370	1370	29
386	20231129	131900	43389427	1370	1370	1370	1370	1
387	20231129	131800	43388057	1365	1365	1365	1365	0
388	20231129	131700	43388057	1365	1365	1365	1365	0
389	20231129	131600	43388057	1365	1366	1366	1365	2544
390	20231129	131500	39914127	1369	1369	1369	1369	0
391	20231129	131400	39914127	1369	1369	1369	1367	16
392	20231129	131300	39892227	1369	1369	1369	1369	2
393	20231129	131200	39889489	1367	1367	1367	1367	100
394	20231129	131100	39752789	1367	1367	1367	1367	6
395	20231129	131000	39744587	1367	1367	1367	1367	100
396	20231129	130900	39607887	1367	1369	1369	1367	1996
397	20231129	130800	36878342	1369	1369	1369	1369	0
398	20231129	130700	36878342	1369	1369	1369	1369	0
399	20231129	130600	36878342	1369	1369	1369	1369	475
400	20231129	130500	36228067	1369	1369	1369	1369	0
401	20231129	130400	36228067	1369	1369	1369	1369	0
402	20231129	130300	36228067	1369	1369	1369	1369	0
403	20231129	130200	36228067	1369	1369	1369	1369	0
404	20231129	130100	36228067	1369	1369	1369	1369	0
405	20231129	130000	36228067	1369	1369	1369	1369	0
406	20231129	125900	36228067	1369	1369	1369	1369	0
407	20231129	125800	36228067	1369	1369	1369	1369	8
408	20231129	125700	36217115	1369	1369	1369	1369	0
409	20231129	125600	36217115	1369	1369	1369	1369	25
410	20231129	125500	36182890	1370	1370	1370	1370	0
411	20231129	125400	36182890	1370	1370	1370	1370	0
412	20231129	125300	36182890	1370	1370	1370	1370	0
413	20231129	125200	36182890	1370	1370	1370	1370	0
414	20231129	125100	36182890	1370	1370	1370	1370	253
415	20231129	125000	35836280	1369	1369	1369	1369	0
416	20231129	124900	35836280	1369	1369	1369	1369	0
417	20231129	124800	35836280	1369	1370	1370	1369	51
418	20231129	124700	35766460	1370	1370	1370	1370	0
419	20231129	124600	35766460	1370	1370	1370	1370	1
420	20231129	124500	35765090	1370	1370	1370	1370	0
421	20231129	124400	35765090	1370	1370	1370	1370	0
422	20231129	124300	35765090	1370	1370	1370	1370	0
423	20231129	124200	35765090	1370	1370	1370	1370	0
424	20231129	124100	35765090	1370	1370	1370	1370	0
425	20231129	124000	35765090	1370	1370	1370	1370	250
426	20231129	123900	35422590	1369	1369	1369	1369	50
427	20231129	123800	35354140	1369	1368	1369	1368	110
428	20231129	123700	35203650	1369	1369	1369	1369	11
429	20231129	123600	35188591	1369	1369	1369	1369	1
430	20231129	123500	35187222	1368	1368	1368	1368	0
431	20231129	123400	35187222	1368	1368	1368	1368	0
432	20231129	123300	35187222	1368	1368	1368	1368	0
433	20231129	123200	35187222	1368	1368	1368	1368	0
434	20231129	123100	35187222	1368	1368	1368	1368	0
435	20231129	123000	35187222	1368	1368	1368	1368	0
436	20231129	122900	35187222	1368	1368	1368	1368	0
437	20231129	122800	35187222	1368	1368	1368	1368	0
438	20231129	122700	35187222	1368	1368	1368	1368	0
439	20231129	122600	35187222	1368	1368	1368	1368	0
440	20231129	122500	35187222	1368	1368	1368	1368	0
441	20231129	122400	35187222	1368	1369	1369	1368	120
442	20231129	122300	35022972	1370	1370	1370	1370	0
443	20231129	122200	35022972	1370	1370	1370	1370	0
444	20231129	122100	35022972	1370	1370	1370	1370	0
445	20231129	122000	35022972	1370	1370	1370	1370	0
446	20231129	121900	35022972	1370	1370	1370	1370	0
447	20231129	121800	35022972	1370	1370	1370	1370	11
448	20231129	121700	35007902	1370	1370	1370	1370	0
449	20231129	121600	35007902	1370	1370	1370	1370	0
450	20231129	121500	35007902	1370	1370	1370	1370	1
