KissMeData/065500/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	194000	120540418	1237	1237	1237	1237	356
3	20231129	193900	120540418	1237	1237	1237	1237	0
4	20231129	193800	120540418	1237	1237	1237	1237	0
5	20231129	193700	120540418	1237	1237	1237	1237	0
6	20231129	193600	120540418	1237	1237	1237	1237	0
7	20231129	193500	120540418	1237	1237	1237	1237	0
8	20231129	193400	120540418	1237	1237	1237	1237	0
9	20231129	193300	120540418	1237	1237	1237	1237	0
10	20231129	193200	120540418	1237	1237	1237	1237	0
11	20231129	193100	120540418	1237	1237	1237	1237	0
12	20231129	193000	120540418	1237	1237	1237	1237	0
13	20231129	192900	120540418	1237	1237	1237	1237	0
14	20231129	192800	120540418	1237	1237	1237	1237	0
15	20231129	192700	120540418	1237	1237	1237	1237	0
16	20231129	192600	120540418	1237	1237	1237	1237	0
17	20231129	192500	120540418	1237	1237	1237	1237	0
18	20231129	192400	120540418	1237	1237	1237	1237	0
19	20231129	192300	120540418	1237	1237	1237	1237	0
20	20231129	192200	120540418	1237	1237	1237	1237	0
21	20231129	192100	120540418	1237	1237	1237	1237	0
22	20231129	192000	120540418	1237	1237	1237	1237	0
23	20231129	191900	120540418	1237	1237	1237	1237	0
24	20231129	191800	120540418	1237	1237	1237	1237	0
25	20231129	191700	120540418	1237	1237	1237	1237	0
26	20231129	191600	120540418	1237	1237	1237	1237	0
27	20231129	191500	120540418	1237	1237	1237	1237	0
28	20231129	191400	120540418	1237	1237	1237	1237	0
29	20231129	191300	120540418	1237	1237	1237	1237	0
30	20231129	191200	120540418	1237	1237	1237	1237	0
31	20231129	191100	120540418	1237	1237	1237	1237	0
32	20231129	191000	120540418	1237	1237	1237	1237	356
33	20231129	190900	120540418	1237	1237	1237	1237	0
34	20231129	190800	120540418	1237	1237	1237	1237	0
35	20231129	190700	120540418	1237	1237	1237	1237	0
36	20231129	190600	120540418	1237	1237	1237	1237	0
37	20231129	190500	120540418	1237	1237	1237	1237	0
38	20231129	190400	120540418	1237	1237	1237	1237	0
39	20231129	190300	120540418	1237	1237	1237	1237	0
40	20231129	190200	120540418	1237	1237	1237	1237	0
41	20231129	190100	120540418	1237	1237	1237	1237	0
42	20231129	190000	120540418	1237	1237	1237	1237	0
43	20231129	185900	120540418	1237	1237	1237	1237	0
44	20231129	185800	120540418	1237	1237	1237	1237	0
45	20231129	185700	120540418	1237	1237	1237	1237	0
46	20231129	185600	120540418	1237	1237	1237	1237	0
47	20231129	185500	120540418	1237	1237	1237	1237	0
48	20231129	185400	120540418	1237	1237	1237	1237	0
49	20231129	185300	120540418	1237	1237	1237	1237	0
50	20231129	185200	120540418	1237	1237	1237	1237	0
51	20231129	185100	120540418	1237	1237	1237	1237	0
52	20231129	185000	120540418	1237	1237	1237	1237	0
53	20231129	184900	120540418	1237	1237	1237	1237	0
54	20231129	184800	120540418	1237	1237	1237	1237	0
55	20231129	184700	120540418	1237	1237	1237	1237	0
56	20231129	184600	120540418	1237	1237	1237	1237	0
57	20231129	184500	120540418	1237	1237	1237	1237	0
58	20231129	184400	120540418	1237	1237	1237	1237	0
59	20231129	184300	120540418	1237	1237	1237	1237	0
60	20231129	184200	120540418	1237	1237	1237	1237	0
61	20231129	184100	120540418	1237	1237	1237	1237	0
62	20231129	184000	120540418	1237	1237	1237	1237	356
63	20231129	183900	120540418	1237	1237	1237	1237	0
64	20231129	183800	120540418	1237	1237	1237	1237	0
65	20231129	183700	120540418	1237	1237	1237	1237	0
66	20231129	183600	120540418	1237	1237	1237	1237	0
67	20231129	183500	120540418	1237	1237	1237	1237	0
68	20231129	183400	120540418	1237	1237	1237	1237	0
69	20231129	183300	120540418	1237	1237	1237	1237	0
70	20231129	183200	120540418	1237	1237	1237	1237	0
71	20231129	183100	120540418	1237	1237	1237	1237	0
72	20231129	183000	120540418	1237	1237	1237	1237	0
73	20231129	182900	120540418	1237	1237	1237	1237	0
74	20231129	182800	120540418	1237	1237	1237	1237	0
75	20231129	182700	120540418	1237	1237	1237	1237	0
76	20231129	182600	120540418	1237	1237	1237	1237	0
77	20231129	182500	120540418	1237	1237	1237	1237	0
78	20231129	182400	120540418	1237	1237	1237	1237	0
79	20231129	182300	120540418	1237	1237	1237	1237	0
80	20231129	182200	120540418	1237	1237	1237	1237	0
81	20231129	182100	120540418	1237	1237	1237	1237	0
