KissMeData/010580/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	185400	161301897	1830	1830	1830	1830	1429
3	20231129	185300	161301897	1830	1830	1830	1830	0
4	20231129	185200	161301897	1830	1830	1830	1830	0
5	20231129	185100	161301897	1830	1830	1830	1830	0
6	20231129	185000	161301897	1830	1830	1830	1830	0
7	20231129	184900	161301897	1830	1830	1830	1830	0
8	20231129	184800	161301897	1830	1830	1830	1830	0
9	20231129	184700	161301897	1830	1830	1830	1830	0
10	20231129	184600	161301897	1830	1830	1830	1830	0
11	20231129	184500	161301897	1830	1830	1830	1830	0
12	20231129	184400	161301897	1830	1830	1830	1830	0
13	20231129	184300	161301897	1830	1830	1830	1830	0
14	20231129	184200	161301897	1830	1830	1830	1830	0
15	20231129	184100	161301897	1830	1830	1830	1830	0
16	20231129	184000	161301897	1830	1830	1830	1830	0
17	20231129	183900	161301897	1830	1830	1830	1830	0
18	20231129	183800	161301897	1830	1830	1830	1830	0
19	20231129	183700	161301897	1830	1830	1830	1830	0
20	20231129	183600	161301897	1830	1830	1830	1830	0
21	20231129	183500	161301897	1830	1830	1830	1830	0
22	20231129	183400	161301897	1830	1830	1830	1830	0
23	20231129	183300	161301897	1830	1830	1830	1830	0
24	20231129	183200	161301897	1830	1830	1830	1830	0
25	20231129	183100	161301897	1830	1830	1830	1830	0
26	20231129	183000	161301897	1830	1830	1830	1830	0
27	20231129	182900	161301897	1830	1830	1830	1830	0
28	20231129	182800	161301897	1830	1830	1830	1830	0
29	20231129	182700	161301897	1830	1830	1830	1830	0
30	20231129	182600	161301897	1830	1830	1830	1830	0
31	20231129	182500	161301897	1830	1830	1830	1830	0
32	20231129	182400	161301897	1830	1830	1830	1830	1429
33	20231129	182300	161301897	1830	1830	1830	1830	0
34	20231129	182200	161301897	1830	1830	1830	1830	0
35	20231129	182100	161301897	1830	1830	1830	1830	0
36	20231129	182000	161301897	1830	1830	1830	1830	0
37	20231129	181900	161301897	1830	1830	1830	1830	0
38	20231129	181800	161301897	1830	1830	1830	1830	0
39	20231129	181700	161301897	1830	1830	1830	1830	0
40	20231129	181600	161301897	1830	1830	1830	1830	0
41	20231129	181500	161301897	1830	1830	1830	1830	0
42	20231129	181400	161301897	1830	1830	1830	1830	0
43	20231129	181300	161301897	1830	1830	1830	1830	0
44	20231129	181200	161301897	1830	1830	1830	1830	0
45	20231129	181100	161301897	1830	1830	1830	1830	0
46	20231129	181000	161301897	1830	1830	1830	1830	0
47	20231129	180900	161301897	1830	1830	1830	1830	0
48	20231129	180800	161301897	1830	1830	1830	1830	0
49	20231129	180700	161301897	1830	1830	1830	1830	0
50	20231129	180600	161301897	1830	1830	1830	1830	0
51	20231129	180500	161301897	1830	1830	1830	1830	0
52	20231129	180400	161301897	1830	1830	1830	1830	0
53	20231129	180300	161301897	1830	1830	1830	1830	0
54	20231129	180200	161301897	1830	1830	1830	1830	0
55	20231129	180100	161301897	1830	1830	1830	1830	0
56	20231129	180000	161301897	1830	1830	1830	1830	0
57	20231129	175900	161301897	1830	1830	1830	1830	0
58	20231129	175800	161301897	1830	1830	1830	1830	0
59	20231129	175700	161301897	1830	1830	1830	1830	0
60	20231129	175600	161301897	1830	1830	1830	1830	0
61	20231129	175500	161301897	1830	1830	1830	1830	0
62	20231129	175400	161301897	1830	1830	1830	1830	1429
63	20231129	175300	161301897	1830	1830	1830	1830	0
64	20231129	175200	161301897	1830	1830	1830	1830	0
65	20231129	175100	161301897	1830	1830	1830	1830	0
66	20231129	175000	161301897	1830	1830	1830	1830	0
67	20231129	174900	161301897	1830	1830	1830	1830	0
68	20231129	174800	161301897	1830	1830	1830	1830	0
69	20231129	174700	161301897	1830	1830	1830	1830	0
70	20231129	174600	161301897	1830	1830	1830	1830	0
71	20231129	174500	161301897	1830	1830	1830	1830	0
72	20231129	174400	161301897	1830	1830	1830	1830	0
73	20231129	174300	161301897	1830	1830	1830	1830	0
74	20231129	174200	161301897	1830	1830	1830	1830	0
75	20231129	174100	161301897	1830	1830	1830	1830	0
