KissMeData/035610/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	191600	109214945	4050	4050	4050	4050	1438
3	20231129	191500	109214945	4050	4050	4050	4050	0
4	20231129	191400	109214945	4050	4050	4050	4050	0
5	20231129	191300	109214945	4050	4050	4050	4050	0
6	20231129	191200	109214945	4050	4050	4050	4050	0
7	20231129	191100	109214945	4050	4050	4050	4050	0
8	20231129	191000	109214945	4050	4050	4050	4050	0
9	20231129	190900	109214945	4050	4050	4050	4050	0
10	20231129	190800	109214945	4050	4050	4050	4050	0
11	20231129	190700	109214945	4050	4050	4050	4050	0
12	20231129	190600	109214945	4050	4050	4050	4050	0
13	20231129	190500	109214945	4050	4050	4050	4050	0
14	20231129	190400	109214945	4050	4050	4050	4050	0
15	20231129	190300	109214945	4050	4050	4050	4050	0
16	20231129	190200	109214945	4050	4050	4050	4050	0
17	20231129	190100	109214945	4050	4050	4050	4050	0
18	20231129	190000	109214945	4050	4050	4050	4050	0
19	20231129	185900	109214945	4050	4050	4050	4050	0
20	20231129	185800	109214945	4050	4050	4050	4050	0
21	20231129	185700	109214945	4050	4050	4050	4050	0
22	20231129	185600	109214945	4050	4050	4050	4050	0
23	20231129	185500	109214945	4050	4050	4050	4050	0
24	20231129	185400	109214945	4050	4050	4050	4050	0
25	20231129	185300	109214945	4050	4050	4050	4050	0
26	20231129	185200	109214945	4050	4050	4050	4050	0
27	20231129	185100	109214945	4050	4050	4050	4050	0
28	20231129	185000	109214945	4050	4050	4050	4050	0
29	20231129	184900	109214945	4050	4050	4050	4050	0
30	20231129	184800	109214945	4050	4050	4050	4050	0
31	20231129	184700	109214945	4050	4050	4050	4050	0
32	20231129	184600	109214945	4050	4050	4050	4050	1438
33	20231129	184500	109214945	4050	4050	4050	4050	0
34	20231129	184400	109214945	4050	4050	4050	4050	0
35	20231129	184300	109214945	4050	4050	4050	4050	0
36	20231129	184200	109214945	4050	4050	4050	4050	0
37	20231129	184100	109214945	4050	4050	4050	4050	0
38	20231129	184000	109214945	4050	4050	4050	4050	0
39	20231129	183900	109214945	4050	4050	4050	4050	0
40	20231129	183800	109214945	4050	4050	4050	4050	0
41	20231129	183700	109214945	4050	4050	4050	4050	0
42	20231129	183600	109214945	4050	4050	4050	4050	0
43	20231129	183500	109214945	4050	4050	4050	4050	0
44	20231129	183400	109214945	4050	4050	4050	4050	0
45	20231129	183300	109214945	4050	4050	4050	4050	0
46	20231129	183200	109214945	4050	4050	4050	4050	0
47	20231129	183100	109214945	4050	4050	4050	4050	0
48	20231129	183000	109214945	4050	4050	4050	4050	0
49	20231129	182900	109214945	4050	4050	4050	4050	0
50	20231129	182800	109214945	4050	4050	4050	4050	0
51	20231129	182700	109214945	4050	4050	4050	4050	0
52	20231129	182600	109214945	4050	4050	4050	4050	0
53	20231129	182500	109214945	4050	4050	4050	4050	0
54	20231129	182400	109214945	4050	4050	4050	4050	0
55	20231129	182300	109214945	4050	4050	4050	4050	0
56	20231129	182200	109214945	4050	4050	4050	4050	0
57	20231129	182100	109214945	4050	4050	4050	4050	0
58	20231129	182000	109214945	4050	4050	4050	4050	0
59	20231129	181900	109214945	4050	4050	4050	4050	0
60	20231129	181800	109214945	4050	4050	4050	4050	0
61	20231129	181700	109214945	4050	4050	4050	4050	0
62	20231129	181600	109214945	4050	4050	4050	4050	1438
63	20231129	181500	109214945	4050	4050	4050	4050	0
64	20231129	181400	109214945	4050	4050	4050	4050	0
65	20231129	181300	109214945	4050	4050	4050	4050	0
66	20231129	181200	109214945	4050	4050	4050	4050	0
67	20231129	181100	109214945	4050	4050	4050	4050	0
68	20231129	181000	109214945	4050	4050	4050	4050	0
69	20231129	180900	109214945	4050	4050	4050	4050	0
70	20231129	180800	109214945	4050	4050	4050	4050	0
71	20231129	180700	109214945	4050	4050	4050	4050	0
72	20231129	180600	109214945	4050	4050	4050	4050	0
73	20231129	180500	109214945	4050	4050	4050	4050	0
74	20231129	180400	109214945	4050	4050	4050	4050	0
75	20231129	180300	109214945	4050	4050	4050	4050	0
76	20231129	180200	109214945	4050	4050	4050	4050	0
77	20231129	180100	109214945	4050	4050	4050	4050	0
78	20231129	180000	109214945	4050	4050	4050	4050	0