82	20231129	182000	120540418	1237	1237	1237	1237	0
83	20231129	181900	120540418	1237	1237	1237	1237	0
84	20231129	181800	120540418	1237	1237	1237	1237	0
85	20231129	181700	120540418	1237	1237	1237	1237	0
86	20231129	181600	120540418	1237	1237	1237	1237	0
87	20231129	181500	120540418	1237	1237	1237	1237	0
88	20231129	181400	120540418	1237	1237	1237	1237	0
89	20231129	181300	120540418	1237	1237	1237	1237	0
90	20231129	181200	120540418	1237	1237	1237	1237	0
91	20231129	181100	120540418	1237	1237	1237	1237	0
92	20231129	181000	120540418	1237	1237	1237	1237	356
93	20231129	180900	120540418	1237	1237	1237	1237	0
94	20231129	180800	120540418	1237	1237	1237	1237	0
95	20231129	180700	120540418	1237	1237	1237	1237	0
96	20231129	180600	120540418	1237	1237	1237	1237	0
97	20231129	180500	120540418	1237	1237	1237	1237	0
98	20231129	180400	120540418	1237	1237	1237	1237	0
99	20231129	180300	120540418	1237	1237	1237	1237	0
100	20231129	180200	120540418	1237	1237	1237	1237	0
101	20231129	180100	120540418	1237	1237	1237	1237	0
102	20231129	180000	120540418	1237	1237	1237	1237	0
103	20231129	175900	120540418	1237	1237	1237	1237	0
104	20231129	175800	120540418	1237	1237	1237	1237	0
105	20231129	175700	120540418	1237	1237	1237	1237	0
106	20231129	175600	120540418	1237	1237	1237	1237	0
107	20231129	175500	120540418	1237	1237	1237	1237	0
108	20231129	175400	120540418	1237	1237	1237	1237	0
109	20231129	175300	120540418	1237	1237	1237	1237	0
110	20231129	175200	120540418	1237	1237	1237	1237	0
111	20231129	175100	120540418	1237	1237	1237	1237	0
112	20231129	175000	120540418	1237	1237	1237	1237	0
113	20231129	174900	120540418	1237	1237	1237	1237	0
114	20231129	174800	120540418	1237	1237	1237	1237	0
115	20231129	174700	120540418	1237	1237	1237	1237	0
116	20231129	174600	120540418	1237	1237	1237	1237	0
117	20231129	174500	120540418	1237	1237	1237	1237	0
118	20231129	174400	120540418	1237	1237	1237	1237	0
119	20231129	174300	120540418	1237	1237	1237	1237	0
120	20231129	174200	120540418	1237	1237	1237	1237	0
121	20231129	174100	120540418	1237	1237	1237	1237	0
122	20231129	174000	120540418	1237	1237	1237	1237	356
123	20231129	173900	120540418	1237	1237	1237	1237	0
124	20231129	173800	120540418	1237	1237	1237	1237	0
125	20231129	173700	120540418	1237	1237	1237	1237	0
126	20231129	173600	120540418	1237	1237	1237	1237	0
127	20231129	173500	120540418	1237	1237	1237	1237	0
128	20231129	173400	120540418	1237	1237	1237	1237	0
129	20231129	173300	120540418	1237	1237	1237	1237	0
130	20231129	173200	120540418	1237	1237	1237	1237	0
131	20231129	173100	120540418	1237	1237	1237	1237	0
132	20231129	173000	120540418	1237	1237	1237	1237	0
133	20231129	172900	120540418	1237	1237	1237	1237	0
134	20231129	172800	120540418	1237	1237	1237	1237	0
135	20231129	172700	120540418	1237	1237	1237	1237	0
136	20231129	172600	120540418	1237	1237	1237	1237	0
137	20231129	172500	120540418	1237	1237	1237	1237	0
138	20231129	172400	120540418	1237	1237	1237	1237	0
139	20231129	172300	120540418	1237	1237	1237	1237	0
140	20231129	172200	120540418	1237	1237	1237	1237	0
141	20231129	172100	120540418	1237	1237	1237	1237	0
142	20231129	172000	120540418	1237	1237	1237	1237	0
143	20231129	171900	120540418	1237	1237	1237	1237	0
144	20231129	171800	120540418	1237	1237	1237	1237	0
145	20231129	171700	120540418	1237	1237	1237	1237	0
146	20231129	171600	120540418	1237	1237	1237	1237	0
147	20231129	171500	120540418	1237	1237	1237	1237	0
148	20231129	171400	120540418	1237	1237	1237	1237	0
149	20231129	171300	120540418	1237	1237	1237	1237	0
150	20231129	171200	120540418	1237	1237	1237	1237	0
151	20231129	171100	120540418	1237	1237	1237	1237	0
152	20231129	171000	120540418	1237	1237	1237	1237	356
153	20231129	170900	120540418	1237	1237	1237	1237	0
154	20231129	170800	120540418	1237	1237	1237	1237	0
155	20231129	170700	120540418	1237	1237	1237	1237	0
156	20231129	170600	120540418	1237	1237	1237	1237	0
157	20231129	170500	120540418	1237	1237	1237	1237	0
158	20231129	170400	120540418	1237	1237	1237	1237	0
159	20231129	170300	120540418	1237	1237	1237	1237	0
160	20231129	170200	120540418	1237	1237	1237	1237	0
161	20231129	170100	120540418	1237	1237	1237	1237	0