76	20231129	174000	161301897	1830	1830	1830	1830	0
77	20231129	173900	161301897	1830	1830	1830	1830	0
78	20231129	173800	161301897	1830	1830	1830	1830	0
79	20231129	173700	161301897	1830	1830	1830	1830	0
80	20231129	173600	161301897	1830	1830	1830	1830	0
81	20231129	173500	161301897	1830	1830	1830	1830	0
82	20231129	173400	161301897	1830	1830	1830	1830	0
83	20231129	173300	161301897	1830	1830	1830	1830	0
84	20231129	173200	161301897	1830	1830	1830	1830	0
85	20231129	173100	161301897	1830	1830	1830	1830	0
86	20231129	173000	161301897	1830	1830	1830	1830	0
87	20231129	172900	161301897	1830	1830	1830	1830	0
88	20231129	172800	161301897	1830	1830	1830	1830	0
89	20231129	172700	161301897	1830	1830	1830	1830	0
90	20231129	172600	161301897	1830	1830	1830	1830	0
91	20231129	172500	161301897	1830	1830	1830	1830	0
92	20231129	172400	161301897	1830	1830	1830	1830	1429
93	20231129	172300	161301897	1830	1830	1830	1830	0
94	20231129	172200	161301897	1830	1830	1830	1830	0
95	20231129	172100	161301897	1830	1830	1830	1830	0
96	20231129	172000	161301897	1830	1830	1830	1830	0
97	20231129	171900	161301897	1830	1830	1830	1830	0
98	20231129	171800	161301897	1830	1830	1830	1830	0
99	20231129	171700	161301897	1830	1830	1830	1830	0
100	20231129	171600	161301897	1830	1830	1830	1830	0
101	20231129	171500	161301897	1830	1830	1830	1830	0
102	20231129	171400	161301897	1830	1830	1830	1830	0
103	20231129	171300	161301897	1830	1830	1830	1830	0
104	20231129	171200	161301897	1830	1830	1830	1830	0
105	20231129	171100	161301897	1830	1830	1830	1830	0
106	20231129	171000	161301897	1830	1830	1830	1830	0
107	20231129	170900	161301897	1830	1830	1830	1830	0
108	20231129	170800	161301897	1830	1830	1830	1830	0
109	20231129	170700	161301897	1830	1830	1830	1830	0
110	20231129	170600	161301897	1830	1830	1830	1830	0
111	20231129	170500	161301897	1830	1830	1830	1830	0
112	20231129	170400	161301897	1830	1830	1830	1830	0
113	20231129	170300	161301897	1830	1830	1830	1830	0
114	20231129	170200	161301897	1830	1830	1830	1830	0
115	20231129	170100	161301897	1830	1830	1830	1830	0
116	20231129	170000	161301897	1830	1830	1830	1830	0
117	20231129	165900	161301897	1830	1830	1830	1830	0
118	20231129	165800	161301897	1830	1830	1830	1830	0
119	20231129	165700	161301897	1830	1830	1830	1830	0
120	20231129	165600	161301897	1830	1830	1830	1830	0
121	20231129	165500	161301897	1830	1830	1830	1830	0
122	20231129	165400	161301897	1830	1830	1830	1830	1429
123	20231129	165300	161301897	1830	1830	1830	1830	0
124	20231129	165200	161301897	1830	1830	1830	1830	0
125	20231129	165100	161301897	1830	1830	1830	1830	0
126	20231129	165000	161301897	1830	1830	1830	1830	0
127	20231129	164900	161301897	1830	1830	1830	1830	0
128	20231129	164800	161301897	1830	1830	1830	1830	0
129	20231129	164700	161301897	1830	1830	1830	1830	0
130	20231129	164600	161301897	1830	1830	1830	1830	0
131	20231129	164500	161301897	1830	1830	1830	1830	0
132	20231129	164400	161301897	1830	1830	1830	1830	0
133	20231129	164300	161301897	1830	1830	1830	1830	0
134	20231129	164200	161301897	1830	1830	1830	1830	0
135	20231129	164100	161301897	1830	1830	1830	1830	0
136	20231129	164000	161301897	1830	1830	1830	1830	0
137	20231129	163900	161301897	1830	1830	1830	1830	0
138	20231129	163800	161301897	1830	1830	1830	1830	0
139	20231129	163700	161301897	1830	1830	1830	1830	0
140	20231129	163600	161301897	1830	1830	1830	1830	0
141	20231129	163500	161301897	1830	1830	1830	1830	0
142	20231129	163400	161301897	1830	1830	1830	1830	0
143	20231129	163300	161301897	1830	1830	1830	1830	0
144	20231129	163200	161301897	1830	1830	1830	1830	0
145	20231129	163100	161301897	1830	1830	1830	1830	0
146	20231129	163000	161301897	1830	1830	1830	1830	0
147	20231129	162900	161301897	1830	1830	1830	1830	0
148	20231129	162800	161301897	1830	1830	1830	1830	0
149	20231129	162700	161301897	1830	1830	1830	1830	0
150	20231129	162600	161301897	1830	1830	1830	1830	0