79	20231129	175900	109214945	4050	4050	4050	4050	0
80	20231129	175800	109214945	4050	4050	4050	4050	0
81	20231129	175700	109214945	4050	4050	4050	4050	0
82	20231129	175600	109214945	4050	4050	4050	4050	0
83	20231129	175500	109214945	4050	4050	4050	4050	0
84	20231129	175400	109214945	4050	4050	4050	4050	0
85	20231129	175300	109214945	4050	4050	4050	4050	0
86	20231129	175200	109214945	4050	4050	4050	4050	0
87	20231129	175100	109214945	4050	4050	4050	4050	0
88	20231129	175000	109214945	4050	4050	4050	4050	0
89	20231129	174900	109214945	4050	4050	4050	4050	0
90	20231129	174800	109214945	4050	4050	4050	4050	0
91	20231129	174700	109214945	4050	4050	4050	4050	0
92	20231129	174600	109214945	4050	4050	4050	4050	1438
93	20231129	174500	109214945	4050	4050	4050	4050	0
94	20231129	174400	109214945	4050	4050	4050	4050	0
95	20231129	174300	109214945	4050	4050	4050	4050	0
96	20231129	174200	109214945	4050	4050	4050	4050	0
97	20231129	174100	109214945	4050	4050	4050	4050	0
98	20231129	174000	109214945	4050	4050	4050	4050	0
99	20231129	173900	109214945	4050	4050	4050	4050	0
100	20231129	173800	109214945	4050	4050	4050	4050	0
101	20231129	173700	109214945	4050	4050	4050	4050	0
102	20231129	173600	109214945	4050	4050	4050	4050	0
103	20231129	173500	109214945	4050	4050	4050	4050	0
104	20231129	173400	109214945	4050	4050	4050	4050	0
105	20231129	173300	109214945	4050	4050	4050	4050	0
106	20231129	173200	109214945	4050	4050	4050	4050	0
107	20231129	173100	109214945	4050	4050	4050	4050	0
108	20231129	173000	109214945	4050	4050	4050	4050	0
109	20231129	172900	109214945	4050	4050	4050	4050	0
110	20231129	172800	109214945	4050	4050	4050	4050	0
111	20231129	172700	109214945	4050	4050	4050	4050	0
112	20231129	172600	109214945	4050	4050	4050	4050	0
113	20231129	172500	109214945	4050	4050	4050	4050	0
114	20231129	172400	109214945	4050	4050	4050	4050	0
115	20231129	172300	109214945	4050	4050	4050	4050	0
116	20231129	172200	109214945	4050	4050	4050	4050	0
117	20231129	172100	109214945	4050	4050	4050	4050	0
118	20231129	172000	109214945	4050	4050	4050	4050	0
119	20231129	171900	109214945	4050	4050	4050	4050	0
120	20231129	171800	109214945	4050	4050	4050	4050	0
121	20231129	171700	109214945	4050	4050	4050	4050	0
122	20231129	171600	109214945	4050	4050	4050	4050	1438
123	20231129	171500	109214945	4050	4050	4050	4050	0
124	20231129	171400	109214945	4050	4050	4050	4050	0
125	20231129	171300	109214945	4050	4050	4050	4050	0
126	20231129	171200	109214945	4050	4050	4050	4050	0
127	20231129	171100	109214945	4050	4050	4050	4050	0
128	20231129	171000	109214945	4050	4050	4050	4050	0
129	20231129	170900	109214945	4050	4050	4050	4050	0
130	20231129	170800	109214945	4050	4050	4050	4050	0
131	20231129	170700	109214945	4050	4050	4050	4050	0
132	20231129	170600	109214945	4050	4050	4050	4050	0
133	20231129	170500	109214945	4050	4050	4050	4050	0
134	20231129	170400	109214945	4050	4050	4050	4050	0
135	20231129	170300	109214945	4050	4050	4050	4050	0
136	20231129	170200	109214945	4050	4050	4050	4050	0
137	20231129	170100	109214945	4050	4050	4050	4050	0
138	20231129	170000	109214945	4050	4050	4050	4050	0
139	20231129	165900	109214945	4050	4050	4050	4050	0
140	20231129	165800	109214945	4050	4050	4050	4050	0
141	20231129	165700	109214945	4050	4050	4050	4050	0
142	20231129	165600	109214945	4050	4050	4050	4050	0
143	20231129	165500	109214945	4050	4050	4050	4050	0
144	20231129	165400	109214945	4050	4050	4050	4050	0
145	20231129	165300	109214945	4050	4050	4050	4050	0
146	20231129	165200	109214945	4050	4050	4050	4050	0
147	20231129	165100	109214945	4050	4050	4050	4050	0
148	20231129	165000	109214945	4050	4050	4050	4050	0
149	20231129	164900	109214945	4050	4050	4050	4050	0
150	20231129	164800	109214945	4050	4050	4050	4050	0
151	20231129	164700	109214945	4050	4050	4050	4050	0
152	20231129	164600	109214945	4050	4050	4050	4050	1438
153	20231129	164500	109214945	4050	4050	4050	4050	0
154	20231129	164400	109214945	4050	4050	4050	4050	0