451	20231129	121400	35006532	1368	1368	1368	1368	0
452	20231129	121300	35006532	1368	1368	1368	1368	0
453	20231129	121200	35006532	1368	1368	1368	1368	0
454	20231129	121100	35006532	1368	1368	1368	1368	0
455	20231129	121000	35006532	1368	1368	1368	1368	0
456	20231129	120900	35006532	1368	1368	1368	1368	10
457	20231129	120800	34992852	1369	1369	1369	1369	0
458	20231129	120700	34992852	1369	1369	1369	1369	0
459	20231129	120600	34992852	1369	1369	1369	1369	0
460	20231129	120500	34992852	1369	1369	1369	1369	353
461	20231129	120400	34509595	1370	1370	1370	1370	10
462	20231129	120300	34495895	1370	1371	1371	1370	408
463	20231129	120200	33936909	1373	1373	1373	1373	0
464	20231129	120100	33936909	1373	1373	1373	1373	0
465	20231129	120000	33936909	1373	1373	1373	1373	0
466	20231129	115900	33936909	1373	1373	1373	1373	0
467	20231129	115800	33936909	1373	1373	1373	1373	0
468	20231129	115700	33936909	1373	1373	1373	1373	0
469	20231129	115600	33936909	1373	1373	1373	1373	0
470	20231129	115500	33936909	1373	1373	1373	1373	10
471	20231129	115400	33923179	1370	1370	1370	1370	0
472	20231129	115300	33923179	1370	1370	1370	1370	0
473	20231129	115200	33923179	1370	1370	1370	1370	0
474	20231129	115100	33923179	1370	1370	1370	1370	0
475	20231129	115000	33923179	1370	1370	1370	1370	0
476	20231129	114900	33923179	1370	1370	1370	1370	0
477	20231129	114800	33923179	1370	1370	1370	1370	0
478	20231129	114700	33923179	1370	1370	1370	1370	0
479	20231129	114600	33923179	1370	1370	1370	1370	0
480	20231129	114500	33923179	1370	1370	1370	1370	0
481	20231129	114400	33923179	1370	1370	1370	1370	0
482	20231129	114300	33923179	1370	1372	1372	1370	3000
483	20231129	114200	29812167	1372	1372	1372	1372	0
484	20231129	114100	29812167	1372	1372	1372	1372	0
485	20231129	114000	29812167	1372	1372	1372	1372	0
486	20231129	113900	29812167	1372	1372	1372	1372	20
487	20231129	113800	29784727	1373	1373	1373	1373	0
488	20231129	113700	29784727	1373	1373	1373	1373	1
489	20231129	113600	29783354	1371	1371	1371	1371	0
490	20231129	113500	29783354	1371	1371	1371	1371	0
491	20231129	113400	29783354	1371	1371	1371	1371	0
492	20231129	113300	29783354	1371	1371	1371	1371	0
493	20231129	113200	29783354	1371	1371	1371	1371	500
494	20231129	113100	29097854	1372	1373	1373	1372	40
495	20231129	113000	29042954	1373	1373	1373	1373	0
496	20231129	112900	29042954	1373	1373	1373	1373	0
497	20231129	112800	29042954	1373	1373	1373	1373	0
498	20231129	112700	29042954	1373	1373	1373	1373	0
499	20231129	112600	29042954	1373	1373	1373	1373	0
500	20231129	112500	29042954	1373	1373	1373	1373	31
501	20231129	112400	29000391	1375	1375	1375	1375	0
502	20231129	112300	29000391	1375	1375	1375	1375	0
503	20231129	112200	29000391	1375	1375	1375	1375	0
504	20231129	112100	29000391	1375	1373	1375	1373	68
505	20231129	112000	28907007	1373	1373	1373	1373	130
506	20231129	111900	28728517	1373	1373	1373	1373	500
507	20231129	111800	28042017	1373	1373	1373	1373	214
508	20231129	111700	27748195	1373	1373	1373	1373	0
509	20231129	111600	27748195	1373	1373	1373	1373	100
510	20231129	111500	27610895	1373	1373	1373	1373	0
511	20231129	111400	27610895	1373	1373	1373	1373	0
512	20231129	111300	27610895	1373	1373	1373	1373	0
513	20231129	111200	27610895	1373	1373	1373	1373	0
514	20231129	111100	27610895	1373	1373	1373	1373	5
515	20231129	111000	27604030	1373	1373	1373	1373	0
