KissMeData/039010/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	192000	100745900	5680	5680	5680	5680	4469
3	20231129	191900	100745900	5680	5680	5680	5680	0
4	20231129	191800	100745900	5680	5680	5680	5680	0
5	20231129	191700	100745900	5680	5680	5680	5680	0
6	20231129	191600	100745900	5680	5680	5680	5680	0
7	20231129	191500	100745900	5680	5680	5680	5680	0
8	20231129	191400	100745900	5680	5680	5680	5680	0
9	20231129	191300	100745900	5680	5680	5680	5680	0
10	20231129	191200	100745900	5680	5680	5680	5680	0
11	20231129	191100	100745900	5680	5680	5680	5680	0
12	20231129	191000	100745900	5680	5680	5680	5680	0
13	20231129	190900	100745900	5680	5680	5680	5680	0
14	20231129	190800	100745900	5680	5680	5680	5680	0
15	20231129	190700	100745900	5680	5680	5680	5680	0
16	20231129	190600	100745900	5680	5680	5680	5680	0
17	20231129	190500	100745900	5680	5680	5680	5680	0
18	20231129	190400	100745900	5680	5680	5680	5680	0
19	20231129	190300	100745900	5680	5680	5680	5680	0
20	20231129	190200	100745900	5680	5680	5680	5680	0
21	20231129	190100	100745900	5680	5680	5680	5680	0
22	20231129	190000	100745900	5680	5680	5680	5680	0
23	20231129	185900	100745900	5680	5680	5680	5680	0
24	20231129	185800	100745900	5680	5680	5680	5680	0
25	20231129	185700	100745900	5680	5680	5680	5680	0
26	20231129	185600	100745900	5680	5680	5680	5680	0
27	20231129	185500	100745900	5680	5680	5680	5680	0
28	20231129	185400	100745900	5680	5680	5680	5680	0
29	20231129	185300	100745900	5680	5680	5680	5680	0
30	20231129	185200	100745900	5680	5680	5680	5680	0
31	20231129	185100	100745900	5680	5680	5680	5680	0
32	20231129	185000	100745900	5680	5680	5680	5680	4469
33	20231129	184900	100745900	5680	5680	5680	5680	0
34	20231129	184800	100745900	5680	5680	5680	5680	0
35	20231129	184700	100745900	5680	5680	5680	5680	0
36	20231129	184600	100745900	5680	5680	5680	5680	0
37	20231129	184500	100745900	5680	5680	5680	5680	0
38	20231129	184400	100745900	5680	5680	5680	5680	0
39	20231129	184300	100745900	5680	5680	5680	5680	0
40	20231129	184200	100745900	5680	5680	5680	5680	0
41	20231129	184100	100745900	5680	5680	5680	5680	0
42	20231129	184000	100745900	5680	5680	5680	5680	0
43	20231129	183900	100745900	5680	5680	5680	5680	0
44	20231129	183800	100745900	5680	5680	5680	5680	0
45	20231129	183700	100745900	5680	5680	5680	5680	0
46	20231129	183600	100745900	5680	5680	5680	5680	0
47	20231129	183500	100745900	5680	5680	5680	5680	0
48	20231129	183400	100745900	5680	5680	5680	5680	0
49	20231129	183300	100745900	5680	5680	5680	5680	0
50	20231129	183200	100745900	5680	5680	5680	5680	0
51	20231129	183100	100745900	5680	5680	5680	5680	0
52	20231129	183000	100745900	5680	5680	5680	5680	0
53	20231129	182900	100745900	5680	5680	5680	5680	0
54	20231129	182800	100745900	5680	5680	5680	5680	0
55	20231129	182700	100745900	5680	5680	5680	5680	0
56	20231129	182600	100745900	5680	5680	5680	5680	0
57	20231129	182500	100745900	5680	5680	5680	5680	0
58	20231129	182400	100745900	5680	5680	5680	5680	0
59	20231129	182300	100745900	5680	5680	5680	5680	0
60	20231129	182200	100745900	5680	5680	5680	5680	0
61	20231129	182100	100745900	5680	5680	5680	5680	0
62	20231129	182000	100745900	5680	5680	5680	5680	4469
63	20231129	181900	100745900	5680	5680	5680	5680	0
64	20231129	181800	100745900	5680	5680	5680	5680	0
65	20231129	181700	100745900	5680	5680	5680	5680	0
66	20231129	181600	100745900	5680	5680	5680	5680	0
67	20231129	181500	100745900	5680	5680	5680	5680	0
68	20231129	181400	100745900	5680	5680	5680	5680	0
69	20231129	181300	100745900	5680	5680	5680	5680	0
70	20231129	181200	100745900	5680	5680	5680	5680	0
71	20231129	181100	100745900	5680	5680	5680	5680	0
72	20231129	181000	100745900	5680	5680	5680	5680	0
73	20231129	180900	100745900	5680	5680	5680	5680	0
74	20231129	180800	100745900	5680	5680	5680	5680	0
75	20231129	180700	100745900	5680	5680	5680	5680	0
76	20231129	180600	100745900	5680	5680	5680	5680	0
77	20231129	180500	100745900	5680	5680	5680	5680	0
78	20231129	180400	100745900	5680	5680	5680	5680	0
