KissMeData/043360/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	192400	38649700	2935	2935	2935	2935	278
3	20231129	192300	38649700	2935	2935	2935	2935	0
4	20231129	192200	38649700	2935	2935	2935	2935	0
5	20231129	192100	38649700	2935	2935	2935	2935	0
6	20231129	192000	38649700	2935	2935	2935	2935	0
7	20231129	191900	38649700	2935	2935	2935	2935	0
8	20231129	191800	38649700	2935	2935	2935	2935	0
9	20231129	191700	38649700	2935	2935	2935	2935	0
10	20231129	191600	38649700	2935	2935	2935	2935	0
11	20231129	191500	38649700	2935	2935	2935	2935	0
12	20231129	191400	38649700	2935	2935	2935	2935	0
13	20231129	191300	38649700	2935	2935	2935	2935	0
14	20231129	191200	38649700	2935	2935	2935	2935	0
15	20231129	191100	38649700	2935	2935	2935	2935	0
16	20231129	191000	38649700	2935	2935	2935	2935	0
17	20231129	190900	38649700	2935	2935	2935	2935	0
18	20231129	190800	38649700	2935	2935	2935	2935	0
19	20231129	190700	38649700	2935	2935	2935	2935	0
20	20231129	190600	38649700	2935	2935	2935	2935	0
21	20231129	190500	38649700	2935	2935	2935	2935	0
22	20231129	190400	38649700	2935	2935	2935	2935	0
23	20231129	190300	38649700	2935	2935	2935	2935	0
24	20231129	190200	38649700	2935	2935	2935	2935	0
25	20231129	190100	38649700	2935	2935	2935	2935	0
26	20231129	190000	38649700	2935	2935	2935	2935	0
27	20231129	185900	38649700	2935	2935	2935	2935	0
28	20231129	185800	38649700	2935	2935	2935	2935	0
29	20231129	185700	38649700	2935	2935	2935	2935	0
30	20231129	185600	38649700	2935	2935	2935	2935	0
31	20231129	185500	38649700	2935	2935	2935	2935	0
32	20231129	185400	38649700	2935	2935	2935	2935	278
33	20231129	185300	38649700	2935	2935	2935	2935	0
34	20231129	185200	38649700	2935	2935	2935	2935	0
35	20231129	185100	38649700	2935	2935	2935	2935	0
36	20231129	185000	38649700	2935	2935	2935	2935	0
37	20231129	184900	38649700	2935	2935	2935	2935	0
38	20231129	184800	38649700	2935	2935	2935	2935	0
39	20231129	184700	38649700	2935	2935	2935	2935	0
40	20231129	184600	38649700	2935	2935	2935	2935	0
41	20231129	184500	38649700	2935	2935	2935	2935	0
42	20231129	184400	38649700	2935	2935	2935	2935	0
43	20231129	184300	38649700	2935	2935	2935	2935	0
44	20231129	184200	38649700	2935	2935	2935	2935	0
45	20231129	184100	38649700	2935	2935	2935	2935	0
46	20231129	184000	38649700	2935	2935	2935	2935	0
47	20231129	183900	38649700	2935	2935	2935	2935	0
48	20231129	183800	38649700	2935	2935	2935	2935	0
49	20231129	183700	38649700	2935	2935	2935	2935	0
50	20231129	183600	38649700	2935	2935	2935	2935	0
51	20231129	183500	38649700	2935	2935	2935	2935	0
52	20231129	183400	38649700	2935	2935	2935	2935	0
53	20231129	183300	38649700	2935	2935	2935	2935	0
54	20231129	183200	38649700	2935	2935	2935	2935	0
55	20231129	183100	38649700	2935	2935	2935	2935	0
56	20231129	183000	38649700	2935	2935	2935	2935	0
57	20231129	182900	38649700	2935	2935	2935	2935	0
58	20231129	182800	38649700	2935	2935	2935	2935	0
59	20231129	182700	38649700	2935	2935	2935	2935	0
60	20231129	182600	38649700	2935	2935	2935	2935	0
61	20231129	182500	38649700	2935	2935	2935	2935	0
62	20231129	182400	38649700	2935	2935	2935	2935	278
63	20231129	182300	38649700	2935	2935	2935	2935	0
64	20231129	182200	38649700	2935	2935	2935	2935	0
65	20231129	182100	38649700	2935	2935	2935	2935	0
66	20231129	182000	38649700	2935	2935	2935	2935	0
67	20231129	181900	38649700	2935	2935	2935	2935	0
68	20231129	181800	38649700	2935	2935	2935	2935	0
69	20231129	181700	38649700	2935	2935	2935	2935	0