162	20231129	170000	120540418	1237	1237	1237	1237	0
163	20231129	165900	120540418	1237	1237	1237	1237	0
164	20231129	165800	120540418	1237	1237	1237	1237	0
165	20231129	165700	120540418	1237	1237	1237	1237	0
166	20231129	165600	120540418	1237	1237	1237	1237	0
167	20231129	165500	120540418	1237	1237	1237	1237	0
168	20231129	165400	120540418	1237	1237	1237	1237	0
169	20231129	165300	120540418	1237	1237	1237	1237	0
170	20231129	165200	120540418	1237	1237	1237	1237	0
171	20231129	165100	120540418	1237	1237	1237	1237	0
172	20231129	165000	120540418	1237	1237	1237	1237	0
173	20231129	164900	120540418	1237	1237	1237	1237	0
174	20231129	164800	120540418	1237	1237	1237	1237	0
175	20231129	164700	120540418	1237	1237	1237	1237	0
176	20231129	164600	120540418	1237	1237	1237	1237	0
177	20231129	164500	120540418	1237	1237	1237	1237	0
178	20231129	164400	120540418	1237	1237	1237	1237	0
179	20231129	164300	120540418	1237	1237	1237	1237	0
180	20231129	164200	120540418	1237	1237	1237	1237	0
181	20231129	164100	120540418	1237	1237	1237	1237	0
182	20231129	164000	120540418	1237	1237	1237	1237	356
183	20231129	163900	120540418	1237	1237	1237	1237	0
184	20231129	163800	120540418	1237	1237	1237	1237	0
185	20231129	163700	120540418	1237	1237	1237	1237	0
186	20231129	163600	120540418	1237	1237	1237	1237	0
187	20231129	163500	120540418	1237	1237	1237	1237	0
188	20231129	163400	120540418	1237	1237	1237	1237	0
189	20231129	163300	120540418	1237	1237	1237	1237	0
190	20231129	163200	120540418	1237	1237	1237	1237	0
191	20231129	163100	120540418	1237	1237	1237	1237	0
192	20231129	163000	120540418	1237	1237	1237	1237	0
193	20231129	162900	120540418	1237	1237	1237	1237	0
194	20231129	162800	120540418	1237	1237	1237	1237	0
195	20231129	162700	120540418	1237	1237	1237	1237	0
196	20231129	162600	120540418	1237	1237	1237	1237	0
197	20231129	162500	120540418	1237	1237	1237	1237	0
198	20231129	162400	120540418	1237	1237	1237	1237	0
199	20231129	162300	120540418	1237	1237	1237	1237	0
200	20231129	162200	120540418	1237	1237	1237	1237	0
201	20231129	162100	120540418	1237	1237	1237	1237	0
202	20231129	162000	120540418	1237	1237	1237	1237	0
203	20231129	161900	120540418	1237	1237	1237	1237	0
204	20231129	161800	120540418	1237	1237	1237	1237	0
205	20231129	161700	120540418	1237	1237	1237	1237	0
206	20231129	161600	120540418	1237	1237	1237	1237	0
207	20231129	161500	120540418	1237	1237	1237	1237	0
208	20231129	161400	120540418	1237	1237	1237	1237	0
209	20231129	161300	120540418	1237	1237	1237	1237	0
210	20231129	161200	120540418	1237	1237	1237	1237	0
211	20231129	161100	120540418	1237	1237	1237	1237	0
212	20231129	161000	120540418	1237	1237	1237	1237	356
213	20231129	160900	120540418	1237	1237	1237	1237	0
214	20231129	160800	120540418	1237	1237	1237	1237	0
215	20231129	160700	120540418	1237	1237	1237	1237	0
216	20231129	160600	120540418	1237	1237	1237	1237	0
217	20231129	160500	120540418	1237	1237	1237	1237	0
218	20231129	160400	120540418	1237	1237	1237	1237	0
219	20231129	160300	120540418	1237	1237	1237	1237	0
220	20231129	160200	120540418	1237	1237	1237	1237	0
221	20231129	160100	120540418	1237	1237	1237	1237	0
222	20231129	160000	120540418	1237	1237	1237	1237	0
223	20231129	155900	120540418	1237	1237	1237	1237	0
224	20231129	155800	120540418	1237	1237	1237	1237	0
225	20231129	155700	120540418	1237	1237	1237	1237	0
226	20231129	155600	120540418	1237	1237	1237	1237	0
227	20231129	155500	120540418	1237	1237	1237	1237	0
228	20231129	155400	120540418	1237	1237	1237	1237	0
229	20231129	155300	120540418	1237	1237	1237	1237	0
230	20231129	155200	120540418	1237	1237	1237	1237	0
231	20231129	155100	120540418	1237	1237	1237	1237	0
232	20231129	155000	120540418	1237	1237	1237	1237	0
233	20231129	154900	120540418	1237	1237	1237	1237	0
234	20231129	154800	120540418	1237	1237	1237	1237	0
235	20231129	154700	120540418	1237	1237	1237	1237	0
236	20231129	154600	120540418	1237	1237	1237	1237	0
237	20231129	154500	120540418	1237	1237	1237	1237	0
238	20231129	154400	120540418	1237	1237	1237	1237	0
239	20231129	154300	120540418	1237	1237	1237	1237	0
240	20231129	154200	120540418	1237	1237	1237	1237	0
241	20231129	154100	120540418	1237	1237	1237	1237	0