79	20231129	180300	100745900	5680	5680	5680	5680	0
80	20231129	180200	100745900	5680	5680	5680	5680	0
81	20231129	180100	100745900	5680	5680	5680	5680	0
82	20231129	180000	100745900	5680	5680	5680	5680	0
83	20231129	175900	100745900	5680	5680	5680	5680	0
84	20231129	175800	100745900	5680	5680	5680	5680	0
85	20231129	175700	100745900	5680	5680	5680	5680	0
86	20231129	175600	100745900	5680	5680	5680	5680	0
87	20231129	175500	100745900	5680	5680	5680	5680	0
88	20231129	175400	100745900	5680	5680	5680	5680	0
89	20231129	175300	100745900	5680	5680	5680	5680	0
90	20231129	175200	100745900	5680	5680	5680	5680	0
91	20231129	175100	100745900	5680	5680	5680	5680	0
92	20231129	175000	100745900	5680	5680	5680	5680	4469
93	20231129	174900	100745900	5680	5680	5680	5680	0
94	20231129	174800	100745900	5680	5680	5680	5680	0
95	20231129	174700	100745900	5680	5680	5680	5680	0
96	20231129	174600	100745900	5680	5680	5680	5680	0
97	20231129	174500	100745900	5680	5680	5680	5680	0
98	20231129	174400	100745900	5680	5680	5680	5680	0
99	20231129	174300	100745900	5680	5680	5680	5680	0
100	20231129	174200	100745900	5680	5680	5680	5680	0
101	20231129	174100	100745900	5680	5680	5680	5680	0
102	20231129	174000	100745900	5680	5680	5680	5680	0
103	20231129	173900	100745900	5680	5680	5680	5680	0
104	20231129	173800	100745900	5680	5680	5680	5680	0
105	20231129	173700	100745900	5680	5680	5680	5680	0
106	20231129	173600	100745900	5680	5680	5680	5680	0
107	20231129	173500	100745900	5680	5680	5680	5680	0
108	20231129	173400	100745900	5680	5680	5680	5680	0
109	20231129	173300	100745900	5680	5680	5680	5680	0
110	20231129	173200	100745900	5680	5680	5680	5680	0
111	20231129	173100	100745900	5680	5680	5680	5680	0
112	20231129	173000	100745900	5680	5680	5680	5680	0
113	20231129	172900	100745900	5680	5680	5680	5680	0
114	20231129	172800	100745900	5680	5680	5680	5680	0
115	20231129	172700	100745900	5680	5680	5680	5680	0
116	20231129	172600	100745900	5680	5680	5680	5680	0
117	20231129	172500	100745900	5680	5680	5680	5680	0
118	20231129	172400	100745900	5680	5680	5680	5680	0
119	20231129	172300	100745900	5680	5680	5680	5680	0
120	20231129	172200	100745900	5680	5680	5680	5680	0
121	20231129	172100	100745900	5680	5680	5680	5680	0
122	20231129	172000	100745900	5680	5680	5680	5680	4469
123	20231129	171900	100745900	5680	5680	5680	5680	0
124	20231129	171800	100745900	5680	5680	5680	5680	0
125	20231129	171700	100745900	5680	5680	5680	5680	0
126	20231129	171600	100745900	5680	5680	5680	5680	0
127	20231129	171500	100745900	5680	5680	5680	5680	0
128	20231129	171400	100745900	5680	5680	5680	5680	0
129	20231129	171300	100745900	5680	5680	5680	5680	0
130	20231129	171200	100745900	5680	5680	5680	5680	0
131	20231129	171100	100745900	5680	5680	5680	5680	0
132	20231129	171000	100745900	5680	5680	5680	5680	0
133	20231129	170900	100745900	5680	5680	5680	5680	0
134	20231129	170800	100745900	5680	5680	5680	5680	0
135	20231129	170700	100745900	5680	5680	5680	5680	0
136	20231129	170600	100745900	5680	5680	5680	5680	0
137	20231129	170500	100745900	5680	5680	5680	5680	0
138	20231129	170400	100745900	5680	5680	5680	5680	0
139	20231129	170300	100745900	5680	5680	5680	5680	0
140	20231129	170200	100745900	5680	5680	5680	5680	0
141	20231129	170100	100745900	5680	5680	5680	5680	0
142	20231129	170000	100745900	5680	5680	5680	5680	0
143	20231129	165900	100745900	5680	5680	5680	5680	0
144	20231129	165800	100745900	5680	5680	5680	5680	0
145	20231129	165700	100745900	5680	5680	5680	5680	0
146	20231129	165600	100745900	5680	5680	5680	5680	0
147	20231129	165500	100745900	5680	5680	5680	5680	0
148	20231129	165400	100745900	5680	5680	5680	5680	0
149	20231129	165300	100745900	5680	5680	5680	5680	0
150	20231129	165200	100745900	5680	5680	5680	5680	0
151	20231129	165100	100745900	5680	5680	5680	5680	0
152	20231129	165000	100745900	5680	5680	5680	5680	4469
153	20231129	164900	100745900	5680	5680	5680	5680	0
154	20231129	164800	100745900	5680	5680	5680	5680	0
155	20231129	164700	100745900	5680	5680	5680	5680	0