70	20231129	181600	38649700	2935	2935	2935	2935	0
71	20231129	181500	38649700	2935	2935	2935	2935	0
72	20231129	181400	38649700	2935	2935	2935	2935	0
73	20231129	181300	38649700	2935	2935	2935	2935	0
74	20231129	181200	38649700	2935	2935	2935	2935	0
75	20231129	181100	38649700	2935	2935	2935	2935	0
76	20231129	181000	38649700	2935	2935	2935	2935	0
77	20231129	180900	38649700	2935	2935	2935	2935	0
78	20231129	180800	38649700	2935	2935	2935	2935	0
79	20231129	180700	38649700	2935	2935	2935	2935	0
80	20231129	180600	38649700	2935	2935	2935	2935	0
81	20231129	180500	38649700	2935	2935	2935	2935	0
82	20231129	180400	38649700	2935	2935	2935	2935	0
83	20231129	180300	38649700	2935	2935	2935	2935	0
84	20231129	180200	38649700	2935	2935	2935	2935	0
85	20231129	180100	38649700	2935	2935	2935	2935	0
86	20231129	180000	38649700	2935	2935	2935	2935	0
87	20231129	175900	38649700	2935	2935	2935	2935	0
88	20231129	175800	38649700	2935	2935	2935	2935	0
89	20231129	175700	38649700	2935	2935	2935	2935	0
90	20231129	175600	38649700	2935	2935	2935	2935	0
91	20231129	175500	38649700	2935	2935	2935	2935	0
92	20231129	175400	38649700	2935	2935	2935	2935	278
93	20231129	175300	38649700	2935	2935	2935	2935	0
94	20231129	175200	38649700	2935	2935	2935	2935	0
95	20231129	175100	38649700	2935	2935	2935	2935	0
96	20231129	175000	38649700	2935	2935	2935	2935	0
97	20231129	174900	38649700	2935	2935	2935	2935	0
98	20231129	174800	38649700	2935	2935	2935	2935	0
99	20231129	174700	38649700	2935	2935	2935	2935	0
100	20231129	174600	38649700	2935	2935	2935	2935	0
101	20231129	174500	38649700	2935	2935	2935	2935	0
102	20231129	174400	38649700	2935	2935	2935	2935	0
103	20231129	174300	38649700	2935	2935	2935	2935	0
104	20231129	174200	38649700	2935	2935	2935	2935	0
105	20231129	174100	38649700	2935	2935	2935	2935	0
106	20231129	174000	38649700	2935	2935	2935	2935	0
107	20231129	173900	38649700	2935	2935	2935	2935	0
108	20231129	173800	38649700	2935	2935	2935	2935	0
109	20231129	173700	38649700	2935	2935	2935	2935	0
110	20231129	173600	38649700	2935	2935	2935	2935	0
111	20231129	173500	38649700	2935	2935	2935	2935	0
112	20231129	173400	38649700	2935	2935	2935	2935	0
113	20231129	173300	38649700	2935	2935	2935	2935	0
114	20231129	173200	38649700	2935	2935	2935	2935	0
115	20231129	173100	38649700	2935	2935	2935	2935	0
116	20231129	173000	38649700	2935	2935	2935	2935	0
117	20231129	172900	38649700	2935	2935	2935	2935	0
118	20231129	172800	38649700	2935	2935	2935	2935	0
119	20231129	172700	38649700	2935	2935	2935	2935	0
120	20231129	172600	38649700	2935	2935	2935	2935	0
121	20231129	172500	38649700	2935	2935	2935	2935	0
122	20231129	172400	38649700	2935	2935	2935	2935	278
123	20231129	172300	38649700	2935	2935	2935	2935	0
124	20231129	172200	38649700	2935	2935	2935	2935	0
125	20231129	172100	38649700	2935	2935	2935	2935	0
126	20231129	172000	38649700	2935	2935	2935	2935	0
127	20231129	171900	38649700	2935	2935	2935	2935	0
128	20231129	171800	38649700	2935	2935	2935	2935	0
129	20231129	171700	38649700	2935	2935	2935	2935	0
130	20231129	171600	38649700	2935	2935	2935	2935	0
131	20231129	171500	38649700	2935	2935	2935	2935	0
132	20231129	171400	38649700	2935	2935	2935	2935	0
133	20231129	171300	38649700	2935	2935	2935	2935	0
134	20231129	171200	38649700	2935	2935	2935	2935	0
135	20231129	171100	38649700	2935	2935	2935	2935	0
136	20231129	171000	38649700	2935	2935	2935	2935	0
137	20231129	170900	38649700	2935	2935	2935	2935	0