242	20231129	154000	120540418	1237	1237	1237	1237	356
243	20231129	153900	120540418	1237	1237	1237	1237	0
244	20231129	153800	120540418	1237	1237	1237	1237	0
245	20231129	153700	120540418	1237	1237	1237	1237	0
246	20231129	153600	120540418	1237	1237	1237	1237	0
247	20231129	153500	120540418	1237	1237	1237	1237	0
248	20231129	153400	120540418	1237	1237	1237	1237	0
249	20231129	153300	120540418	1237	1237	1237	1237	0
250	20231129	153200	120540418	1237	1237	1237	1237	0
251	20231129	153100	120540418	1237	1237	1237	1237	0
252	20231129	153000	120540418	1237	1237	1237	1237	356
253	20231129	152900	120100046	1239	1239	1239	1239	0
254	20231129	152800	120100046	1239	1239	1239	1239	0
255	20231129	152700	120100046	1239	1239	1239	1239	0
256	20231129	152600	120100046	1239	1239	1239	1239	0
257	20231129	152500	120100046	1239	1239	1239	1239	0
258	20231129	152400	120100046	1239	1239	1239	1239	0
259	20231129	152300	120100046	1239	1239	1239	1239	0
260	20231129	152200	120100046	1239	1239	1239	1239	0
261	20231129	152100	120100046	1239	1239	1239	1239	0
262	20231129	152000	120100046	1239	1239	1239	1239	0
263	20231129	151900	120100046	1239	1236	1239	1236	40
264	20231129	151800	120050534	1236	1236	1236	1236	7
265	20231129	151700	120041882	1236	1236	1236	1236	167
266	20231129	151600	119835470	1236	1236	1236	1236	13
267	20231129	151500	119819402	1236	1236	1236	1236	7
268	20231129	151400	119810750	1238	1238	1238	1238	14
269	20231129	151300	119793418	1238	1237	1238	1237	4
270	20231129	151200	119788469	1237	1228	1237	1227	381
271	20231129	151100	119320586	1238	1238	1238	1238	7
272	20231129	151000	119311920	1238	1232	1238	1224	1707
273	20231129	150900	117217414	1238	1238	1238	1238	47
274	20231129	150800	117159228	1238	1238	1238	1238	7
275	20231129	150700	117150562	1238	1238	1238	1238	7
276	20231129	150600	117141896	1238	1238	1238	1238	8
277	20231129	150500	117131992	1238	1238	1238	1238	15
278	20231129	150400	117113422	1238	1238	1238	1238	7
279	20231129	150300	117104756	1238	1238	1238	1238	7
280	20231129	150200	117096090	1238	1238	1238	1238	7
281	20231129	150100	117087424	1238	1232	1238	1232	103
282	20231129	150000	116960486	1232	1238	1238	1231	915
283	20231129	145900	115833175	1238	1238	1238	1238	812
284	20231129	145800	114827919	1240	1232	1240	1232	301
285	20231129	145700	114457079	1238	1240	1240	1238	15
286	20231129	145600	114438507	1238	1238	1238	1238	0
287	20231129	145500	114438507	1238	1238	1238	1238	13
288	20231129	145400	114422413	1238	1238	1240	1238	4038
289	20231129	145300	109423367	1238	1240	1240	1238	8
290	20231129	145200	109413461	1234	1240	1240	1234	1626
291	20231129	145100	107405989	1238	1238	1238	1238	7
292	20231129	145000	107397323	1238	1238	1238	1238	7
293	20231129	144900	107388657	1238	1240	1240	1238	17
294	20231129	144800	107367591	1233	1240	1240	1233	18
295	20231129	144700	107345355	1238	1240	1240	1238	284
296	20231129	144600	106993209	1238	1239	1240	1238	9
297	20231129	144500	106982064	1238	1240	1240	1238	8
298	20231129	144400	106972158	1238	1238	1238	1238	302
299	20231129	144300	106598282	1238	1238	1238	1238	81
300	20231129	144200	106498004	1238	1234	1241	1234	12162
301	20231129	144100	91421714	1234	1228	1234	1226	1531
302	20231129	144000	89543029	1234	1234	1234	1234	7
303	20231129	143900	89534391	1234	1234	1234	1234	250
304	20231129	143800	89225891	1234	1228	1234	1228	393
305	20231129	143700	88743245	1234	1228	1234	1228	12
306	20231129	143600	88728467	1235	1229	1235	1229	1066
307	20231129	143500	87418317	1235	1235	1235	1235	14
308	20231129	143400	87401027	1235	1235	1235	1235	0
309	20231129	143300	87401027	1235	1235	1235	1235	7
310	20231129	143200	87392382	1235	1235	1235	1235	7
311	20231129	143100	87383737	1235	1235	1235	1235	7
312	20231129	143000	87375092	1235	1235	1235	1235	7
313	20231129	142900	87366447	1235	1235	1235	1235	7
314	20231129	142800	87357802	1228	1235	1235	1228	1575
315	20231129	142700	85421584	1235	1235	1235	1235	7
316	20231129	142600	85412939	1235	1235	1235	1235	107
317	20231129	142500	85280794	1235	1235	1235	1235	177
318	20231129	142400	85062199	1235	1235	1235	1235	7
319	20231129	142300	85053554	1237	1237	1237	1237	7
320	20231129	142200	85044895	1237	1237	1237	1237	7