156	20231129	164600	100745900	5680	5680	5680	5680	0
157	20231129	164500	100745900	5680	5680	5680	5680	0
158	20231129	164400	100745900	5680	5680	5680	5680	0
159	20231129	164300	100745900	5680	5680	5680	5680	0
160	20231129	164200	100745900	5680	5680	5680	5680	0
161	20231129	164100	100745900	5680	5680	5680	5680	0
162	20231129	164000	100745900	5680	5680	5680	5680	0
163	20231129	163900	100745900	5680	5680	5680	5680	0
164	20231129	163800	100745900	5680	5680	5680	5680	0
165	20231129	163700	100745900	5680	5680	5680	5680	0
166	20231129	163600	100745900	5680	5680	5680	5680	0
167	20231129	163500	100745900	5680	5680	5680	5680	0
168	20231129	163400	100745900	5680	5680	5680	5680	0
169	20231129	163300	100745900	5680	5680	5680	5680	0
170	20231129	163200	100745900	5680	5680	5680	5680	0
171	20231129	163100	100745900	5680	5680	5680	5680	0
172	20231129	163000	100745900	5680	5680	5680	5680	0
173	20231129	162900	100745900	5680	5680	5680	5680	0
174	20231129	162800	100745900	5680	5680	5680	5680	0
175	20231129	162700	100745900	5680	5680	5680	5680	0
176	20231129	162600	100745900	5680	5680	5680	5680	0
177	20231129	162500	100745900	5680	5680	5680	5680	0
178	20231129	162400	100745900	5680	5680	5680	5680	0
179	20231129	162300	100745900	5680	5680	5680	5680	0
180	20231129	162200	100745900	5680	5680	5680	5680	0
181	20231129	162100	100745900	5680	5680	5680	5680	0
182	20231129	162000	100745900	5680	5680	5680	5680	4469
183	20231129	161900	100745900	5680	5680	5680	5680	0
184	20231129	161800	100745900	5680	5680	5680	5680	0
185	20231129	161700	100745900	5680	5680	5680	5680	0
186	20231129	161600	100745900	5680	5680	5680	5680	0
187	20231129	161500	100745900	5680	5680	5680	5680	0
188	20231129	161400	100745900	5680	5680	5680	5680	0
189	20231129	161300	100745900	5680	5680	5680	5680	0
190	20231129	161200	100745900	5680	5680	5680	5680	0
191	20231129	161100	100745900	5680	5680	5680	5680	0
192	20231129	161000	100745900	5680	5680	5680	5680	0
193	20231129	160900	100745900	5680	5680	5680	5680	0
194	20231129	160800	100745900	5680	5680	5680	5680	0
195	20231129	160700	100745900	5680	5680	5680	5680	0
196	20231129	160600	100745900	5680	5680	5680	5680	0
197	20231129	160500	100745900	5680	5680	5680	5680	0
198	20231129	160400	100745900	5680	5680	5680	5680	0
199	20231129	160300	100745900	5680	5680	5680	5680	0
200	20231129	160200	100745900	5680	5680	5680	5680	0
201	20231129	160100	100745900	5680	5680	5680	5680	0
202	20231129	160000	100745900	5680	5680	5680	5680	0
203	20231129	155900	100745900	5680	5680	5680	5680	0
204	20231129	155800	100745900	5680	5680	5680	5680	0
205	20231129	155700	100745900	5680	5680	5680	5680	0
206	20231129	155600	100745900	5680	5680	5680	5680	0
207	20231129	155500	100745900	5680	5680	5680	5680	0
208	20231129	155400	100745900	5680	5680	5680	5680	0
209	20231129	155300	100745900	5680	5680	5680	5680	0
210	20231129	155200	100745900	5680	5680	5680	5680	0
211	20231129	155100	100745900	5680	5680	5680	5680	0
212	20231129	155000	100745900	5680	5680	5680	5680	4469
213	20231129	154900	100745900	5680	5680	5680	5680	0
214	20231129	154800	100745900	5680	5680	5680	5680	0
215	20231129	154700	100745900	5680	5680	5680	5680	0
216	20231129	154600	100745900	5680	5680	5680	5680	0
217	20231129	154500	100745900	5680	5680	5680	5680	0
218	20231129	154400	100745900	5680	5680	5680	5680	0
219	20231129	154300	100745900	5680	5680	5680	5680	0
220	20231129	154200	100745900	5680	5680	5680	5680	0
221	20231129	154100	100745900	5680	5680	5680	5680	0
222	20231129	154000	100745900	5680	5680	5680	5680	0
223	20231129	153900	100745900	5680	5680	5680	5680	0
224	20231129	153800	100745900	5680	5680	5680	5680	0
225	20231129	153700	100745900	5680	5680	5680	5680	0
226	20231129	153600	100745900	5680	5680	5680	5680	0
227	20231129	153500	100745900	5680	5680	5680	5680	0
228	20231129	153400	100745900	5680	5680	5680	5680	0
229	20231129	153300	100745900	5680	5680	5680	5680	0
230	20231129	153200	100745900	5680	5680	5680	5680	0
231	20231129	153100	100745900	5680	5680	5680	5680	0
232	20231129	153000	100745900	5680	5680	5680	5680	4469