155	20231129	164300	109214945	4050	4050	4050	4050	0
156	20231129	164200	109214945	4050	4050	4050	4050	0
157	20231129	164100	109214945	4050	4050	4050	4050	0
158	20231129	164000	109214945	4050	4050	4050	4050	0
159	20231129	163900	109214945	4050	4050	4050	4050	0
160	20231129	163800	109214945	4050	4050	4050	4050	0
161	20231129	163700	109214945	4050	4050	4050	4050	0
162	20231129	163600	109214945	4050	4050	4050	4050	0
163	20231129	163500	109214945	4050	4050	4050	4050	0
164	20231129	163400	109214945	4050	4050	4050	4050	0
165	20231129	163300	109214945	4050	4050	4050	4050	0
166	20231129	163200	109214945	4050	4050	4050	4050	0
167	20231129	163100	109214945	4050	4050	4050	4050	0
168	20231129	163000	109214945	4050	4050	4050	4050	0
169	20231129	162900	109214945	4050	4050	4050	4050	0
170	20231129	162800	109214945	4050	4050	4050	4050	0
171	20231129	162700	109214945	4050	4050	4050	4050	0
172	20231129	162600	109214945	4050	4050	4050	4050	0
173	20231129	162500	109214945	4050	4050	4050	4050	0
174	20231129	162400	109214945	4050	4050	4050	4050	0
175	20231129	162300	109214945	4050	4050	4050	4050	0
176	20231129	162200	109214945	4050	4050	4050	4050	0
177	20231129	162100	109214945	4050	4050	4050	4050	0
178	20231129	162000	109214945	4050	4050	4050	4050	0
179	20231129	161900	109214945	4050	4050	4050	4050	0
180	20231129	161800	109214945	4050	4050	4050	4050	0
181	20231129	161700	109214945	4050	4050	4050	4050	0
182	20231129	161600	109214945	4050	4050	4050	4050	1438
183	20231129	161500	109214945	4050	4050	4050	4050	0
184	20231129	161400	109214945	4050	4050	4050	4050	0
185	20231129	161300	109214945	4050	4050	4050	4050	0
186	20231129	161200	109214945	4050	4050	4050	4050	0
187	20231129	161100	109214945	4050	4050	4050	4050	0
188	20231129	161000	109214945	4050	4050	4050	4050	0
189	20231129	160900	109214945	4050	4050	4050	4050	0
190	20231129	160800	109214945	4050	4050	4050	4050	0
191	20231129	160700	109214945	4050	4050	4050	4050	0
192	20231129	160600	109214945	4050	4050	4050	4050	0
193	20231129	160500	109214945	4050	4050	4050	4050	0
194	20231129	160400	109214945	4050	4050	4050	4050	0
195	20231129	160300	109214945	4050	4050	4050	4050	0
196	20231129	160200	109214945	4050	4050	4050	4050	0
197	20231129	160100	109214945	4050	4050	4050	4050	0
198	20231129	160000	109214945	4050	4050	4050	4050	0
199	20231129	155900	109214945	4050	4050	4050	4050	0
200	20231129	155800	109214945	4050	4050	4050	4050	0
201	20231129	155700	109214945	4050	4050	4050	4050	0
202	20231129	155600	109214945	4050	4050	4050	4050	0
203	20231129	155500	109214945	4050	4050	4050	4050	0
204	20231129	155400	109214945	4050	4050	4050	4050	0
205	20231129	155300	109214945	4050	4050	4050	4050	0
206	20231129	155200	109214945	4050	4050	4050	4050	0
207	20231129	155100	109214945	4050	4050	4050	4050	0
208	20231129	155000	109214945	4050	4050	4050	4050	0
209	20231129	154900	109214945	4050	4050	4050	4050	0
210	20231129	154800	109214945	4050	4050	4050	4050	0
211	20231129	154700	109214945	4050	4050	4050	4050	0
212	20231129	154600	109214945	4050	4050	4050	4050	1438
213	20231129	154500	109214945	4050	4050	4050	4050	0
214	20231129	154400	109214945	4050	4050	4050	4050	0
215	20231129	154300	109214945	4050	4050	4050	4050	0
216	20231129	154200	109214945	4050	4050	4050	4050	0
217	20231129	154100	109214945	4050	4050	4050	4050	0
218	20231129	154000	109214945	4050	4050	4050	4050	0
219	20231129	153900	109214945	4050	4050	4050	4050	0
220	20231129	153800	109214945	4050	4050	4050	4050	0
221	20231129	153700	109214945	4050	4050	4050	4050	0
222	20231129	153600	109214945	4050	4050	4050	4050	0
223	20231129	153500	109214945	4050	4050	4050	4050	0
224	20231129	153400	109214945	4050	4050	4050	4050	0
225	20231129	153300	109214945	4050	4050	4050	4050	0
226	20231129	153200	109214945	4050	4050	4050	4050	0
227	20231129	153100	109214945	4050	4050	4050	4050	0
228	20231129	153000	109214945	4050	4050	4050	4050	1438
229	20231129	152900	103391045	4050	4050	4050	4050	0
230	20231129	152800	103391045	4050	4050	4050	4050	0