151	20231129	162500	161301897	1830	1830	1830	1830	0
152	20231129	162400	161301897	1830	1830	1830	1830	1429
153	20231129	162300	161301897	1830	1830	1830	1830	0
154	20231129	162200	161301897	1830	1830	1830	1830	0
155	20231129	162100	161301897	1830	1830	1830	1830	0
156	20231129	162000	161301897	1830	1830	1830	1830	0
157	20231129	161900	161301897	1830	1830	1830	1830	0
158	20231129	161800	161301897	1830	1830	1830	1830	0
159	20231129	161700	161301897	1830	1830	1830	1830	0
160	20231129	161600	161301897	1830	1830	1830	1830	0
161	20231129	161500	161301897	1830	1830	1830	1830	0
162	20231129	161400	161301897	1830	1830	1830	1830	0
163	20231129	161300	161301897	1830	1830	1830	1830	0
164	20231129	161200	161301897	1830	1830	1830	1830	0
165	20231129	161100	161301897	1830	1830	1830	1830	0
166	20231129	161000	161301897	1830	1830	1830	1830	0
167	20231129	160900	161301897	1830	1830	1830	1830	0
168	20231129	160800	161301897	1830	1830	1830	1830	0
169	20231129	160700	161301897	1830	1830	1830	1830	0
170	20231129	160600	161301897	1830	1830	1830	1830	0
171	20231129	160500	161301897	1830	1830	1830	1830	0
172	20231129	160400	161301897	1830	1830	1830	1830	0
173	20231129	160300	161301897	1830	1830	1830	1830	0
174	20231129	160200	161301897	1830	1830	1830	1830	0
175	20231129	160100	161301897	1830	1830	1830	1830	0
176	20231129	160000	161301897	1830	1830	1830	1830	0
177	20231129	155900	161301897	1830	1830	1830	1830	0
178	20231129	155800	161301897	1830	1830	1830	1830	0
179	20231129	155700	161301897	1830	1830	1830	1830	0
180	20231129	155600	161301897	1830	1830	1830	1830	0
181	20231129	155500	161301897	1830	1830	1830	1830	0
182	20231129	155400	161301897	1830	1830	1830	1830	1429
183	20231129	155300	161301897	1830	1830	1830	1830	0
184	20231129	155200	161301897	1830	1830	1830	1830	0
185	20231129	155100	161301897	1830	1830	1830	1830	0
186	20231129	155000	161301897	1830	1830	1830	1830	0
187	20231129	154900	161301897	1830	1830	1830	1830	0
188	20231129	154800	161301897	1830	1830	1830	1830	0
189	20231129	154700	161301897	1830	1830	1830	1830	0
190	20231129	154600	161301897	1830	1830	1830	1830	0
191	20231129	154500	161301897	1830	1830	1830	1830	0
192	20231129	154400	161301897	1830	1830	1830	1830	0
193	20231129	154300	161301897	1830	1830	1830	1830	0
194	20231129	154200	161301897	1830	1830	1830	1830	0
195	20231129	154100	161301897	1830	1830	1830	1830	0
196	20231129	154000	161301897	1830	1830	1830	1830	0
197	20231129	153900	161301897	1830	1830	1830	1830	0
198	20231129	153800	161301897	1830	1830	1830	1830	0
199	20231129	153700	161301897	1830	1830	1830	1830	0
200	20231129	153600	161301897	1830	1830	1830	1830	0
201	20231129	153500	161301897	1830	1830	1830	1830	0
202	20231129	153400	161301897	1830	1830	1830	1830	0
203	20231129	153300	161301897	1830	1830	1830	1830	0
204	20231129	153200	161301897	1830	1830	1830	1830	0
205	20231129	153100	161301897	1830	1830	1830	1830	0
206	20231129	153000	161301897	1830	1830	1830	1830	1429
207	20231129	152900	158686827	1823	1823	1823	1823	0
208	20231129	152800	158686827	1823	1823	1823	1823	0
209	20231129	152700	158686827	1823	1823	1823	1823	0
210	20231129	152600	158686827	1823	1823	1823	1823	0
211	20231129	152500	158686827	1823	1823	1823	1823	0
212	20231129	152400	158686827	1823	1823	1823	1823	0
213	20231129	152300	158686827	1823	1823	1823	1823	0
214	20231129	152200	158686827	1823	1823	1823	1823	0
215	20231129	152100	158686827	1823	1823	1823	1823	0
216	20231129	152000	158686827	1823	1823	1823	1823	0
217	20231129	151900	158686827	1823	1827	1849	1823	10128
218	20231129	151800	140067808	1829	1810	1829	1810	1000
219	20231129	151700	138241246	1809	1809	1809	1809	0
220	20231129	151600	138241246	1809	1809	1809	1809	0
221	20231129	151500	138241246	1809	1809	1809	1809	0
222	20231129	151400	138241246	1809	1806	1810	1806	21
223	20231129	151300	138203258	1806	1806	1806	1806	0
224	20231129	151200	138203258	1806	1806	1806	1806	0