233	20231129	152900	75361980	5670	5670	5670	5670	0
234	20231129	152800	75361980	5670	5670	5670	5670	0
235	20231129	152700	75361980	5670	5670	5670	5670	0
236	20231129	152600	75361980	5670	5670	5670	5670	0
237	20231129	152500	75361980	5670	5670	5670	5670	0
238	20231129	152400	75361980	5670	5670	5670	5670	0
239	20231129	152300	75361980	5670	5670	5670	5670	0
240	20231129	152200	75361980	5670	5670	5670	5670	0
241	20231129	152100	75361980	5670	5670	5670	5670	0
242	20231129	152000	75361980	5670	5670	5670	5670	0
243	20231129	151900	75361980	5670	5670	5670	5670	0
244	20231129	151800	75361980	5670	5670	5670	5670	0
245	20231129	151700	75361980	5670	5670	5670	5670	0
246	20231129	151600	75361980	5670	5670	5670	5670	0
247	20231129	151500	75361980	5670	5670	5670	5670	0
248	20231129	151400	75361980	5670	5670	5670	5670	0
249	20231129	151300	75361980	5670	5670	5670	5670	0
250	20231129	151200	75361980	5670	5670	5670	5670	0
251	20231129	151100	75361980	5670	5670	5670	5670	0
252	20231129	151000	75361980	5670	5670	5670	5670	0
253	20231129	150900	75361980	5670	5670	5670	5670	0
254	20231129	150800	75361980	5670	5670	5670	5670	0
255	20231129	150700	75361980	5670	5670	5670	5670	0
256	20231129	150600	75361980	5670	5670	5670	5670	0
257	20231129	150500	75361980	5670	5670	5670	5670	0
258	20231129	150400	75361980	5670	5670	5670	5670	0
259	20231129	150300	75361980	5670	5670	5670	5670	1
260	20231129	150200	75356310	5660	5660	5660	5660	1
261	20231129	150100	75350650	5650	5650	5650	5650	959
262	20231129	150000	69932300	5660	5660	5660	5660	1
263	20231129	145900	69926640	5660	5660	5660	5660	0
264	20231129	145800	69926640	5660	5660	5660	5660	0
265	20231129	145700	69926640	5660	5660	5660	5660	0
266	20231129	145600	69926640	5660	5660	5660	5660	0
267	20231129	145500	69926640	5660	5660	5660	5660	0
268	20231129	145400	69926640	5660	5660	5660	5660	153
269	20231129	145300	69060660	5660	5660	5660	5660	486
270	20231129	145200	66309900	5670	5670	5670	5670	0
271	20231129	145100	66309900	5670	5670	5670	5670	0
272	20231129	145000	66309900	5670	5670	5670	5670	0
273	20231129	144900	66309900	5670	5670	5670	5670	0
274	20231129	144800	66309900	5670	5650	5670	5650	4
275	20231129	144700	66287260	5670	5670	5670	5670	0
276	20231129	144600	66287260	5670	5670	5670	5670	0
277	20231129	144500	66287260	5670	5670	5670	5670	1
278	20231129	144400	66281590	5650	5650	5650	5650	149
279	20231129	144300	65439740	5650	5650	5650	5650	0
280	20231129	144200	65439740	5650	5660	5660	5650	1276
281	20231129	144100	58230290	5660	5650	5660	5650	41
282	20231129	144000	57998430	5660	5660	5660	5660	0
283	20231129	143900	57998430	5660	5660	5660	5660	29
284	20231129	143800	57834290	5650	5650	5650	5650	0
285	20231129	143700	57834290	5650	5650	5650	5650	0
286	20231129	143600	57834290	5650	5650	5650	5650	50
287	20231129	143500	57551790	5670	5670	5670	5670	0
288	20231129	143400	57551790	5670	5670	5670	5670	0
289	20231129	143300	57551790	5670	5670	5670	5670	1
290	20231129	143200	57546120	5660	5660	5660	5660	0
291	20231129	143100	57546120	5660	5660	5660	5660	0
292	20231129	143000	57546120	5660	5660	5660	5660	1
293	20231129	142900	57540460	5650	5650	5650	5650	400
294	20231129	142800	55280460	5660	5660	5660	5660	103
295	20231129	142700	54697480	5660	5660	5660	5660	213
296	20231129	142600	53491900	5660	5660	5660	5660	183
297	20231129	142500	52456120	5680	5680	5680	5680	0
298	20231129	142400	52456120	5680	5680	5680	5680	0
299	20231129	142300	52456120	5680	5680	5680	5680	1
300	20231129	142200	52450440	5670	5670	5670	5670	0
301	20231129	142100	52450440	5670	5670	5670	5670	103
302	20231129	142000	51866430	5670	5670	5680	5670	1031
303	20231129	141900	46020650	5680	5680	5680	5680	0
304	20231129	141800	46020650	5680	5680	5680	5680	0
305	20231129	141700	46020650	5680	5680	5680	5680	0
306	20231129	141600	46020650	5680	5680	5680	5680	0
307	20231129	141500	46020650	5680	5670	5680	5670	38
308	20231129	141400	45805160	5660	5660	5660	5660	0
309	20231129	141300	45805160	5660	5660	5660	5660	0