516	20231129	110900	27604030	1373	1373	1373	1373	0
517	20231129	110800	27604030	1373	1373	1373	1373	0
518	20231129	110700	27604030	1373	1373	1373	1373	0
519	20231129	110600	27604030	1373	1373	1373	1373	81
520	20231129	110500	27492817	1373	1373	1373	1373	324
521	20231129	110400	27047965	1374	1374	1374	1374	0
522	20231129	110300	27047965	1374	1374	1374	1374	0
523	20231129	110200	27047965	1374	1374	1374	1374	0
524	20231129	110100	27047965	1374	1374	1374	1374	0
525	20231129	110000	27047965	1374	1374	1374	1374	0
526	20231129	105900	27047965	1374	1374	1374	1374	0
527	20231129	105800	27047965	1374	1374	1374	1374	100
528	20231129	105700	26910565	1374	1374	1374	1374	100
529	20231129	105600	26773165	1374	1374	1374	1374	0
530	20231129	105500	26773165	1374	1374	1374	1374	0
531	20231129	105400	26773165	1374	1374	1374	1374	0
532	20231129	105300	26773165	1374	1374	1374	1374	1
533	20231129	105200	26771791	1374	1374	1374	1374	50
534	20231129	105100	26703091	1374	1374	1374	1374	2
535	20231129	105000	26700343	1376	1376	1376	1376	0
536	20231129	104900	26700343	1376	1376	1376	1376	0
537	20231129	104800	26700343	1376	1376	1376	1376	0
538	20231129	104700	26700343	1376	1376	1376	1376	0
539	20231129	104600	26700343	1376	1376	1376	1376	0
540	20231129	104500	26700343	1376	1376	1376	1376	0
541	20231129	104400	26700343	1376	1376	1376	1376	0
542	20231129	104300	26700343	1376	1376	1376	1376	0
543	20231129	104200	26700343	1376	1376	1376	1376	0
544	20231129	104100	26700343	1376	1376	1376	1376	2
545	20231129	104000	26697591	1371	1376	1376	1371	175
546	20231129	103900	26457548	1376	1376	1376	1376	0
547	20231129	103800	26457548	1376	1376	1376	1376	2
548	20231129	103700	26454796	1375	1375	1375	1375	0
549	20231129	103600	26454796	1375	1375	1375	1375	126
550	20231129	103500	26281546	1375	1375	1375	1375	10
551	20231129	103400	26267796	1375	1375	1375	1375	0
552	20231129	103300	26267796	1375	1375	1375	1375	0
553	20231129	103200	26267796	1375	1375	1375	1375	0
554	20231129	103100	26267796	1375	1375	1375	1375	0
555	20231129	103000	26267796	1375	1375	1375	1375	0
556	20231129	102900	26267796	1375	1375	1375	1375	0
557	20231129	102800	26267796	1375	1375	1375	1375	0
558	20231129	102700	26267796	1375	1375	1375	1375	0
559	20231129	102600	26267796	1375	1375	1375	1375	1
560	20231129	102500	26266421	1375	1375	1375	1375	0
561	20231129	102400	26266421	1375	1375	1375	1375	10
562	20231129	102300	26252671	1375	1375	1375	1375	0
563	20231129	102200	26252671	1375	1375	1375	1375	5
564	20231129	102100	26245796	1375	1375	1375	1375	0
565	20231129	102000	26245796	1375	1375	1375	1375	0
566	20231129	101900	26245796	1375	1375	1375	1375	110
567	20231129	101800	26094546	1375	1373	1375	1373	5
568	20231129	101700	26087673	1371	1371	1371	1371	0
569	20231129	101600	26087673	1371	1371	1371	1371	0
570	20231129	101500	26087673	1371	1371	1371	1371	1
571	20231129	101400	26086302	1375	1375	1375	1375	0
572	20231129	101300	26086302	1375	1375	1375	1375	487
573	20231129	101200	25416677	1375	1375	1375	1375	100
574	20231129	101100	25279177	1375	1375	1375	1375	103
575	20231129	101000	25137552	1375	1375	1375	1375	100
576	20231129	100900	25000052	1376	1376	1376	1376	10
577	20231129	100800	24986292	1376	1376	1376	1376	0
578	20231129	100700	24986292	1376	1376	1376	1376	0
579	20231129	100600	24986292	1376	1376	1376	1376	0
580	20231129	100500	24986292	1376	1376	1376	1376	0