321	20231129	142100	85036236	1237	1237	1237	1237	7
322	20231129	142000	85027577	1237	1237	1237	1237	7
323	20231129	141900	85018918	1237	1237	1237	1237	7
324	20231129	141800	85010259	1237	1237	1237	1237	7
325	20231129	141700	85001600	1237	1237	1237	1237	7
326	20231129	141600	84992941	1237	1237	1237	1237	7
327	20231129	141500	84984282	1237	1237	1237	1237	7
328	20231129	141400	84975623	1237	1237	1237	1237	6
329	20231129	141300	84968201	1237	1237	1237	1237	7
330	20231129	141200	84959542	1237	1231	1237	1231	153
331	20231129	141100	84771157	1238	1238	1238	1238	7
332	20231129	141000	84762491	1238	1238	1238	1238	7
333	20231129	140900	84753825	1238	1238	1238	1238	7
334	20231129	140800	84745159	1238	1238	1238	1238	7
335	20231129	140700	84736493	1238	1238	1238	1238	7
336	20231129	140600	84727827	1238	1238	1238	1238	7
337	20231129	140500	84719161	1238	1231	1238	1230	353
338	20231129	140400	84284890	1238	1238	1238	1238	7
339	20231129	140300	84276224	1238	1238	1238	1238	7
340	20231129	140200	84267558	1238	1238	1238	1238	7
341	20231129	140100	84258892	1238	1238	1238	1238	7
342	20231129	140000	84250226	1238	1238	1238	1238	7
343	20231129	135900	84241560	1238	1230	1238	1230	37
344	20231129	135800	84195994	1238	1238	1238	1238	74
345	20231129	135700	84104382	1238	1238	1238	1238	7
346	20231129	135600	84095716	1238	1238	1238	1238	257
347	20231129	135500	83777550	1238	1238	1238	1238	7
348	20231129	135400	83768884	1238	1238	1238	1238	7
349	20231129	135300	83760218	1238	1238	1238	1238	7
350	20231129	135200	83751552	1238	1238	1238	1238	6
351	20231129	135100	83744124	1238	1238	1238	1238	7
352	20231129	135000	83735458	1238	1238	1238	1238	7
353	20231129	134900	83726792	1238	1238	1238	1238	7
354	20231129	134800	83718126	1238	1238	1238	1238	7
355	20231129	134700	83709460	1238	1238	1238	1238	10
356	20231129	134600	83697080	1238	1237	1238	1237	7
357	20231129	134500	83688416	1237	1237	1237	1237	7
358	20231129	134400	83679757	1237	1237	1237	1237	7
359	20231129	134300	83671098	1237	1237	1237	1237	7
360	20231129	134200	83662439	1237	1237	1237	1237	1155
361	20231129	134100	82233704	1237	1237	1237	1237	7
362	20231129	134000	82225045	1237	1237	1237	1237	7
363	20231129	133900	82216386	1237	1237	1237	1237	558
364	20231129	133800	81526140	1237	1230	1237	1230	107
365	20231129	133700	81394481	1237	1230	1237	1230	47
366	20231129	133600	81336622	1237	1237	1237	1237	7
367	20231129	133500	81327963	1237	1237	1237	1237	97
368	20231129	133400	81207974	1237	1232	1237	1232	41
369	20231129	133300	81157427	1232	1232	1232	1232	7
370	20231129	133200	81148803	1231	1232	1232	1231	207
371	20231129	133100	80893879	1232	1232	1232	1232	7
372	20231129	133000	80885255	1232	1232	1232	1232	206
373	20231129	132900	80631463	1232	1232	1232	1232	74
374	20231129	132800	80540295	1232	1232	1232	1232	31
375	20231129	132700	80502103	1232	1231	1232	1231	100
376	20231129	132600	80378996	1231	1231	1231	1231	7
377	20231129	132500	80370379	1231	1232	1232	1231	12
378	20231129	132400	80355600	1232	1232	1232	1232	78
379	20231129	132300	80259504	1232	1231	1232	1231	307
380	20231129	132200	79881580	1232	1232	1232	1232	7
381	20231129	132100	79872956	1232	1232	1232	1232	135
382	20231129	132000	79706636	1236	1236	1236	1236	7
383	20231129	131900	79697984	1236	1236	1236	1236	7
384	20231129	131800	79689332	1236	1236	1236	1236	7
385	20231129	131700	79680680	1236	1236	1236	1236	7
386	20231129	131600	79672028	1236	1236	1236	1236	7
387	20231129	131500	79663376	1236	1236	1236	1236	7
388	20231129	131400	79654724	1236	1236	1236	1236	7
389	20231129	131300	79646072	1233	1237	1237	1233	527
390	20231129	131200	78996253	1237	1237	1237	1237	10
391	20231129	131100	78983883	1237	1237	1237	1237	37
392	20231129	131000	78938114	1237	1236	1237	1236	25
393	20231129	130900	78907202	1236	1236	1236	1236	7
394	20231129	130800	78898550	1236	1236	1236	1236	6
395	20231129	130700	78891134	1236	1236	1236	1236	7
396	20231129	130600	78882482	1236	1236	1236	1236	7
397	20231129	130500	78873830	1237	1237	1237	1237	7
398	20231129	130400	78865171	1237	1237	1237	1237	41
399	20231129	130300	78814454	1237	1237	1237	1237	7
400	20231129	130200	78805795	1237	1237	1237	1237	7