310	20231129	141200	45805160	5660	5670	5670	5660	800
311	20231129	141100	41272880	5680	5680	5680	5680	0
312	20231129	141000	41272880	5680	5680	5680	5680	0
313	20231129	140900	41272880	5680	5680	5680	5680	0
314	20231129	140800	41272880	5680	5680	5680	5680	0
315	20231129	140700	41272880	5680	5680	5680	5680	0
316	20231129	140600	41272880	5680	5680	5680	5680	0
317	20231129	140500	41272880	5680	5680	5680	5680	0
318	20231129	140400	41272880	5680	5680	5680	5680	0
319	20231129	140300	41272880	5680	5680	5680	5680	0
320	20231129	140200	41272880	5680	5680	5680	5680	18
321	20231129	140100	41170640	5680	5680	5680	5680	0
322	20231129	140000	41170640	5680	5680	5680	5680	0
323	20231129	135900	41170640	5680	5680	5680	5680	0
324	20231129	135800	41170640	5680	5680	5680	5680	0
325	20231129	135700	41170640	5680	5680	5680	5680	0
326	20231129	135600	41170640	5680	5680	5680	5680	0
327	20231129	135500	41170640	5680	5680	5680	5680	0
328	20231129	135400	41170640	5680	5680	5680	5680	1
329	20231129	135300	41164960	5660	5660	5660	5660	0
330	20231129	135200	41164960	5660	5660	5660	5660	0
331	20231129	135100	41164960	5660	5660	5660	5660	0
332	20231129	135000	41164960	5660	5660	5660	5660	0
333	20231129	134900	41164960	5660	5660	5660	5660	0
334	20231129	134800	41164960	5660	5660	5660	5660	0
335	20231129	134700	41164960	5660	5660	5660	5660	0
336	20231129	134600	41164960	5660	5660	5660	5660	10
337	20231129	134500	41108360	5680	5680	5680	5680	0
338	20231129	134400	41108360	5680	5680	5680	5680	0
339	20231129	134300	41108360	5680	5680	5680	5680	0
340	20231129	134200	41108360	5680	5660	5680	5660	51
341	20231129	134100	40819680	5670	5670	5670	5670	0
342	20231129	134000	40819680	5670	5670	5670	5670	0
343	20231129	133900	40819680	5670	5670	5670	5670	0
344	20231129	133800	40819680	5670	5670	5670	5670	0
345	20231129	133700	40819680	5670	5660	5670	5660	11
346	20231129	133600	40757410	5660	5660	5660	5660	0
347	20231129	133500	40757410	5660	5660	5660	5660	0
348	20231129	133400	40757410	5660	5660	5660	5660	0
349	20231129	133300	40757410	5660	5660	5660	5660	0
350	20231129	133200	40757410	5660	5660	5660	5660	0
351	20231129	133100	40757410	5660	5660	5660	5660	1
352	20231129	133000	40751750	5670	5670	5670	5670	0
353	20231129	132900	40751750	5670	5670	5670	5670	0
354	20231129	132800	40751750	5670	5670	5670	5670	0
355	20231129	132700	40751750	5670	5670	5670	5670	0
356	20231129	132600	40751750	5670	5670	5670	5670	0
357	20231129	132500	40751750	5670	5670	5670	5670	0
358	20231129	132400	40751750	5670	5670	5670	5670	0
359	20231129	132300	40751750	5670	5670	5670	5670	0
360	20231129	132200	40751750	5670	5670	5670	5670	0
361	20231129	132100	40751750	5670	5670	5670	5670	0
362	20231129	132000	40751750	5670	5670	5670	5670	0
363	20231129	131900	40751750	5670	5670	5670	5670	0
364	20231129	131800	40751750	5670	5670	5670	5670	0
365	20231129	131700	40751750	5670	5670	5670	5670	0
366	20231129	131600	40751750	5670	5670	5670	5670	0
367	20231129	131500	40751750	5670	5670	5670	5670	0
368	20231129	131400	40751750	5670	5660	5670	5660	7
369	20231129	131300	40712120	5660	5660	5660	5660	0
370	20231129	131200	40712120	5660	5660	5660	5660	15
371	20231129	131100	40627220	5670	5670	5670	5670	0
372	20231129	131000	40627220	5670	5670	5670	5670	0
373	20231129	130900	40627220	5670	5670	5670	5670	0
374	20231129	130800	40627220	5670	5670	5670	5670	0
375	20231129	130700	40627220	5670	5670	5670	5670	0
376	20231129	130600	40627220	5670	5670	5670	5670	0
377	20231129	130500	40627220	5670	5670	5670	5670	0
378	20231129	130400	40627220	5670	5670	5670	5670	0
379	20231129	130300	40627220	5670	5670	5670	5670	0
380	20231129	130200	40627220	5670	5670	5670	5670	0
381	20231129	130100	40627220	5670	5670	5670	5670	47
382	20231129	130000	40360730	5670	5670	5670	5670	0
383	20231129	125900	40360730	5670	5670	5670	5670	0
384	20231129	125800	40360730	5670	5670	5670	5670	1
385	20231129	125700	40355060	5670	5680	5680	5670	4
386	20231129	125600	40332370	5670	5680	5680	5670	4
387	20231129	125500	40309680	5670	5670	5670	5670	55