225	20231129	151100	138203258	1806	1806	1806	1806	7
226	20231129	151000	138190616	1806	1806	1806	1806	5
227	20231129	150900	138181586	1807	1806	1807	1806	150
228	20231129	150800	137910557	1806	1806	1806	1806	0
229	20231129	150700	137910557	1806	1806	1806	1806	1
230	20231129	150600	137908751	1807	1807	1807	1806	761
231	20231129	150500	136533665	1807	1807	1807	1807	9
232	20231129	150400	136517402	1807	1807	1807	1807	0
233	20231129	150300	136517402	1807	1807	1807	1807	1
234	20231129	150200	136515595	1799	1799	1799	1799	0
235	20231129	150100	136515595	1799	1800	1800	1798	856
236	20231129	150000	134974865	1799	1799	1799	1799	0
237	20231129	145900	134974865	1799	1801	1801	1799	501
238	20231129	145800	134072978	1801	1801	1801	1801	0
239	20231129	145700	134072978	1801	1801	1801	1801	0
240	20231129	145600	134072978	1801	1801	1801	1801	0
241	20231129	145500	134072978	1801	1801	1801	1801	0
242	20231129	145400	134072978	1801	1801	1801	1801	1
243	20231129	145300	134071177	1800	1800	1800	1800	0
244	20231129	145200	134071177	1800	1800	1800	1800	217
245	20231129	145100	133680577	1801	1801	1801	1801	0
246	20231129	145000	133680577	1801	1803	1803	1801	237
247	20231129	144900	133253334	1803	1803	1803	1803	0
248	20231129	144800	133253334	1803	1803	1803	1803	20
249	20231129	144700	133217274	1801	1801	1801	1801	0
250	20231129	144600	133217274	1801	1801	1801	1801	0
251	20231129	144500	133217274	1801	1801	1801	1801	0
252	20231129	144400	133217274	1801	1801	1801	1800	211
253	20231129	144300	132837413	1800	1802	1802	1800	108
254	20231129	144200	132642874	1801	1801	1801	1801	0
255	20231129	144100	132642874	1801	1801	1801	1801	55
256	20231129	144000	132543819	1800	1800	1800	1800	0
257	20231129	143900	132543819	1800	1801	1801	1800	446
258	20231129	143800	131740625	1800	1802	1802	1800	1718
259	20231129	143700	128645015	1802	1806	1806	1802	18
260	20231129	143600	128612559	1801	1803	1803	1801	218
261	20231129	143500	128219649	1801	1801	1801	1801	0
262	20231129	143400	128219649	1801	1801	1801	1801	0
263	20231129	143300	128219649	1801	1801	1801	1801	0
264	20231129	143200	128219649	1801	1802	1802	1801	109
265	20231129	143100	128023240	1804	1804	1804	1804	0
266	20231129	143000	128023240	1804	1804	1804	1804	0
267	20231129	142900	128023240	1804	1804	1805	1804	232
268	20231129	142800	127604706	1805	1810	1810	1805	254
269	20231129	142700	127145328	1810	1810	1810	1810	0
270	20231129	142600	127145328	1810	1810	1810	1810	14
271	20231129	142500	127119988	1810	1810	1810	1810	0
272	20231129	142400	127119988	1810	1811	1811	1810	92
273	20231129	142300	126953384	1811	1811	1811	1811	2
274	20231129	142200	126949762	1828	1828	1828	1828	0
275	20231129	142100	126949762	1828	1828	1828	1828	0
276	20231129	142000	126949762	1828	1828	1828	1828	0
277	20231129	141900	126949762	1828	1828	1828	1828	0
278	20231129	141800	126949762	1828	1828	1828	1828	0
279	20231129	141700	126949762	1828	1828	1828	1828	0
280	20231129	141600	126949762	1828	1828	1828	1828	10
281	20231129	141500	126931482	1829	1818	1829	1818	2500
282	20231129	141400	122371166	1818	1818	1818	1818	0
283	20231129	141300	122371166	1818	1818	1818	1818	0
284	20231129	141200	122371166	1818	1818	1818	1818	10
285	20231129	141100	122352986	1818	1818	1818	1818	10
286	20231129	141000	122334806	1819	1810	1819	1810	4002
287	20231129	140900	115067126	1801	1802	1802	1801	545
288	20231129	140800	114085326	1811	1810	1811	1810	7
289	20231129	140700	114072655	1811	1808	1811	1808	300
290	20231129	140600	113529477	1811	1811	1811	1811	0
291	20231129	140500	113529477	1811	1811	1811	1811	0
292	20231129	140400	113529477	1811	1807	1811	1807	200
293	20231129	140300	113167609	1810	1804	1810	1804	2000
294	20231129	140200	109549104	1804	1804	1804	1804	1
295	20231129	140100	109547300	1798	1798	1799	1798	1288
296	20231129	140000	107231433	1797	1797	1797	1797	0
297	20231129	135900	107231433	1797	1797	1797	1797	0