138	20231129	170800	38649700	2935	2935	2935	2935	0
139	20231129	170700	38649700	2935	2935	2935	2935	0
140	20231129	170600	38649700	2935	2935	2935	2935	0
141	20231129	170500	38649700	2935	2935	2935	2935	0
142	20231129	170400	38649700	2935	2935	2935	2935	0
143	20231129	170300	38649700	2935	2935	2935	2935	0
144	20231129	170200	38649700	2935	2935	2935	2935	0
145	20231129	170100	38649700	2935	2935	2935	2935	0
146	20231129	170000	38649700	2935	2935	2935	2935	0
147	20231129	165900	38649700	2935	2935	2935	2935	0
148	20231129	165800	38649700	2935	2935	2935	2935	0
149	20231129	165700	38649700	2935	2935	2935	2935	0
150	20231129	165600	38649700	2935	2935	2935	2935	0
151	20231129	165500	38649700	2935	2935	2935	2935	0
152	20231129	165400	38649700	2935	2935	2935	2935	278
153	20231129	165300	38649700	2935	2935	2935	2935	0
154	20231129	165200	38649700	2935	2935	2935	2935	0
155	20231129	165100	38649700	2935	2935	2935	2935	0
156	20231129	165000	38649700	2935	2935	2935	2935	0
157	20231129	164900	38649700	2935	2935	2935	2935	0
158	20231129	164800	38649700	2935	2935	2935	2935	0
159	20231129	164700	38649700	2935	2935	2935	2935	0
160	20231129	164600	38649700	2935	2935	2935	2935	0
161	20231129	164500	38649700	2935	2935	2935	2935	0
162	20231129	164400	38649700	2935	2935	2935	2935	0
163	20231129	164300	38649700	2935	2935	2935	2935	0
164	20231129	164200	38649700	2935	2935	2935	2935	0
165	20231129	164100	38649700	2935	2935	2935	2935	0
166	20231129	164000	38649700	2935	2935	2935	2935	0
167	20231129	163900	38649700	2935	2935	2935	2935	0
168	20231129	163800	38649700	2935	2935	2935	2935	0
169	20231129	163700	38649700	2935	2935	2935	2935	0
170	20231129	163600	38649700	2935	2935	2935	2935	0
171	20231129	163500	38649700	2935	2935	2935	2935	0
172	20231129	163400	38649700	2935	2935	2935	2935	0
173	20231129	163300	38649700	2935	2935	2935	2935	0
174	20231129	163200	38649700	2935	2935	2935	2935	0
175	20231129	163100	38649700	2935	2935	2935	2935	0
176	20231129	163000	38649700	2935	2935	2935	2935	0
177	20231129	162900	38649700	2935	2935	2935	2935	0
178	20231129	162800	38649700	2935	2935	2935	2935	0
179	20231129	162700	38649700	2935	2935	2935	2935	0
180	20231129	162600	38649700	2935	2935	2935	2935	0
181	20231129	162500	38649700	2935	2935	2935	2935	0
182	20231129	162400	38649700	2935	2935	2935	2935	278
183	20231129	162300	38649700	2935	2935	2935	2935	0
184	20231129	162200	38649700	2935	2935	2935	2935	0
185	20231129	162100	38649700	2935	2935	2935	2935	0
186	20231129	162000	38649700	2935	2935	2935	2935	0
187	20231129	161900	38649700	2935	2935	2935	2935	0
188	20231129	161800	38649700	2935	2935	2935	2935	0
189	20231129	161700	38649700	2935	2935	2935	2935	0
190	20231129	161600	38649700	2935	2935	2935	2935	0
191	20231129	161500	38649700	2935	2935	2935	2935	0
192	20231129	161400	38649700	2935	2935	2935	2935	0
193	20231129	161300	38649700	2935	2935	2935	2935	0
194	20231129	161200	38649700	2935	2935	2935	2935	0
195	20231129	161100	38649700	2935	2935	2935	2935	0
196	20231129	161000	38649700	2935	2935	2935	2935	0
197	20231129	160900	38649700	2935	2935	2935	2935	0
198	20231129	160800	38649700	2935	2935	2935	2935	0
199	20231129	160700	38649700	2935	2935	2935	2935	0
200	20231129	160600	38649700	2935	2935	2935	2935	0
201	20231129	160500	38649700	2935	2935	2935	2935	0
202	20231129	160400	38649700	2935	2935	2935	2935	0
203	20231129	160300	38649700	2935	2935	2935	2935	0
204	20231129	160200	38649700	2935	2935	2935	2935	0