388	20231129	125400	39997830	5680	5680	5680	5680	0
389	20231129	125300	39997830	5680	5680	5680	5680	0
390	20231129	125200	39997830	5680	5680	5680	5680	0
391	20231129	125100	39997830	5680	5680	5680	5680	0
392	20231129	125000	39997830	5680	5680	5680	5680	1
393	20231129	124900	39992150	5670	5670	5670	5670	0
394	20231129	124800	39992150	5670	5670	5670	5670	0
395	20231129	124700	39992150	5670	5670	5670	5670	0
396	20231129	124600	39992150	5670	5670	5670	5670	1
397	20231129	124500	39986480	5670	5670	5670	5670	0
398	20231129	124400	39986480	5670	5670	5670	5670	0
399	20231129	124300	39986480	5670	5670	5670	5670	0
400	20231129	124200	39986480	5670	5670	5670	5670	61
401	20231129	124100	39640610	5660	5660	5660	5660	0
402	20231129	124000	39640610	5660	5660	5660	5660	0
403	20231129	123900	39640610	5660	5660	5660	5660	0
404	20231129	123800	39640610	5660	5650	5660	5650	78
405	20231129	123700	39199830	5660	5660	5660	5660	1
406	20231129	123600	39194170	5660	5660	5660	5660	0
407	20231129	123500	39194170	5660	5660	5660	5660	3
408	20231129	123400	39177190	5660	5660	5660	5660	0
409	20231129	123300	39177190	5660	5660	5660	5660	0
410	20231129	123200	39177190	5660	5660	5660	5660	0
411	20231129	123100	39177190	5660	5660	5660	5660	1
412	20231129	123000	39171530	5670	5670	5670	5670	0
413	20231129	122900	39171530	5670	5670	5670	5670	0
414	20231129	122800	39171530	5670	5670	5670	5670	0
415	20231129	122700	39171530	5670	5670	5670	5670	0
416	20231129	122600	39171530	5670	5670	5670	5670	0
417	20231129	122500	39171530	5670	5670	5670	5670	0
418	20231129	122400	39171530	5670	5670	5670	5670	0
419	20231129	122300	39171530	5670	5670	5670	5670	0
420	20231129	122200	39171530	5670	5670	5670	5670	0
421	20231129	122100	39171530	5670	5670	5670	5670	0
422	20231129	122000	39171530	5670	5670	5670	5670	0
423	20231129	121900	39171530	5670	5670	5670	5670	0
424	20231129	121800	39171530	5670	5670	5670	5670	0
425	20231129	121700	39171530	5670	5670	5670	5670	0
426	20231129	121600	39171530	5670	5670	5670	5670	0
427	20231129	121500	39171530	5670	5670	5670	5670	0
428	20231129	121400	39171530	5670	5670	5670	5670	0
429	20231129	121300	39171530	5670	5670	5670	5670	0
430	20231129	121200	39171530	5670	5670	5670	5670	0
431	20231129	121100	39171530	5670	5670	5670	5670	0
432	20231129	121000	39171530	5670	5670	5670	5670	10
433	20231129	120900	39114830	5670	5670	5670	5670	0
434	20231129	120800	39114830	5670	5670	5670	5670	0
435	20231129	120700	39114830	5670	5670	5670	5670	0
436	20231129	120600	39114830	5670	5670	5670	5670	0
437	20231129	120500	39114830	5670	5670	5670	5670	0
438	20231129	120400	39114830	5670	5670	5670	5670	1
439	20231129	120300	39109160	5650	5650	5650	5650	0
440	20231129	120200	39109160	5650	5650	5650	5650	0
441	20231129	120100	39109160	5650	5650	5650	5650	0
442	20231129	120000	39109160	5650	5650	5650	5650	0
443	20231129	115900	39109160	5650	5650	5650	5650	0
444	20231129	115800	39109160	5650	5670	5670	5650	534
445	20231129	115700	36090240	5680	5680	5680	5680	1
446	20231129	115600	36084560	5700	5700	5700	5700	0
447	20231129	115500	36084560	5700	5700	5700	5700	0
448	20231129	115400	36084560	5700	5700	5700	5700	0
449	20231129	115300	36084560	5700	5700	5700	5700	0
450	20231129	115200	36084560	5700	5700	5700	5700	0
451	20231129	115100	36084560	5700	5700	5700	5700	0
452	20231129	115000	36084560	5700	5700	5700	5700	0
453	20231129	114900	36084560	5700	5700	5700	5700	0
454	20231129	114800	36084560	5700	5700	5700	5700	0
455	20231129	114700	36084560	5700	5700	5700	5700	0
456	20231129	114600	36084560	5700	5700	5700	5700	0
457	20231129	114500	36084560	5700	5700	5700	5700	0
458	20231129	114400	36084560	5700	5700	5700	5700	0
459	20231129	114300	36084560	5700	5700	5700	5700	0
460	20231129	114200	36084560	5700	5700	5700	5700	0
461	20231129	114100	36084560	5700	5700	5700	5700	0
462	20231129	114000	36084560	5700	5700	5700	5700	0
463	20231129	113900	36084560	5700	5700	5700	5700	0
464	20231129	113800	36084560	5700	5700	5700	5700	0
465	20231129	113700	36084560	5700	5700	5700	5700	0