401	20231129	130100	78797136	1237	1237	1237	1237	7
402	20231129	130000	78788477	1237	1237	1237	1237	7
403	20231129	125900	78779818	1237	1237	1237	1237	7
404	20231129	125800	78771159	1237	1237	1237	1237	7
405	20231129	125700	78762500	1237	1237	1237	1237	8
406	20231129	125600	78752604	1237	1237	1237	1237	7
407	20231129	125500	78743945	1237	1237	1237	1237	7
408	20231129	125400	78735286	1237	1237	1237	1237	7
409	20231129	125300	78726627	1238	1238	1238	1238	7
410	20231129	125200	78717961	1238	1238	1238	1238	7
411	20231129	125100	78709295	1238	1238	1238	1238	7
412	20231129	125000	78700629	1238	1238	1238	1238	9
413	20231129	124900	78689487	1238	1238	1238	1238	7
414	20231129	124800	78680821	1238	1238	1238	1238	7
415	20231129	124700	78672155	1238	1237	1238	1237	7
416	20231129	124600	78663494	1237	1237	1237	1237	6
417	20231129	124500	78656072	1237	1237	1237	1237	78
418	20231129	124400	78559586	1237	1237	1237	1237	7
419	20231129	124300	78550927	1237	1237	1237	1237	10
420	20231129	124200	78538557	1233	1237	1237	1233	1007
421	20231129	124100	77296898	1237	1237	1237	1237	7
422	20231129	124000	77288239	1237	1237	1237	1237	12
423	20231129	123900	77273395	1237	1237	1237	1237	7
424	20231129	123800	77264736	1237	1237	1237	1237	7
425	20231129	123700	77256077	1237	1237	1237	1237	7
426	20231129	123600	77247418	1237	1237	1237	1237	7
427	20231129	123500	77238759	1237	1237	1237	1237	9
428	20231129	123400	77227626	1237	1237	1237	1237	7
429	20231129	123300	77218967	1237	1237	1237	1237	7
430	20231129	123200	77210308	1237	1237	1237	1237	7
431	20231129	123100	77201649	1237	1237	1237	1237	7
432	20231129	123000	77192990	1237	1237	1237	1237	17
433	20231129	122900	77171961	1237	1237	1237	1237	7
434	20231129	122800	77163302	1237	1237	1237	1237	7
435	20231129	122700	77154643	1237	1237	1237	1237	7
436	20231129	122600	77145984	1237	1237	1237	1237	7
437	20231129	122500	77137325	1237	1237	1237	1237	6
438	20231129	122400	77129903	1237	1237	1237	1237	7
439	20231129	122300	77121244	1237	1237	1237	1237	7
440	20231129	122200	77112585	1237	1237	1237	1237	7
441	20231129	122100	77103926	1237	1237	1237	1237	7
442	20231129	122000	77095267	1237	1237	1237	1237	7
443	20231129	121900	77086608	1237	1237	1237	1237	7
444	20231129	121800	77077949	1237	1237	1237	1237	7
445	20231129	121700	77069290	1233	1237	1237	1233	27
446	20231129	121600	77035971	1237	1237	1237	1237	7
447	20231129	121500	77027312	1237	1237	1237	1237	32
448	20231129	121400	76987728	1237	1237	1237	1237	7
449	20231129	121300	76979069	1237	1237	1237	1237	7
450	20231129	121200	76970410	1237	1236	1237	1236	9
451	20231129	121100	76959279	1238	1236	1238	1236	21
452	20231129	121000	76933305	1236	1236	1236	1236	7
453	20231129	120900	76924653	1236	1232	1236	1232	57
454	20231129	120800	76854401	1236	1233	1236	1232	57
455	20231129	120700	76784145	1236	1236	1236	1236	7
456	20231129	120600	76775493	1238	1238	1238	1238	7
457	20231129	120500	76766827	1238	1238	1238	1238	7
458	20231129	120400	76758161	1238	1238	1238	1238	7
459	20231129	120300	76749495	1238	1238	1238	1238	6
460	20231129	120200	76742067	1238	1238	1238	1238	7
461	20231129	120100	76733401	1238	1238	1238	1238	7
462	20231129	120000	76724735	1238	1238	1238	1238	7
463	20231129	115900	76716069	1238	1238	1238	1238	7
464	20231129	115800	76707403	1238	1238	1238	1238	7
465	20231129	115700	76698737	1238	1238	1238	1238	7
466	20231129	115600	76690071	1238	1238	1238	1238	7
467	20231129	115500	76681405	1238	1238	1238	1238	78
468	20231129	115400	76584841	1238	1238	1238	1238	7
469	20231129	115300	76576175	1238	1238	1238	1238	7
470	20231129	115200	76567509	1238	1238	1238	1238	7
471	20231129	115100	76558843	1238	1238	1238	1238	7
472	20231129	115000	76550177	1238	1238	1238	1238	7
473	20231129	114900	76541511	1238	1238	1238	1238	7
474	20231129	114800	76532845	1238	1238	1238	1238	7
475	20231129	114700	76524179	1238	1238	1238	1238	7
476	20231129	114600	76515513	1238	1238	1238	1238	7
477	20231129	114500	76506847	1238	1238	1238	1238	7
478	20231129	114400	76498181	1238	1238	1238	1230	31
479	20231129	114300	76459939	1238	1238	1238	1238	0
480	20231129	114200	76459939	1238	1238	1238	1238	8
481	20231129	114100	76450035	1238	1238	1238	1238	13