231	20231129	152700	103391045	4050	4050	4050	4050	0
232	20231129	152600	103391045	4050	4050	4050	4050	0
233	20231129	152500	103391045	4050	4050	4050	4050	0
234	20231129	152400	103391045	4050	4050	4050	4050	0
235	20231129	152300	103391045	4050	4050	4050	4050	0
236	20231129	152200	103391045	4050	4050	4050	4050	0
237	20231129	152100	103391045	4050	4050	4050	4050	0
238	20231129	152000	103391045	4050	4050	4050	4050	0
239	20231129	151900	103391045	4050	4050	4050	4050	0
240	20231129	151800	103391045	4050	4030	4050	4020	108
241	20231129	151700	102956655	4040	4040	4040	4040	1
242	20231129	151600	102952615	4050	4050	4050	4050	0
243	20231129	151500	102952615	4050	4040	4050	4040	23
244	20231129	151400	102859475	4050	4040	4050	4040	7
245	20231129	151300	102831135	4030	4040	4040	4030	125
246	20231129	151200	102327355	4055	4055	4055	4055	0
247	20231129	151100	102327355	4055	4050	4055	4050	118
248	20231129	151000	101849450	4055	4050	4055	4050	11
249	20231129	150900	101804855	4055	4055	4055	4055	201
250	20231129	150800	100989800	4060	4050	4060	4050	4
251	20231129	150700	100973580	4030	4035	4060	4000	5500
252	20231129	150600	78906790	4060	4050	4060	4045	3
253	20231129	150500	78894635	4060	4060	4060	4060	0
254	20231129	150400	78894635	4060	4050	4060	4050	4
255	20231129	150300	78878415	4060	4040	4060	4040	3
256	20231129	150200	78866265	4060	4040	4060	4040	2
257	20231129	150100	78858165	4040	4040	4040	4040	8
258	20231129	150000	78825845	4040	4040	4040	4030	267
259	20231129	145900	77749475	4060	4060	4060	4060	0
260	20231129	145800	77749475	4060	4060	4060	4060	0
261	20231129	145700	77749475	4060	4060	4060	4060	0
262	20231129	145600	77749475	4060	4060	4060	4060	0
263	20231129	145500	77749475	4060	4060	4060	4060	0
264	20231129	145400	77749475	4060	4060	4060	4060	0
265	20231129	145300	77749475	4060	4050	4060	4050	2
266	20231129	145200	77741365	4045	4045	4045	4045	4
267	20231129	145100	77725185	4045	4045	4060	4035	1004
268	20231129	145000	73672780	4050	4050	4050	4050	2
269	20231129	144900	73664680	4070	4060	4070	4060	12
270	20231129	144800	73615920	4070	4050	4070	4050	38
271	20231129	144700	73461555	4050	4050	4050	4050	0
272	20231129	144600	73461555	4050	4050	4050	4050	2
273	20231129	144500	73453455	4065	4065	4065	4065	0
274	20231129	144400	73453455	4065	4065	4065	4065	0
275	20231129	144300	73453455	4065	4065	4065	4065	0
276	20231129	144200	73453455	4065	4065	4065	4065	0
277	20231129	144100	73453455	4065	4065	4065	4065	0
278	20231129	144000	73453455	4065	4050	4065	4050	4
279	20231129	143900	73437225	4050	4050	4050	4050	136
280	20231129	143800	72886425	4065	4050	4065	4050	2
281	20231129	143700	72878310	4040	4045	4045	4040	917
282	20231129	143600	69173330	4065	4065	4065	4065	0
283	20231129	143500	69173330	4065	4065	4065	4065	0
284	20231129	143400	69173330	4065	4045	4065	4045	3
285	20231129	143300	69161155	4045	4045	4045	4045	64
286	20231129	143200	68902275	4045	4050	4050	4045	224
287	20231129	143100	67996185	4055	4055	4055	4055	0
288	20231129	143000	67996185	4055	4055	4055	4055	0
289	20231129	142900	67996185	4055	4055	4055	4055	0
290	20231129	142800	67996185	4055	4050	4055	4050	2
291	20231129	142700	67988080	4045	4050	4050	4045	4
292	20231129	142600	67971890	4070	4050	4070	4045	314
293	20231129	142500	66701715	4070	4070	4070	4070	6
294	20231129	142400	66677295	4045	4045	4045	4045	466
295	20231129	142300	64792325	4070	4070	4070	4070	0
296	20231129	142200	64792325	4070	4070	4070	4070	0
297	20231129	142100	64792325	4070	4050	4070	4045	255
298	20231129	142000	63760655	4060	4060	4060	4060	1
299	20231129	141900	63756595	4055	4055	4055	4055	3
300	20231129	141800	63744430	4050	4060	4070	4050	63
301	20231129	141700	63489190	4055	4055	4055	4055	320
302	20231129	141600	62191590	4050	4060	4060	4050	419
303	20231129	141500	60494325	4065	4065	4065	4065	2
304	20231129	141400	60486195	4080	4080	4080	4080	0
305	20231129	141300	60486195	4080	4080	4080	4080	0
306	20231129	141200	60486195	4080	4080	4080	4080	0
307	20231129	141100	60486195	4080	4080	4080	4080	0