298	20231129	135800	107231433	1797	1797	1797	1797	0
299	20231129	135700	107231433	1797	1797	1797	1797	0
300	20231129	135600	107231433	1797	1797	1797	1797	0
301	20231129	135500	107231433	1797	1797	1797	1797	0
302	20231129	135400	107231433	1797	1798	1798	1797	35
303	20231129	135300	107168506	1797	1798	1798	1797	873
304	20231129	135200	105598923	1797	1797	1797	1797	0
305	20231129	135100	105598923	1797	1796	1797	1796	18
306	20231129	135000	105566590	1796	1797	1797	1796	32
307	20231129	134900	105509089	1797	1801	1801	1797	3145
308	20231129	134800	99855030	1801	1802	1802	1800	102
309	20231129	134700	99671335	1803	1803	1803	1803	1
310	20231129	134600	99669532	1803	1803	1803	1803	0
311	20231129	134500	99669532	1803	1803	1803	1803	0
312	20231129	134400	99669532	1803	1804	1804	1803	43
313	20231129	134300	99591964	1804	1804	1804	1804	0
314	20231129	134200	99591964	1804	1804	1804	1804	0
315	20231129	134100	99591964	1804	1804	1804	1804	0
316	20231129	134000	99591964	1804	1804	1804	1804	0
317	20231129	133900	99591964	1804	1804	1804	1804	0
318	20231129	133800	99591964	1804	1804	1804	1804	0
319	20231129	133700	99591964	1804	1804	1804	1804	0
320	20231129	133600	99591964	1804	1804	1804	1804	0
321	20231129	133500	99591964	1804	1804	1804	1804	1
322	20231129	133400	99590160	1801	1801	1801	1801	0
323	20231129	133300	99590160	1801	1801	1801	1801	2
324	20231129	133200	99586558	1801	1801	1801	1801	108
325	20231129	133100	99392050	1801	1801	1801	1801	0
326	20231129	133000	99392050	1801	1801	1801	1801	0
327	20231129	132900	99392050	1801	1801	1801	1801	0
328	20231129	132800	99392050	1801	1801	1801	1801	0
329	20231129	132700	99392050	1801	1800	1803	1800	1579
330	20231129	132600	96545750	1800	1801	1801	1800	32
331	20231129	132500	96488119	1798	1798	1798	1798	0
332	20231129	132400	96488119	1798	1798	1798	1798	0
333	20231129	132300	96488119	1798	1798	1798	1798	0
334	20231129	132200	96488119	1798	1798	1798	1798	0
335	20231129	132100	96488119	1798	1798	1798	1798	661
336	20231129	132000	95299641	1798	1798	1798	1798	5
337	20231129	131900	95290651	1802	1802	1802	1802	0
338	20231129	131800	95290651	1802	1802	1802	1802	0
339	20231129	131700	95290651	1802	1802	1802	1802	608
340	20231129	131600	94195035	1802	1802	1802	1802	0
341	20231129	131500	94195035	1802	1802	1802	1802	0
342	20231129	131400	94195035	1802	1802	1802	1802	0
343	20231129	131300	94195035	1802	1802	1802	1802	0
344	20231129	131200	94195035	1802	1798	1802	1798	16
345	20231129	131100	94166255	1798	1798	1798	1798	0
346	20231129	131000	94166255	1798	1798	1798	1798	0
347	20231129	130900	94166255	1798	1798	1798	1798	0
348	20231129	130800	94166255	1798	1798	1798	1798	0
349	20231129	130700	94166255	1798	1798	1798	1798	0
350	20231129	130600	94166255	1798	1798	1798	1798	324
351	20231129	130500	93583703	1798	1799	1799	1798	1083
352	20231129	130400	91635473	1799	1799	1799	1799	0
353	20231129	130300	91635473	1799	1799	1799	1799	4
354	20231129	130200	91628277	1802	1802	1802	1802	0
355	20231129	130100	91628277	1802	1802	1802	1802	0
356	20231129	130000	91628277	1802	1802	1802	1802	0
357	20231129	125900	91628277	1802	1802	1802	1802	0
358	20231129	125800	91628277	1802	1802	1802	1802	0
359	20231129	125700	91628277	1802	1802	1802	1802	0
360	20231129	125600	91628277	1802	1802	1802	1802	0
361	20231129	125500	91628277	1802	1802	1802	1802	0
362	20231129	125400	91628277	1802	1802	1802	1802	0
363	20231129	125300	91628277	1802	1802	1802	1802	0
364	20231129	125200	91628277	1802	1802	1802	1802	1
365	20231129	125100	91626475	1797	1797	1797	1797	0
366	20231129	125000	91626475	1797	1798	1798	1797	1304
367	20231129	124900	89281902	1798	1798	1798	1798	0
368	20231129	124800	89281902	1798	1798	1798	1798	0
369	20231129	124700	89281902	1798	1798	1798	1798	0
370	20231129	124600	89281902	1798	1799	1799	1798	546
371	20231129	124500	88299747	1799	1799	1799	1799	0