482	20231129	114000	76433941	1238	1238	1238	1238	0
483	20231129	113900	76433941	1238	1238	1238	1238	7
484	20231129	113800	76425275	1232	1232	1232	1232	7
485	20231129	113700	76416651	1232	1232	1232	1232	7
486	20231129	113600	76408027	1232	1238	1238	1232	1528
487	20231129	113500	74525405	1238	1238	1238	1238	0
488	20231129	113400	74525405	1238	1238	1238	1238	0
489	20231129	113300	74525405	1238	1238	1238	1238	23
490	20231129	113200	74496931	1238	1238	1238	1238	0
491	20231129	113100	74496931	1238	1238	1238	1238	0
492	20231129	113000	74496931	1238	1238	1238	1238	40
493	20231129	112900	74447411	1238	1238	1238	1238	0
494	20231129	112800	74447411	1238	1238	1238	1238	0
495	20231129	112700	74447411	1238	1238	1238	1238	0
496	20231129	112600	74447411	1238	1238	1238	1238	0
497	20231129	112500	74447411	1238	1238	1238	1238	0
498	20231129	112400	74447411	1238	1238	1238	1238	0
499	20231129	112300	74447411	1238	1238	1238	1238	14
500	20231129	112200	74430079	1238	1238	1238	1238	0
501	20231129	112100	74430079	1238	1238	1238	1238	14
502	20231129	112000	74412747	1238	1238	1238	1238	13
503	20231129	111900	74396653	1241	1240	1241	1240	225
504	20231129	111800	74117476	1238	1238	1238	1238	0
505	20231129	111700	74117476	1238	1238	1238	1238	14
506	20231129	111600	74100144	1239	1232	1239	1232	81
507	20231129	111500	74000345	1237	1238	1238	1237	143
508	20231129	111400	73823447	1238	1238	1238	1238	2782
509	20231129	111300	70379331	1238	1238	1238	1238	14
510	20231129	111200	70361999	1238	1238	1238	1238	0
511	20231129	111100	70361999	1238	1238	1238	1238	14
512	20231129	111000	70344667	1238	1238	1238	1238	0
513	20231129	110900	70344667	1238	1239	1240	1238	64
514	20231129	110800	70265382	1238	1238	1238	1238	0
515	20231129	110700	70265382	1238	1240	1240	1238	15
516	20231129	110600	70246810	1238	1238	1238	1238	0
517	20231129	110500	70246810	1238	1239	1239	1238	85
518	20231129	110400	70141509	1239	1239	1239	1239	3520
519	20231129	110300	65780229	1238	1238	1238	1238	14
520	20231129	110200	65762897	1238	1238	1238	1238	0
521	20231129	110100	65762897	1238	1238	1238	1238	14
522	20231129	110000	65745565	1239	1231	1239	1231	477
523	20231129	105900	65158362	1231	1238	1238	1231	878
524	20231129	105800	64074975	1238	1238	1238	1238	7
525	20231129	105700	64066309	1238	1238	1238	1238	6
526	20231129	105600	64058881	1238	1237	1238	1237	1307
527	20231129	105500	62442115	1237	1237	1237	1237	7
528	20231129	105400	62433456	1237	1237	1237	1237	7
529	20231129	105300	62424797	1237	1237	1237	1237	7
530	20231129	105200	62416138	1237	1237	1237	1237	7
531	20231129	105100	62407479	1237	1229	1237	1229	41
532	20231129	105000	62357034	1237	1237	1237	1237	7
533	20231129	104900	62348375	1232	1232	1232	1232	179
534	20231129	104800	62127847	1237	1237	1237	1237	7
535	20231129	104700	62119188	1237	1231	1237	1231	2095
536	20231129	104600	59538358	1231	1231	1231	1231	7
537	20231129	104500	59529741	1231	1231	1231	1231	7
538	20231129	104400	59521124	1232	1232	1232	1232	7
539	20231129	104300	59512500	1232	1226	1232	1226	17
540	20231129	104200	59491616	1232	1232	1232	1232	11
541	20231129	104100	59478064	1232	1231	1232	1231	18
542	20231129	104000	59455898	1231	1231	1231	1231	9
543	20231129	103900	59444819	1231	1238	1238	1220	7053
544	20231129	103800	50817517	1238	1238	1238	1238	0
545	20231129	103700	50817517	1238	1238	1238	1238	7
546	20231129	103600	50808851	1238	1238	1238	1238	7
547	20231129	103500	50800185	1238	1238	1238	1238	206
548	20231129	103400	50545157	1238	1238	1238	1238	7
549	20231129	103300	50536491	1233	1238	1238	1233	27
550	20231129	103200	50503165	1238	1238	1238	1238	9
551	20231129	103100	50492023	1238	1238	1238	1238	7
552	20231129	103000	50483357	1238	1238	1238	1238	7
553	20231129	102900	50474691	1238	1238	1238	1238	7
554	20231129	102800	50466025	1238	1238	1238	1238	7
555	20231129	102700	50457359	1233	1238	1238	1233	213
556	20231129	102600	50194690	1238	1238	1238	1238	7
557	20231129	102500	50186024	1238	1238	1238	1238	7
558	20231129	102400	50177358	1238	1238	1238	1238	7
559	20231129	102300	50168692	1238	1238	1238	1238	7
560	20231129	102200	50160026	1238	1238	1238	1238	27
561	20231129	102100	50126600	1240	1240	1240	1240	0
562	20231129	102000	50126600	1240	1238	1240	1233	398