308	20231129	141000	60486195	4080	4080	4080	4080	0
309	20231129	140900	60486195	4080	4080	4080	4080	0
310	20231129	140800	60486195	4080	4080	4080	4080	0
311	20231129	140700	60486195	4080	4080	4080	4080	0
312	20231129	140600	60486195	4080	4080	4080	4080	0
313	20231129	140500	60486195	4080	4080	4080	4080	1
314	20231129	140400	60482115	4080	4080	4080	4080	0
315	20231129	140300	60482115	4080	4075	4080	4075	2
316	20231129	140200	60473960	4085	4085	4085	4085	0
317	20231129	140100	60473960	4085	4085	4085	4085	0
318	20231129	140000	60473960	4085	4085	4085	4085	0
319	20231129	135900	60473960	4085	4075	4085	4075	2
320	20231129	135800	60465800	4085	4085	4085	4085	0
321	20231129	135700	60465800	4085	4070	4085	4070	2
322	20231129	135600	60457645	4070	4070	4070	4070	1
323	20231129	135500	60453575	4075	4075	4075	4075	0
324	20231129	135400	60453575	4075	4065	4075	4055	151
325	20231129	135300	59841055	4075	4075	4075	4075	9
326	20231129	135200	59804380	4075	4070	4075	4070	2
327	20231129	135100	59796235	4080	4080	4080	4080	0
328	20231129	135000	59796235	4080	4080	4080	4080	0
329	20231129	134900	59796235	4080	4080	4080	4080	1
330	20231129	134800	59792155	4075	4075	4075	4075	1
331	20231129	134700	59788080	4080	4085	4085	4070	282
332	20231129	134600	58640315	4065	4075	4075	4065	500
333	20231129	134500	56607195	4085	4085	4085	4085	0
334	20231129	134400	56607195	4085	4085	4085	4085	0
335	20231129	134300	56607195	4085	4085	4085	4085	0
336	20231129	134200	56607195	4085	4085	4085	4085	0
337	20231129	134100	56607195	4085	4085	4085	4085	0
338	20231129	134000	56607195	4085	4085	4085	4085	0
339	20231129	133900	56607195	4085	4085	4085	4085	0
340	20231129	133800	56607195	4085	4085	4085	4085	2
341	20231129	133700	56599025	4075	4085	4085	4075	27
342	20231129	133600	56488865	4085	4085	4085	4085	20
343	20231129	133500	56407165	4090	4090	4090	4090	0
344	20231129	133400	56407165	4090	4090	4090	4090	0
345	20231129	133300	56407165	4090	4090	4090	4090	0
346	20231129	133200	56407165	4090	4090	4090	4090	0
347	20231129	133100	56407165	4090	4090	4090	4090	0
348	20231129	133000	56407165	4090	4090	4090	4090	0
349	20231129	132900	56407165	4090	4090	4090	4090	0
350	20231129	132800	56407165	4090	4090	4090	4090	0
351	20231129	132700	56407165	4090	4090	4090	4090	0
352	20231129	132600	56407165	4090	4090	4090	4090	60
353	20231129	132500	56161765	4090	4090	4090	4090	0
354	20231129	132400	56161765	4090	4085	4090	4085	22
355	20231129	132300	56071885	4090	4085	4090	4085	4
356	20231129	132200	56055535	4090	4090	4090	4090	0
357	20231129	132100	56055535	4090	4090	4090	4090	0
358	20231129	132000	56055535	4090	4090	4090	4090	0
359	20231129	131900	56055535	4090	4090	4090	4090	0
360	20231129	131800	56055535	4090	4085	4090	4085	4
361	20231129	131700	56039185	4090	4090	4090	4090	18
362	20231129	131600	55965565	4090	4090	4090	4090	0
363	20231129	131500	55965565	4090	4080	4090	4080	2
364	20231129	131400	55957395	4090	4080	4090	4075	10
365	20231129	131300	55916560	4090	4090	4090	4090	0
366	20231129	131200	55916560	4090	4085	4090	4085	2
367	20231129	131100	55908385	4090	4085	4090	4085	53
368	20231129	131000	55691875	4085	4085	4085	4085	0
369	20231129	130900	55691875	4085	4085	4085	4085	0
370	20231129	130800	55691875	4085	4085	4085	4085	0
371	20231129	130700	55691875	4085	4085	4085	4080	4
372	20231129	130600	55675545	4080	4080	4080	4080	1
373	20231129	130500	55671465	4090	4080	4090	4075	45
374	20231129	130400	55488070	4090	4090	4090	4090	0
375	20231129	130300	55488070	4090	4090	4090	4090	0
376	20231129	130200	55488070	4090	4090	4090	4090	0
377	20231129	130100	55488070	4090	4090	4090	4090	0
378	20231129	130000	55488070	4090	4080	4090	4080	2
379	20231129	125900	55479900	4090	4090	4090	4090	0
380	20231129	125800	55479900	4090	4090	4090	4090	0
381	20231129	125700	55479900	4090	4090	4090	4090	0
382	20231129	125600	55479900	4090	4090	4090	4090	0
383	20231129	125500	55479900	4090	4090	4090	4090	1
384	20231129	125400	55475810	4080	4080	4080	4080	2
385	20231129	125300	55467650	4090	4090	4090	4090	0