581	20231129	100400	24986292	1376	1376	1376	1376	10
582	20231129	100300	24972532	1376	1376	1376	1376	7
583	20231129	100200	24962900	1376	1376	1376	1376	0
584	20231129	100100	24962900	1376	1376	1376	1376	0
585	20231129	100000	24962900	1376	1376	1376	1376	0
586	20231129	095900	24962900	1376	1376	1376	1376	0
587	20231129	095800	24962900	1376	1376	1376	1376	0
588	20231129	095700	24962900	1376	1376	1376	1376	10
589	20231129	095600	24949140	1376	1376	1376	1376	8
590	20231129	095500	24938132	1376	1376	1376	1376	1
591	20231129	095400	24936756	1376	1376	1376	1376	0
592	20231129	095300	24936756	1376	1376	1376	1376	10
593	20231129	095200	24922996	1376	1376	1376	1376	0
594	20231129	095100	24922996	1376	1376	1376	1376	0
595	20231129	095000	24922996	1376	1376	1376	1376	1
596	20231129	094900	24921620	1376	1376	1376	1376	0
597	20231129	094800	24921620	1376	1376	1376	1376	2
598	20231129	094700	24918868	1376	1376	1376	1376	2
599	20231129	094600	24916116	1377	1377	1377	1377	0
600	20231129	094500	24916116	1377	1377	1377	1377	0
601	20231129	094400	24916116	1377	1377	1377	1377	2
602	20231129	094300	24913362	1377	1377	1377	1377	0
603	20231129	094200	24913362	1377	1377	1377	1377	1
604	20231129	094100	24911985	1377	1377	1377	1377	1
605	20231129	094000	24910608	1378	1378	1378	1378	6
606	20231129	093900	24902340	1377	1377	1378	1377	22
607	20231129	093800	24872039	1377	1377	1377	1377	0
608	20231129	093700	24872039	1377	1377	1377	1377	1
609	20231129	093600	24870662	1368	1368	1368	1368	5
610	20231129	093500	24863822	1367	1367	1367	1367	0
611	20231129	093400	24863822	1367	1377	1377	1367	283
612	20231129	093300	24475081	1378	1378	1378	1378	4
613	20231129	093200	24469569	1377	1377	1377	1377	223
614	20231129	093100	24162498	1377	1377	1377	1377	1
615	20231129	093000	24161121	1377	1376	1377	1376	208
616	20231129	092900	23874725	1377	1377	1377	1377	0
617	20231129	092800	23874725	1377	1377	1377	1377	15
618	20231129	092700	23854070	1377	1377	1377	1375	300
619	20231129	092600	23441220	1377	1377	1377	1377	0
620	20231129	092500	23441220	1377	1377	1377	1377	1
621	20231129	092400	23439843	1377	1377	1377	1377	0
622	20231129	092300	23439843	1377	1377	1377	1377	0
623	20231129	092200	23439843	1377	1377	1377	1377	20
624	20231129	092100	23412303	1377	1377	1377	1377	0
625	20231129	092000	23412303	1377	1377	1377	1377	0
626	20231129	091900	23412303	1377	1377	1377	1377	0
627	20231129	091800	23412303	1377	1377	1377	1377	0
628	20231129	091700	23412303	1377	1377	1377	1377	0
629	20231129	091600	23412303	1377	1377	1377	1377	50
630	20231129	091500	23343453	1377	1377	1377	1377	0
631	20231129	091400	23343453	1377	1377	1377	1377	1
632	20231129	091300	23342076	1367	1367	1367	1367	2000
633	20231129	091200	20608076	1377	1377	1377	1367	1004
634	20231129	091100	19235568	1367	1370	1370	1366	3839
635	20231129	091000	13986555	1368	1374	1374	1368	9112
636	20231129	090900	1497661	1378	1378	1378	1378	0
637	20231129	090800	1497661	1378	1378	1378	1378	400
638	20231129	090700	946461	1378	1378	1378	1378	1
639	20231129	090600	945083	1373	1373	1373	1373	0
640	20231129	090500	945083	1373	1373	1373	1373	1
641	20231129	090400	943710	1378	1378	1378	1378	0
642	20231129	090300	943710	1378	1378	1378	1378	0
643	20231129	090200	943710	1378	1378	1378	1378	0
644	20231129	090100	943710	1378	1378	1378	1378	200
645	20231129	090000	668110	1374	1379	1379	1374	485