205	20231129	160100	38649700	2935	2935	2935	2935	0
206	20231129	160000	38649700	2935	2935	2935	2935	0
207	20231129	155900	38649700	2935	2935	2935	2935	0
208	20231129	155800	38649700	2935	2935	2935	2935	0
209	20231129	155700	38649700	2935	2935	2935	2935	0
210	20231129	155600	38649700	2935	2935	2935	2935	0
211	20231129	155500	38649700	2935	2935	2935	2935	0
212	20231129	155400	38649700	2935	2935	2935	2935	278
213	20231129	155300	38649700	2935	2935	2935	2935	0
214	20231129	155200	38649700	2935	2935	2935	2935	0
215	20231129	155100	38649700	2935	2935	2935	2935	0
216	20231129	155000	38649700	2935	2935	2935	2935	0
217	20231129	154900	38649700	2935	2935	2935	2935	0
218	20231129	154800	38649700	2935	2935	2935	2935	0
219	20231129	154700	38649700	2935	2935	2935	2935	0
220	20231129	154600	38649700	2935	2935	2935	2935	0
221	20231129	154500	38649700	2935	2935	2935	2935	0
222	20231129	154400	38649700	2935	2935	2935	2935	0
223	20231129	154300	38649700	2935	2935	2935	2935	0
224	20231129	154200	38649700	2935	2935	2935	2935	0
225	20231129	154100	38649700	2935	2935	2935	2935	0
226	20231129	154000	38649700	2935	2935	2935	2935	0
227	20231129	153900	38649700	2935	2935	2935	2935	0
228	20231129	153800	38649700	2935	2935	2935	2935	0
229	20231129	153700	38649700	2935	2935	2935	2935	0
230	20231129	153600	38649700	2935	2935	2935	2935	0
231	20231129	153500	38649700	2935	2935	2935	2935	0
232	20231129	153400	38649700	2935	2935	2935	2935	0
233	20231129	153300	38649700	2935	2935	2935	2935	0
234	20231129	153200	38649700	2935	2935	2935	2935	0
235	20231129	153100	38649700	2935	2935	2935	2935	0
236	20231129	153000	38649700	2935	2935	2935	2935	278
237	20231129	152900	37833770	2935	2935	2935	2935	0
238	20231129	152800	37833770	2935	2935	2935	2935	0
239	20231129	152700	37833770	2935	2935	2935	2935	0
240	20231129	152600	37833770	2935	2935	2935	2935	0
241	20231129	152500	37833770	2935	2935	2935	2935	0
242	20231129	152400	37833770	2935	2935	2935	2935	0
243	20231129	152300	37833770	2935	2935	2935	2935	0
244	20231129	152200	37833770	2935	2935	2935	2935	0
245	20231129	152100	37833770	2935	2935	2935	2935	0
246	20231129	152000	37833770	2935	2935	2935	2935	0
247	20231129	151900	37833770	2935	2925	2935	2925	201
248	20231129	151800	37245835	2925	2900	2925	2900	7
249	20231129	151700	37225510	2925	2925	2925	2925	0
250	20231129	151600	37225510	2925	2925	2925	2925	0
251	20231129	151500	37225510	2925	2925	2925	2925	0
252	20231129	151400	37225510	2925	2925	2925	2925	0
253	20231129	151300	37225510	2925	2925	2925	2925	0
254	20231129	151200	37225510	2925	2915	2925	2915	3
255	20231129	151100	37216745	2915	2910	2915	2910	99
256	20231129	151000	36928500	2910	2905	2910	2905	16
257	20231129	150900	36882010	2930	2930	2930	2930	0
258	20231129	150800	36882010	2930	2930	2930	2930	0
259	20231129	150700	36882010	2930	2930	2930	2930	0
260	20231129	150600	36882010	2930	2930	2930	2930	0
261	20231129	150500	36882010	2930	2930	2930	2930	0
262	20231129	150400	36882010	2930	2930	2930	2930	0
263	20231129	150300	36882010	2930	2930	2930	2930	0
264	20231129	150200	36882010	2930	2930	2930	2930	4
265	20231129	150100	36870290	2905	2905	2905	2905	0
266	20231129	150000	36870290	2905	2905	2905	2905	0
267	20231129	145900	36870290	2905	2905	2905	2905	0
268	20231129	145800	36870290	2905	2905	2905	2905	7
269	20231129	145700	36849955	2965	2965	2965	2965	0
270	20231129	145600	36849955	2965	2965	2965	2965	0
271	20231129	145500	36849955	2965	2965	2965	2965	0
272	20231129	145400	36849955	2965	2965	2965	2965	0