466	20231129	113600	36084560	5700	5700	5700	5700	0
467	20231129	113500	36084560	5700	5700	5700	5700	0
468	20231129	113400	36084560	5700	5700	5700	5700	0
469	20231129	113300	36084560	5700	5700	5700	5700	0
470	20231129	113200	36084560	5700	5700	5700	5700	0
471	20231129	113100	36084560	5700	5700	5700	5700	0
472	20231129	113000	36084560	5700	5700	5700	5700	0
473	20231129	112900	36084560	5700	5700	5700	5700	60
474	20231129	112800	35742560	5690	5690	5690	5690	0
475	20231129	112700	35742560	5690	5690	5690	5690	0
476	20231129	112600	35742560	5690	5690	5690	5690	0
477	20231129	112500	35742560	5690	5690	5690	5690	0
478	20231129	112400	35742560	5690	5690	5690	5690	0
479	20231129	112300	35742560	5690	5690	5690	5690	1
480	20231129	112200	35736870	5680	5680	5680	5680	0
481	20231129	112100	35736870	5680	5680	5680	5680	0
482	20231129	112000	35736870	5680	5680	5680	5680	0
483	20231129	111900	35736870	5680	5680	5680	5680	0
484	20231129	111800	35736870	5680	5680	5680	5680	40
485	20231129	111700	35509670	5680	5680	5680	5680	0
486	20231129	111600	35509670	5680	5680	5680	5680	0
487	20231129	111500	35509670	5680	5680	5680	5680	0
488	20231129	111400	35509670	5680	5680	5680	5680	0
489	20231129	111300	35509670	5680	5680	5680	5680	1
490	20231129	111200	35503990	5660	5670	5670	5660	4
491	20231129	111100	35481340	5670	5670	5670	5670	0
492	20231129	111000	35481340	5670	5670	5670	5670	11
493	20231129	110900	35418970	5670	5670	5670	5670	0
494	20231129	110800	35418970	5670	5670	5670	5670	11
495	20231129	110700	35356600	5670	5670	5670	5670	0
496	20231129	110600	35356600	5670	5670	5670	5670	0
497	20231129	110500	35356600	5670	5670	5670	5670	0
498	20231129	110400	35356600	5670	5680	5680	5670	52
499	20231129	110300	35061740	5680	5680	5680	5680	0
500	20231129	110200	35061740	5680	5680	5680	5680	0
501	20231129	110100	35061740	5680	5680	5680	5680	0
502	20231129	110000	35061740	5680	5680	5680	5680	0
503	20231129	105900	35061740	5680	5680	5680	5680	0
504	20231129	105800	35061740	5680	5680	5680	5680	0
505	20231129	105700	35061740	5680	5680	5680	5680	0
506	20231129	105600	35061740	5680	5680	5680	5680	0
507	20231129	105500	35061740	5680	5680	5680	5680	20
508	20231129	105400	34948140	5680	5680	5680	5680	0
509	20231129	105300	34948140	5680	5680	5680	5680	1
510	20231129	105200	34942460	5680	5680	5680	5680	0
511	20231129	105100	34942460	5680	5680	5680	5680	0
512	20231129	105000	34942460	5680	5680	5680	5680	0
513	20231129	104900	34942460	5680	5680	5680	5680	0
514	20231129	104800	34942460	5680	5680	5680	5680	0
515	20231129	104700	34942460	5680	5680	5680	5680	0
516	20231129	104600	34942460	5680	5680	5680	5680	0
517	20231129	104500	34942460	5680	5680	5680	5680	0
518	20231129	104400	34942460	5680	5680	5680	5680	0
519	20231129	104300	34942460	5680	5680	5680	5680	0
520	20231129	104200	34942460	5680	5680	5680	5680	0
521	20231129	104100	34942460	5680	5680	5680	5680	0
522	20231129	104000	34942460	5680	5680	5680	5680	0
523	20231129	103900	34942460	5680	5680	5680	5680	0
524	20231129	103800	34942460	5680	5680	5680	5680	0
525	20231129	103700	34942460	5680	5680	5680	5680	5
526	20231129	103600	34914060	5670	5670	5670	5670	0
527	20231129	103500	34914060	5670	5670	5670	5670	0
528	20231129	103400	34914060	5670	5670	5670	5670	0
529	20231129	103300	34914060	5670	5670	5670	5670	0
530	20231129	103200	34914060	5670	5670	5670	5670	5
531	20231129	103100	34885710	5680	5680	5680	5680	0
532	20231129	103000	34885710	5680	5680	5680	5680	0
533	20231129	102900	34885710	5680	5680	5680	5680	0
534	20231129	102800	34885710	5680	5680	5680	5680	1
535	20231129	102700	34880030	5680	5680	5680	5680	0
536	20231129	102600	34880030	5680	5680	5680	5680	0
537	20231129	102500	34880030	5680	5680	5680	5680	0
538	20231129	102400	34880030	5680	5680	5680	5680	0
539	20231129	102300	34880030	5680	5680	5680	5680	0
540	20231129	102200	34880030	5680	5680	5680	5680	0
541	20231129	102100	34880030	5680	5680	5680	5680	0
542	20231129	102000	34880030	5680	5680	5680	5680	0
543	20231129	101900	34880030	5680	5680	5680	5680	0