372	20231129	124400	88299747	1799	1798	1799	1798	639
373	20231129	124300	87150802	1800	1800	1800	1800	283
374	20231129	124200	86641402	1797	1797	1797	1797	0
375	20231129	124100	86641402	1797	1800	1800	1797	1089
376	20231129	124000	84684466	1800	1800	1800	1800	1
377	20231129	123900	84682666	1802	1802	1802	1802	1
378	20231129	123800	84680864	1797	1797	1797	1797	0
379	20231129	123700	84680864	1797	1797	1797	1797	0
380	20231129	123600	84680864	1797	1797	1797	1797	0
381	20231129	123500	84680864	1797	1797	1797	1797	0
382	20231129	123400	84680864	1797	1797	1797	1797	0
383	20231129	123300	84680864	1797	1797	1797	1797	0
384	20231129	123200	84680864	1797	1797	1797	1797	0
385	20231129	123100	84680864	1797	1797	1797	1797	0
386	20231129	123000	84680864	1797	1797	1797	1797	0
387	20231129	122900	84680864	1797	1797	1797	1797	0
388	20231129	122800	84680864	1797	1800	1800	1797	1645
389	20231129	122700	81722981	1800	1801	1801	1800	558
390	20231129	122600	80718499	1801	1801	1801	1801	218
391	20231129	122500	80325881	1801	1801	1801	1801	0
392	20231129	122400	80325881	1801	1801	1801	1801	0
393	20231129	122300	80325881	1801	1801	1801	1801	0
394	20231129	122200	80325881	1801	1801	1801	1801	0
395	20231129	122100	80325881	1801	1800	1801	1800	13
396	20231129	122000	80302477	1795	1795	1795	1795	0
397	20231129	121900	80302477	1795	1795	1795	1795	0
398	20231129	121800	80302477	1795	1795	1795	1795	0
399	20231129	121700	80302477	1795	1795	1795	1795	0
400	20231129	121600	80302477	1795	1795	1795	1795	0
401	20231129	121500	80302477	1795	1798	1798	1795	271
402	20231129	121400	79815644	1797	1797	1797	1797	0
403	20231129	121300	79815644	1797	1797	1797	1797	0
404	20231129	121200	79815644	1797	1797	1797	1797	0
405	20231129	121100	79815644	1797	1797	1797	1797	21
406	20231129	121000	79777907	1797	1797	1797	1797	10
407	20231129	120900	79759937	1798	1798	1798	1798	0
408	20231129	120800	79759937	1798	1798	1798	1798	0
409	20231129	120700	79759937	1798	1798	1798	1798	0
410	20231129	120600	79759937	1798	1798	1798	1798	5
411	20231129	120500	79750947	1797	1797	1797	1797	0
412	20231129	120400	79750947	1797	1797	1797	1797	0
413	20231129	120300	79750947	1797	1797	1797	1797	5
414	20231129	120200	79741962	1798	1798	1798	1798	0
415	20231129	120100	79741962	1798	1798	1798	1798	53
416	20231129	120000	79646668	1798	1798	1798	1798	15
417	20231129	115900	79619698	1798	1798	1798	1798	0
418	20231129	115800	79619698	1798	1798	1798	1798	0
419	20231129	115700	79619698	1798	1798	1798	1798	19
420	20231129	115600	79585536	1798	1798	1798	1798	0
421	20231129	115500	79585536	1798	1798	1798	1798	0
422	20231129	115400	79585536	1798	1798	1798	1798	16
423	20231129	115300	79556768	1798	1798	1798	1798	0
424	20231129	115200	79556768	1798	1798	1798	1798	0
425	20231129	115100	79556768	1798	1798	1798	1798	19
426	20231129	115000	79522606	1798	1798	1798	1798	0
427	20231129	114900	79522606	1798	1798	1798	1798	0
428	20231129	114800	79522606	1798	1798	1798	1798	48
429	20231129	114700	79436302	1799	1799	1799	1799	0
430	20231129	114600	79436302	1799	1799	1799	1799	0
431	20231129	114500	79436302	1799	1799	1799	1799	0
432	20231129	114400	79436302	1799	1799	1799	1799	0
433	20231129	114300	79436302	1799	1799	1799	1799	0
434	20231129	114200	79436302	1799	1799	1799	1799	0
435	20231129	114100	79436302	1799	1799	1799	1799	0
436	20231129	114000	79436302	1799	1799	1799	1799	0
437	20231129	113900	79436302	1799	1798	1799	1798	606
438	20231129	113800	78346121	1798	1798	1798	1798	0
439	20231129	113700	78346121	1798	1798	1798	1798	0
440	20231129	113600	78346121	1798	1798	1798	1798	0
441	20231129	113500	78346121	1798	1798	1798	1798	1
442	20231129	113400	78344323	1797	1797	1797	1797	2
443	20231129	113300	78340729	1797	1797	1797	1797	0
444	20231129	113200	78340729	1797	1797	1797	1797	0
445	20231129	113100	78340729	1797	1797	1797	1797	0
446	20231129	113000	78340729	1797	1797	1797	1797	6