386	20231129	125200	55467650	4090	4090	4090	4090	0
387	20231129	125100	55467650	4090	4090	4090	4090	0
388	20231129	125000	55467650	4090	4090	4090	4090	0
389	20231129	124900	55467650	4090	4090	4090	4090	0
390	20231129	124800	55467650	4090	4080	4090	4075	502
391	20231129	124700	53419780	4085	4085	4085	4085	0
392	20231129	124600	53419780	4085	4085	4085	4085	3
393	20231129	124500	53407525	4090	4090	4090	4090	0
394	20231129	124400	53407525	4090	4090	4090	4090	1
395	20231129	124300	53403435	4090	4090	4090	4090	0
396	20231129	124200	53403435	4090	4090	4090	4090	0
397	20231129	124100	53403435	4090	4090	4090	4090	0
398	20231129	124000	53403435	4090	4090	4090	4090	1
399	20231129	123900	53399345	4080	4085	4085	4080	580
400	20231129	123800	51032870	4090	4090	4090	4090	0
401	20231129	123700	51032870	4090	4090	4090	4090	0
402	20231129	123600	51032870	4090	4090	4090	4090	1
403	20231129	123500	51028780	4090	4090	4090	4090	0
404	20231129	123400	51028780	4090	4090	4090	4090	0
405	20231129	123300	51028780	4090	4090	4090	4090	0
406	20231129	123200	51028780	4090	4090	4090	4090	0
407	20231129	123100	51028780	4090	4090	4090	4090	0
408	20231129	123000	51028780	4090	4090	4090	4090	0
409	20231129	122900	51028780	4090	4090	4090	4090	0
410	20231129	122800	51028780	4090	4090	4090	4090	0
411	20231129	122700	51028780	4090	4090	4090	4090	0
412	20231129	122600	51028780	4090	4090	4090	4090	0
413	20231129	122500	51028780	4090	4090	4090	4090	0
414	20231129	122400	51028780	4090	4090	4090	4090	0
415	20231129	122300	51028780	4090	4090	4090	4090	263
416	20231129	122200	49953110	4090	4090	4090	4090	0
417	20231129	122100	49953110	4090	4090	4090	4090	0
418	20231129	122000	49953110	4090	4090	4090	4090	0
419	20231129	121900	49953110	4090	4090	4090	4090	0
420	20231129	121800	49953110	4090	4090	4090	4090	1
421	20231129	121700	49949020	4080	4080	4080	4080	94
422	20231129	121600	49565500	4085	4085	4085	4085	80
423	20231129	121500	49238700	4090	4090	4090	4090	0
424	20231129	121400	49238700	4090	4090	4090	4090	0
425	20231129	121300	49238700	4090	4085	4090	4085	121
426	20231129	121200	48744410	4085	4085	4085	4085	0
427	20231129	121100	48744410	4085	4085	4085	4085	0
428	20231129	121000	48744410	4085	4085	4085	4085	0
429	20231129	120900	48744410	4085	4085	4085	4085	0
430	20231129	120800	48744410	4085	4085	4085	4085	0
431	20231129	120700	48744410	4085	4085	4085	4085	1
432	20231129	120600	48740325	4085	4085	4085	4085	0
433	20231129	120500	48740325	4085	4085	4085	4085	0
434	20231129	120400	48740325	4085	4085	4085	4085	4
435	20231129	120300	48723985	4085	4085	4085	4085	0
436	20231129	120200	48723985	4085	4085	4085	4085	0
437	20231129	120100	48723985	4085	4080	4085	4080	689
438	20231129	120000	45912845	4085	4085	4085	4085	0
439	20231129	115900	45912845	4085	4085	4085	4085	0
440	20231129	115800	45912845	4085	4085	4085	4085	0
441	20231129	115700	45912845	4085	4085	4085	4085	0
442	20231129	115600	45912845	4085	4085	4085	4085	0
443	20231129	115500	45912845	4085	4085	4085	4085	1
444	20231129	115400	45908760	4085	4085	4085	4085	0
445	20231129	115300	45908760	4085	4085	4085	4085	4
446	20231129	115200	45892420	4080	4080	4080	4080	0
447	20231129	115100	45892420	4080	4080	4080	4080	220
448	20231129	115000	44994820	4080	4080	4080	4080	0
449	20231129	114900	44994820	4080	4080	4080	4080	4
450	20231129	114800	44978500	4080	4080	4080	4080	0
451	20231129	114700	44978500	4080	4080	4080	4080	0
452	20231129	114600	44978500	4080	4080	4080	4080	0
453	20231129	114500	44978500	4080	4080	4080	4080	0
454	20231129	114400	44978500	4080	4080	4080	4080	0
455	20231129	114300	44978500	4080	4080	4080	4080	0
456	20231129	114200	44978500	4080	4080	4080	4080	1
457	20231129	114100	44974420	4090	4090	4090	4090	0
458	20231129	114000	44974420	4090	4090	4090	4090	0
459	20231129	113900	44974420	4090	4085	4090	4085	22
460	20231129	113800	44884490	4085	4070	4085	4070	10
461	20231129	113700	44843695	4070	4070	4070	4070	320
462	20231129	113600	43541295	4060	4075	4075	4060	1167