563	20231129	101900	49635754	1240	1240	1240	1240	0
564	20231129	101800	49635754	1240	1240	1240	1240	50
565	20231129	101700	49573754	1240	1238	1240	1238	300
566	20231129	101600	49201890	1238	1238	1238	1238	7
567	20231129	101500	49193224	1238	1238	1238	1238	7
568	20231129	101400	49184558	1238	1238	1238	1238	12
569	20231129	101300	49169702	1238	1238	1238	1238	6
570	20231129	101200	49162274	1238	1238	1238	1238	17
571	20231129	101100	49141228	1238	1238	1238	1238	16
572	20231129	101000	49121420	1238	1238	1238	1238	7
573	20231129	100900	49112754	1238	1238	1238	1238	7
574	20231129	100800	49104088	1238	1238	1238	1238	7
575	20231129	100700	49095422	1238	1238	1238	1238	8
576	20231129	100600	49085518	1236	1236	1236	1236	111
577	20231129	100500	48948322	1236	1236	1236	1236	7
578	20231129	100400	48939670	1236	1232	1236	1232	19
579	20231129	100300	48916190	1236	1236	1236	1236	7
580	20231129	100200	48907538	1233	1232	1233	1232	1367
581	20231129	100100	47222455	1232	1232	1232	1232	7
582	20231129	100000	47213831	1232	1232	1232	1232	7
583	20231129	095900	47205207	1232	1232	1232	1232	7
584	20231129	095800	47196583	1232	1232	1232	1232	7
585	20231129	095700	47187959	1232	1232	1232	1232	7
586	20231129	095600	47179335	1232	1232	1232	1232	23
587	20231129	095500	47150999	1232	1232	1232	1232	7
588	20231129	095400	47142375	1232	1232	1232	1232	7
589	20231129	095300	47133751	1232	1232	1232	1232	7
590	20231129	095200	47125127	1232	1232	1232	1232	7
591	20231129	095100	47116503	1232	1232	1232	1232	6
592	20231129	095000	47109111	1232	1232	1232	1232	7
593	20231129	094900	47100487	1232	1232	1232	1232	7
594	20231129	094800	47091863	1232	1227	1232	1225	1007
595	20231129	094700	45857675	1238	1238	1238	1238	7
596	20231129	094600	45849009	1238	1238	1238	1238	7
597	20231129	094500	45840343	1238	1229	1238	1225	859
598	20231129	094400	44786993	1236	1236	1236	1236	7
599	20231129	094300	44778341	1236	1236	1236	1236	7
600	20231129	094200	44769689	1236	1236	1236	1236	7
601	20231129	094100	44761037	1236	1228	1236	1228	38
602	20231129	094000	44714077	1236	1236	1236	1236	7
603	20231129	093900	44705425	1236	1237	1237	1228	1156
604	20231129	093800	43285792	1237	1237	1237	1221	1758
605	20231129	093700	41133881	1238	1238	1238	1238	8
606	20231129	093600	41123977	1238	1238	1238	1238	7
607	20231129	093500	41115311	1238	1238	1238	1238	7
608	20231129	093400	41106645	1238	1238	1238	1238	7
609	20231129	093300	41097979	1239	1228	1239	1228	1513
610	20231129	093200	39239934	1238	1238	1238	1238	7
611	20231129	093100	39231268	1238	1239	1239	1230	929
612	20231129	093000	38088452	1231	1240	1240	1231	680
613	20231129	092900	37250430	1240	1240	1240	1240	0
614	20231129	092800	37250430	1240	1230	1240	1230	495
615	20231129	092700	36636694	1240	1240	1240	1240	0
616	20231129	092600	36636694	1240	1240	1240	1240	0
617	20231129	092500	36636694	1240	1230	1240	1229	1200
618	20231129	092400	35161386	1230	1239	1239	1230	1520
619	20231129	092300	33290441	1240	1238	1240	1238	2
620	20231129	092200	33287963	1230	1230	1230	1230	0
621	20231129	092100	33287963	1230	1230	1230	1230	0
622	20231129	092000	33287963	1230	1235	1235	1229	15602
623	20231129	091900	14096091	1234	1233	1235	1233	786
624	20231129	091800	13126784	1242	1242	1242	1242	1
625	20231129	091700	13125542	1232	1233	1233	1232	179
626	20231129	091600	12905011	1243	1240	1243	1240	110
627	20231129	091500	12768456	1243	1243	1243	1243	0
628	20231129	091400	12768456	1243	1243	1243	1243	0
629	20231129	091300	12768456	1243	1243	1243	1243	0
630	20231129	091200	12768456	1243	1243	1243	1243	5
631	20231129	091100	12762241	1238	1237	1246	1235	216
632	20231129	091000	12495264	1246	1239	1246	1239	101
633	20231129	090900	12370118	1246	1246	1246	1239	109
634	20231129	090800	12234700	1246	1246	1246	1246	0
635	20231129	090700	12234700	1246	1246	1246	1246	0
636	20231129	090600	12234700	1246	1246	1246	1246	6
637	20231129	090500	12227224	1246	1239	1246	1239	51
638	20231129	090400	12164028	1239	1241	1241	1239	9545
639	20231129	090300	331727	1247	1247	1247	1247	30
640	20231129	090200	294317	1241	1247	1247	1241	2
641	20231129	090100	291829	1251	1251	1251	1251	5
642	20231129	090000	285574	1251	1251	1251	1251	34