544	20231129	101800	34880030	5680	5680	5680	5680	0
545	20231129	101700	34880030	5680	5680	5680	5680	0
546	20231129	101600	34880030	5680	5680	5680	5680	1
547	20231129	101500	34874350	5670	5670	5670	5670	134
548	20231129	101400	34114570	5670	5670	5670	5670	0
549	20231129	101300	34114570	5670	5670	5670	5670	0
550	20231129	101200	34114570	5670	5670	5670	5670	1
551	20231129	101100	34108900	5670	5670	5670	5670	0
552	20231129	101000	34108900	5670	5670	5670	5670	0
553	20231129	100900	34108900	5670	5670	5670	5670	0
554	20231129	100800	34108900	5670	5670	5670	5670	1
555	20231129	100700	34103230	5650	5650	5650	5650	0
556	20231129	100600	34103230	5650	5660	5660	5650	106
557	20231129	100500	33504240	5660	5660	5660	5660	0
558	20231129	100400	33504240	5660	5660	5660	5660	0
559	20231129	100300	33504240	5660	5660	5660	5660	0
560	20231129	100200	33504240	5660	5660	5660	5660	0
561	20231129	100100	33504240	5660	5660	5660	5660	0
562	20231129	100000	33504240	5660	5660	5660	5660	0
563	20231129	095900	33504240	5660	5660	5660	5660	0
564	20231129	095800	33504240	5660	5660	5660	5660	0
565	20231129	095700	33504240	5660	5660	5660	5660	0
566	20231129	095600	33504240	5660	5660	5660	5660	0
567	20231129	095500	33504240	5660	5660	5660	5660	0
568	20231129	095400	33504240	5660	5660	5660	5660	0
569	20231129	095300	33504240	5660	5660	5660	5660	0
570	20231129	095200	33504240	5660	5660	5660	5660	0
571	20231129	095100	33504240	5660	5660	5660	5660	0
572	20231129	095000	33504240	5660	5660	5660	5660	0
573	20231129	094900	33504240	5660	5660	5660	5660	0
574	20231129	094800	33504240	5660	5660	5660	5660	0
575	20231129	094700	33504240	5660	5660	5660	5660	0
576	20231129	094600	33504240	5660	5660	5660	5660	0
577	20231129	094500	33504240	5660	5660	5660	5660	0
578	20231129	094400	33504240	5660	5660	5660	5660	0
579	20231129	094300	33504240	5660	5660	5660	5660	0
580	20231129	094200	33504240	5660	5660	5660	5660	0
581	20231129	094100	33504240	5660	5660	5660	5660	0
582	20231129	094000	33504240	5660	5660	5660	5660	1
583	20231129	093900	33498580	5680	5680	5680	5680	0
584	20231129	093800	33498580	5680	5680	5680	5680	1
585	20231129	093700	33492900	5670	5670	5670	5670	0
586	20231129	093600	33492900	5670	5680	5680	5670	2
587	20231129	093500	33481550	5680	5680	5680	5680	0
588	20231129	093400	33481550	5680	5680	5680	5680	0
589	20231129	093300	33481550	5680	5680	5680	5680	0
590	20231129	093200	33481550	5680	5680	5680	5680	0
591	20231129	093100	33481550	5680	5680	5680	5680	0
592	20231129	093000	33481550	5680	5680	5680	5680	0
593	20231129	092900	33481550	5680	5680	5680	5680	2
594	20231129	092800	33470190	5650	5650	5650	5650	0
595	20231129	092700	33470190	5650	5650	5650	5650	0
596	20231129	092600	33470190	5650	5650	5650	5650	0
597	20231129	092500	33470190	5650	5650	5650	5650	1
598	20231129	092400	33464540	5650	5650	5650	5650	9
599	20231129	092300	33413690	5650	5650	5650	5650	0
600	20231129	092200	33413690	5650	5650	5650	5650	0
601	20231129	092100	33413690	5650	5640	5650	5630	729
602	20231129	092000	29295830	5690	5690	5690	5690	0
603	20231129	091900	29295830	5690	5690	5690	5690	0
604	20231129	091800	29295830	5690	5690	5690	5690	0
605	20231129	091700	29295830	5690	5660	5690	5660	2
606	20231129	091600	29284480	5640	5640	5640	5640	57
607	20231129	091500	28963000	5640	5640	5640	5640	230
608	20231129	091400	27665800	5640	5640	5640	5640	0
609	20231129	091300	27665800	5640	5700	5700	5610	4804
610	20231129	091200	563390	5730	5730	5730	5730	1
611	20231129	091100	557660	5730	5730	5730	5730	0
612	20231129	091000	557660	5730	5730	5730	5730	0
613	20231129	090900	557660	5730	5730	5730	5730	0
614	20231129	090800	557660	5730	5730	5730	5730	0
615	20231129	090700	557660	5730	5730	5730	5730	0
616	20231129	090600	557660	5730	5730	5730	5730	0
617	20231129	090500	557660	5730	5730	5730	5730	0
618	20231129	090400	557660	5730	5730	5730	5730	0
619	20231129	090300	557660	5730	5730	5730	5730	1
620	20231129	090200	551930	5690	5690	5690	5690	0
621	20231129	090100	551930	5690	5690	5690	5690	0
622	20231129	090000	551930	5690	5690	5690	5690	97