447	20231129	112900	78329947	1797	1797	1797	1797	0
448	20231129	112800	78329947	1797	1797	1797	1797	1
449	20231129	112700	78328150	1797	1797	1797	1797	0
450	20231129	112600	78328150	1797	1797	1797	1797	2
451	20231129	112500	78324556	1797	1797	1797	1797	0
452	20231129	112400	78324556	1797	1797	1797	1797	6
453	20231129	112300	78313774	1798	1798	1798	1798	0
454	20231129	112200	78313774	1798	1794	1798	1794	100
455	20231129	112100	78134174	1794	1794	1794	1794	0
456	20231129	112000	78134174	1794	1794	1794	1794	0
457	20231129	111900	78134174	1794	1795	1795	1794	388
458	20231129	111800	77437716	1794	1794	1794	1794	6
459	20231129	111700	77426952	1794	1794	1794	1794	0
460	20231129	111600	77426952	1794	1794	1794	1794	0
461	20231129	111500	77426952	1794	1794	1794	1794	0
462	20231129	111400	77426952	1794	1794	1794	1794	0
463	20231129	111300	77426952	1794	1794	1794	1794	0
464	20231129	111200	77426952	1794	1794	1794	1794	0
465	20231129	111100	77426952	1794	1794	1794	1794	0
466	20231129	111000	77426952	1794	1794	1794	1794	0
467	20231129	110900	77426952	1794	1794	1794	1794	0
468	20231129	110800	77426952	1794	1794	1794	1794	0
469	20231129	110700	77426952	1794	1794	1794	1794	0
470	20231129	110600	77426952	1794	1794	1794	1794	0
471	20231129	110500	77426952	1794	1794	1794	1794	0
472	20231129	110400	77426952	1794	1794	1794	1794	0
473	20231129	110300	77426952	1794	1794	1794	1794	0
474	20231129	110200	77426952	1794	1794	1794	1794	0
475	20231129	110100	77426952	1794	1794	1794	1794	0
476	20231129	110000	77426952	1794	1794	1794	1794	3
477	20231129	105900	77421570	1795	1790	1795	1790	110
478	20231129	105800	77224178	1795	1790	1795	1790	105
479	20231129	105700	77035728	1795	1795	1795	1795	0
480	20231129	105600	77035728	1795	1795	1795	1795	1
481	20231129	105500	77033933	1797	1797	1797	1797	0
482	20231129	105400	77033933	1797	1797	1797	1797	0
483	20231129	105300	77033933	1797	1797	1797	1797	0
484	20231129	105200	77033933	1797	1797	1797	1797	0
485	20231129	105100	77033933	1797	1797	1797	1797	0
486	20231129	105000	77033933	1797	1797	1797	1797	0
487	20231129	104900	77033933	1797	1797	1797	1797	1
488	20231129	104800	77032136	1798	1798	1798	1798	0
489	20231129	104700	77032136	1798	1798	1798	1798	0
490	20231129	104600	77032136	1798	1798	1798	1798	0
491	20231129	104500	77032136	1798	1798	1798	1798	0
492	20231129	104400	77032136	1798	1798	1798	1798	0
493	20231129	104300	77032136	1798	1798	1798	1798	200
494	20231129	104200	76672536	1788	1788	1788	1788	216
495	20231129	104100	76286328	1799	1799	1799	1799	0
496	20231129	104000	76286328	1799	1798	1799	1798	560
497	20231129	103900	75279106	1788	1788	1788	1788	0
498	20231129	103800	75279106	1788	1788	1788	1788	1
499	20231129	103700	75277318	1799	1799	1799	1799	0
500	20231129	103600	75277318	1799	1787	1799	1786	307
501	20231129	103500	74726458	1799	1799	1799	1799	0
502	20231129	103400	74726458	1799	1799	1799	1799	0
503	20231129	103300	74726458	1799	1799	1799	1799	0
504	20231129	103200	74726458	1799	1799	1799	1799	0
505	20231129	103100	74726458	1799	1799	1799	1799	0
506	20231129	103000	74726458	1799	1799	1799	1799	0
507	20231129	102900	74726458	1799	1799	1799	1799	0
508	20231129	102800	74726458	1799	1799	1799	1799	0
509	20231129	102700	74726458	1799	1799	1799	1799	0
510	20231129	102600	74726458	1799	1799	1799	1799	0
511	20231129	102500	74726458	1799	1795	1799	1795	1000
512	20231129	102400	72928773	1795	1795	1795	1795	0
513	20231129	102300	72928773	1795	1795	1795	1795	0
514	20231129	102200	72928773	1795	1795	1795	1795	0
515	20231129	102100	72928773	1795	1795	1795	1795	0
516	20231129	102000	72928773	1795	1795	1795	1795	0
517	20231129	101900	72928773	1795	1795	1795	1795	0
518	20231129	101800	72928773	1795	1795	1795	1795	0
519	20231129	101700	72928773	1795	1795	1795	1795	0
520	20231129	101600	72928773	1795	1795	1795	1795	0
521	20231129	101500	72928773	1795	1795	1795	1795	0
522	20231129	101400	72928773	1795	1786	1795	1785	55