463	20231129	113500	38799405	4080	4080	4080	4080	0
464	20231129	113400	38799405	4080	4080	4080	4080	0
465	20231129	113300	38799405	4080	4080	4080	4080	691
466	20231129	113200	35980125	4085	4085	4085	4085	0
467	20231129	113100	35980125	4085	4085	4085	4085	0
468	20231129	113000	35980125	4085	4085	4085	4085	0
469	20231129	112900	35980125	4085	4085	4085	4085	1
470	20231129	112800	35976040	4090	4090	4090	4090	0
471	20231129	112700	35976040	4090	4090	4090	4090	0
472	20231129	112600	35976040	4090	4090	4090	4090	117
473	20231129	112500	35497510	4090	4090	4090	4090	0
474	20231129	112400	35497510	4090	4090	4090	4090	0
475	20231129	112300	35497510	4090	4090	4090	4090	0
476	20231129	112200	35497510	4090	4085	4090	4085	2
477	20231129	112100	35489335	4090	4085	4090	4085	40
478	20231129	112000	35325930	4085	4085	4085	4085	0
479	20231129	111900	35325930	4085	4085	4085	4085	122
480	20231129	111800	34827560	4080	4080	4080	4080	8
481	20231129	111700	34794920	4085	4085	4085	4085	0
482	20231129	111600	34794920	4085	4085	4085	4085	0
483	20231129	111500	34794920	4085	4085	4085	4085	0
484	20231129	111400	34794920	4085	4085	4085	4085	100
485	20231129	111300	34386420	4085	4085	4085	4085	0
486	20231129	111200	34386420	4085	4085	4085	4085	0
487	20231129	111100	34386420	4085	4085	4085	4085	0
488	20231129	111000	34386420	4085	4085	4085	4085	1
489	20231129	110900	34382335	4085	4085	4085	4085	0
490	20231129	110800	34382335	4085	4085	4085	4085	0
491	20231129	110700	34382335	4085	4085	4085	4085	0
492	20231129	110600	34382335	4085	4085	4085	4085	0
493	20231129	110500	34382335	4085	4085	4085	4085	5
494	20231129	110400	34361910	4085	4085	4085	4085	1
495	20231129	110300	34357825	4085	4085	4085	4085	0
496	20231129	110200	34357825	4085	4085	4085	4085	0
497	20231129	110100	34357825	4085	4085	4085	4085	0
498	20231129	110000	34357825	4085	4085	4085	4085	1
499	20231129	105900	34353740	4080	4080	4080	4080	0
500	20231129	105800	34353740	4080	4080	4080	4080	0
501	20231129	105700	34353740	4080	4080	4080	4080	0
502	20231129	105600	34353740	4080	4080	4080	4080	0
503	20231129	105500	34353740	4080	4080	4080	4080	0
504	20231129	105400	34353740	4080	4080	4080	4080	0
505	20231129	105300	34353740	4080	4080	4080	4080	273
506	20231129	105200	33239900	4080	4080	4080	4080	33
507	20231129	105100	33105260	4085	4080	4085	4080	2
508	20231129	105000	33097095	4085	4085	4085	4085	0
509	20231129	104900	33097095	4085	4085	4085	4085	0
510	20231129	104800	33097095	4085	4085	4085	4085	0
511	20231129	104700	33097095	4085	4080	4085	4080	101
512	20231129	104600	32685010	4080	4080	4080	4080	0
513	20231129	104500	32685010	4080	4080	4080	4080	0
514	20231129	104400	32685010	4080	4080	4080	4080	0
515	20231129	104300	32685010	4080	4080	4080	4080	0
516	20231129	104200	32685010	4080	4080	4080	4080	0
517	20231129	104100	32685010	4080	4080	4080	4080	0
518	20231129	104000	32685010	4080	4080	4080	4080	0
519	20231129	103900	32685010	4080	4080	4080	4080	0
520	20231129	103800	32685010	4080	4080	4080	4080	0
521	20231129	103700	32685010	4080	4080	4080	4080	0
522	20231129	103600	32685010	4080	4080	4080	4080	0
523	20231129	103500	32685010	4080	4070	4080	4070	200
524	20231129	103400	31870880	4070	4065	4070	4065	34
525	20231129	103300	31732665	4065	4065	4065	4065	0
526	20231129	103200	31732665	4065	4065	4065	4065	0
527	20231129	103100	31732665	4065	4065	4065	4065	0
528	20231129	103000	31732665	4065	4065	4065	4065	100
529	20231129	102900	31326165	4065	4065	4065	4065	1
530	20231129	102800	31322100	4065	4065	4065	4065	0
531	20231129	102700	31322100	4065	4065	4065	4065	0
532	20231129	102600	31322100	4065	4065	4065	4065	0
533	20231129	102500	31322100	4065	4060	4065	4060	11
534	20231129	102400	31277435	4055	4055	4055	4055	4
535	20231129	102300	31261215	4060	4060	4060	4055	27
536	20231129	102200	31151680	4065	4065	4065	4065	0
537	20231129	102100	31151680	4065	4065	4065	4065	0
538	20231129	102000	31151680	4065	4065	4065	4065	0
539	20231129	101900	31151680	4065	4065	4065	4065	0
540	20231129	101800	31151680	4065	4065	4065	4065	0