523	20231129	101300	72830586	1796	1797	1797	1796	300
524	20231129	101200	72291785	1796	1796	1796	1796	224
525	20231129	101100	71889481	1797	1797	1797	1797	0
526	20231129	101000	71889481	1797	1797	1797	1797	0
527	20231129	100900	71889481	1797	1797	1797	1797	0
528	20231129	100800	71889481	1797	1797	1797	1797	0
529	20231129	100700	71889481	1797	1797	1797	1797	0
530	20231129	100600	71889481	1797	1797	1797	1797	0
531	20231129	100500	71889481	1797	1797	1797	1797	0
532	20231129	100400	71889481	1797	1796	1797	1796	2700
533	20231129	100300	67037598	1797	1797	1797	1797	0
534	20231129	100200	67037598	1797	1796	1797	1796	200
535	20231129	100100	66678238	1783	1784	1784	1783	1086
536	20231129	100000	64740859	1797	1797	1797	1797	1
537	20231129	095900	64739062	1798	1798	1798	1798	0
538	20231129	095800	64739062	1798	1798	1798	1798	0
539	20231129	095700	64739062	1798	1784	1798	1784	2063
540	20231129	095600	61050658	1783	1784	1784	1783	938
541	20231129	095500	59377340	1797	1797	1797	1797	100
542	20231129	095400	59197640	1783	1785	1785	1783	543
543	20231129	095300	58229344	1800	1785	1800	1784	2915
544	20231129	095200	53023568	1785	1788	1788	1785	1087
545	20231129	095100	51082792	1797	1797	1797	1797	0
546	20231129	095000	51082792	1797	1797	1797	1797	0
547	20231129	094900	51082792	1797	1797	1797	1797	600
548	20231129	094800	50004592	1799	1799	1799	1799	0
549	20231129	094700	50004592	1799	1799	1799	1799	0
550	20231129	094600	50004592	1799	1799	1799	1799	0
551	20231129	094500	50004592	1799	1799	1799	1799	0
552	20231129	094400	50004592	1799	1799	1799	1799	50
553	20231129	094300	49914642	1800	1800	1800	1800	1
554	20231129	094200	49912842	1801	1788	1801	1788	100
555	20231129	094100	49733910	1789	1793	1802	1789	3141
556	20231129	094000	44107578	1793	1794	1794	1793	24
557	20231129	093900	44064525	1801	1801	1801	1801	0
558	20231129	093800	44064525	1801	1801	1801	1801	10
559	20231129	093700	44046515	1802	1802	1802	1802	0
560	20231129	093600	44046515	1802	1802	1802	1802	0
561	20231129	093500	44046515	1802	1800	1802	1800	100
562	20231129	093400	43866405	1793	1793	1793	1793	0
563	20231129	093300	43866405	1793	1800	1800	1793	6
564	20231129	093200	43855612	1798	1798	1798	1798	6
565	20231129	093100	43844824	1798	1793	1798	1793	8
566	20231129	093000	43830465	1798	1793	1799	1793	101
567	20231129	092900	43648773	1793	1794	1794	1793	325
568	20231129	092800	43065748	1800	1800	1800	1800	0
569	20231129	092700	43065748	1800	1800	1800	1800	0
570	20231129	092600	43065748	1800	1800	1800	1800	0
571	20231129	092500	43065748	1800	1799	1800	1799	24
572	20231129	092400	43022551	1799	1799	1799	1799	2
573	20231129	092300	43018953	1800	1800	1800	1800	57
574	20231129	092200	42916353	1800	1800	1800	1798	92
575	20231129	092100	42750829	1804	1804	1804	1804	0
576	20231129	092000	42750829	1804	1804	1804	1804	0
577	20231129	091900	42750829	1804	1804	1804	1804	0
578	20231129	091800	42750829	1804	1804	1804	1804	0
579	20231129	091700	42750829	1804	1804	1804	1804	0
580	20231129	091600	42750829	1804	1804	1804	1804	0
581	20231129	091500	42750829	1804	1804	1804	1804	0
582	20231129	091400	42750829	1804	1804	1804	1804	0
583	20231129	091300	42750829	1804	1804	1804	1804	0
584	20231129	091200	42750829	1804	1804	1804	1804	1
585	20231129	091100	42749025	1805	1805	1805	1805	41
586	20231129	091000	42675020	1808	1800	1808	1800	100
587	20231129	090900	42494519	1808	1799	1808	1799	1000
588	20231129	090800	40686636	1800	1789	1808	1777	4658
589	20231129	090700	32369465	1810	1810	1810	1809	300
590	20231129	090600	31826481	1811	1802	1811	1787	12112
591	20231129	090500	10068904	1802	1807	1807	1802	373
592	20231129	090400	9395812	1809	1803	1809	1803	51
593	20231129	090300	9303835	1850	1804	1850	1798	4969
594	20231129	090200	350956	1803	1816	1816	1803	183
595	20231129	090100	19987	1817	1817	1817	1817	0
596	20231129	090000	19987	1817	1817	1817	1817	11