541	20231129	101700	31151680	4065	4065	4065	4065	0
542	20231129	101600	31151680	4065	4065	4065	4065	0
543	20231129	101500	31151680	4065	4065	4065	4065	0
544	20231129	101400	31151680	4065	4060	4065	4055	201
545	20231129	101300	30336610	4065	4065	4065	4065	0
546	20231129	101200	30336610	4065	4065	4065	4065	0
547	20231129	101100	30336610	4065	4065	4065	4065	1
548	20231129	101000	30332545	4065	4065	4065	4065	0
549	20231129	100900	30332545	4065	4065	4065	4065	0
550	20231129	100800	30332545	4065	4065	4065	4065	6
551	20231129	100700	30308155	4065	4065	4065	4065	0
552	20231129	100600	30308155	4065	4065	4065	4065	0
553	20231129	100500	30308155	4065	4065	4065	4065	0
554	20231129	100400	30308155	4065	4065	4065	4065	0
555	20231129	100300	30308155	4065	4060	4065	4060	144
556	20231129	100200	29723510	4055	4055	4055	4055	0
557	20231129	100100	29723510	4055	4055	4055	4055	10
558	20231129	100000	29682960	4055	4055	4055	4055	0
559	20231129	095900	29682960	4055	4055	4055	4055	9
560	20231129	095800	29646465	4060	4060	4060	4060	0
561	20231129	095700	29646465	4060	4060	4060	4060	0
562	20231129	095600	29646465	4060	4060	4060	4060	9
563	20231129	095500	29609925	4060	4060	4060	4060	0
564	20231129	095400	29609925	4060	4060	4060	4060	0
565	20231129	095300	29609925	4060	4060	4060	4060	12
566	20231129	095200	29561205	4065	4065	4065	4065	11
567	20231129	095100	29516490	4060	4060	4060	4060	0
568	20231129	095000	29516490	4060	4060	4060	4060	3
569	20231129	094900	29504310	4065	4065	4065	4065	0
570	20231129	094800	29504310	4065	4065	4065	4065	0
571	20231129	094700	29504310	4065	4065	4065	4065	0
572	20231129	094600	29504310	4065	4065	4065	4065	10
573	20231129	094500	29463660	4065	4065	4065	4065	9
574	20231129	094400	29427075	4065	4065	4065	4065	0
575	20231129	094300	29427075	4065	4065	4065	4065	0
576	20231129	094200	29427075	4065	4065	4065	4065	7
577	20231129	094100	29398620	4060	4060	4060	4060	46
578	20231129	094000	29211860	4060	4060	4060	4060	1
579	20231129	093900	29207800	4055	4055	4055	4055	18
580	20231129	093800	29134810	4060	4060	4060	4060	0
581	20231129	093700	29134810	4060	4045	4060	4040	3065
582	20231129	093600	16751145	4050	4080	4085	4045	973
583	20231129	093500	12809410	4080	4050	4080	4050	342
584	20231129	093400	11424070	4050	4050	4055	4050	109
585	20231129	093300	10982605	4050	4065	4085	4050	259
586	20231129	093200	9932650	4065	4065	4065	4065	0
587	20231129	093100	9932650	4065	4065	4065	4065	10
588	20231129	093000	9892000	4065	4065	4065	4065	1
589	20231129	092900	9887935	4050	4055	4055	4050	976
590	20231129	092800	5933235	4055	4065	4065	4055	841
591	20231129	092700	2515830	4070	4070	4070	4070	0
592	20231129	092600	2515830	4070	4070	4070	4070	0
593	20231129	092500	2515830	4070	4070	4070	4070	0
594	20231129	092400	2515830	4070	4070	4070	4070	184
595	20231129	092300	1766950	4070	4070	4070	4070	0
596	20231129	092200	1766950	4070	4070	4070	4070	0
597	20231129	092100	1766950	4070	4070	4070	4070	0
598	20231129	092000	1766950	4070	4070	4070	4070	0
599	20231129	091900	1766950	4070	4070	4070	4070	0
600	20231129	091800	1766950	4070	4070	4070	4070	247
601	20231129	091700	761660	4070	4070	4070	4070	0
602	20231129	091600	761660	4070	4070	4070	4070	0
603	20231129	091500	761660	4070	4070	4070	4070	0
604	20231129	091400	761660	4070	4070	4070	4070	72
605	20231129	091300	468620	4085	4085	4085	4085	0
606	20231129	091200	468620	4085	4085	4085	4085	19
607	20231129	091100	391005	4095	4095	4095	4095	0
608	20231129	091000	391005	4095	4095	4095	4095	0
609	20231129	090900	391005	4095	4095	4095	4095	0
610	20231129	090800	391005	4095	4095	4095	4095	0
611	20231129	090700	391005	4095	4095	4095	4095	7
612	20231129	090600	362340	4060	4060	4060	4060	0
613	20231129	090500	362340	4060	4060	4060	4060	0
614	20231129	090400	362340	4060	4060	4060	4060	0
615	20231129	090300	362340	4060	4060	4060	4060	0
616	20231129	090200	362340	4060	4060	4060	4060	0
617	20231129	090100	362340	4060	4060	4060	4060	0
618	20231129	090000	362340	4060	4060	4060	4060	39