273	20231129	145300	36849955	2965	2965	2965	2965	0
274	20231129	145200	36849955	2965	2965	2965	2965	0
275	20231129	145100	36849955	2965	2965	2965	2965	0
276	20231129	145000	36849955	2965	2915	2965	2915	514
277	20231129	144900	35351395	2900	2900	2900	2900	0
278	20231129	144800	35351395	2900	2915	2915	2900	18
279	20231129	144700	35298940	2915	2915	2915	2915	0
280	20231129	144600	35298940	2915	2915	2915	2915	0
281	20231129	144500	35298940	2915	2915	2915	2915	0
282	20231129	144400	35298940	2915	2915	2915	2915	0
283	20231129	144300	35298940	2915	2915	2915	2915	4
284	20231129	144200	35287280	2900	2900	2900	2900	150
285	20231129	144100	34852280	2900	2900	2900	2900	0
286	20231129	144000	34852280	2900	2900	2900	2900	0
287	20231129	143900	34852280	2900	2915	2915	2900	1051
288	20231129	143800	31792380	2915	2915	2915	2915	0
289	20231129	143700	31792380	2915	2915	2915	2915	0
290	20231129	143600	31792380	2915	2915	2915	2915	0
291	20231129	143500	31792380	2915	2915	2915	2915	0
292	20231129	143400	31792380	2915	2915	2915	2915	0
293	20231129	143300	31792380	2915	2915	2915	2915	0
294	20231129	143200	31792380	2915	2915	2915	2915	0
295	20231129	143100	31792380	2915	2910	2915	2910	405
296	20231129	143000	30613805	2920	2920	2920	2920	0
297	20231129	142900	30613805	2920	2920	2920	2920	0
298	20231129	142800	30613805	2920	2920	2920	2920	0
299	20231129	142700	30613805	2920	2920	2920	2920	0
300	20231129	142600	30613805	2920	2920	2920	2920	0
301	20231129	142500	30613805	2920	2920	2920	2920	0
302	20231129	142400	30613805	2920	2920	2920	2920	0
303	20231129	142300	30613805	2920	2920	2920	2920	0
304	20231129	142200	30613805	2920	2920	2920	2920	0
305	20231129	142100	30613805	2920	2920	2920	2920	0
306	20231129	142000	30613805	2920	2920	2920	2920	0
307	20231129	141900	30613805	2920	2920	2920	2920	0
308	20231129	141800	30613805	2920	2920	2920	2920	4
309	20231129	141700	30602125	2915	2915	2915	2915	106
310	20231129	141600	30293135	2910	2910	2910	2910	0
311	20231129	141500	30293135	2910	2910	2910	2910	1
312	20231129	141400	30290225	2920	2920	2920	2920	0
313	20231129	141300	30290225	2920	2920	2920	2920	0
314	20231129	141200	30290225	2920	2920	2920	2920	18
315	20231129	141100	30237665	2915	2915	2915	2915	200
316	20231129	141000	29654665	2930	2930	2930	2930	0
317	20231129	140900	29654665	2930	2930	2930	2930	0
318	20231129	140800	29654665	2930	2930	2930	2930	0
319	20231129	140700	29654665	2930	2930	2930	2930	0
320	20231129	140600	29654665	2930	2930	2930	2930	0
321	20231129	140500	29654665	2930	2930	2930	2930	1
322	20231129	140400	29651735	2930	2930	2930	2930	0
323	20231129	140300	29651735	2930	2930	2930	2930	16
324	20231129	140200	29604855	2920	2920	2920	2920	0
325	20231129	140100	29604855	2920	2920	2920	2920	0
326	20231129	140000	29604855	2920	2920	2920	2920	0
327	20231129	135900	29604855	2920	2920	2920	2920	0
328	20231129	135800	29604855	2920	2930	2930	2920	1003
329	20231129	135700	26666300	2930	2930	2930	2930	40
330	20231129	135600	26549100	2935	2935	2935	2935	0
331	20231129	135500	26549100	2935	2935	2935	2935	0
332	20231129	135400	26549100	2935	2935	2935	2935	0
333	20231129	135300	26549100	2935	2935	2935	2935	0
334	20231129	135200	26549100	2935	2935	2935	2935	0
335	20231129	135100	26549100	2935	2935	2935	2935	0
336	20231129	135000	26549100	2935	2935	2935	2935	0
337	20231129	134900	26549100	2935	2935	2935	2935	1
338	20231129	134800	26546165	2945	2945	2945	2945	0
339	20231129	134700	26546165	2945	2945	2945	2945	0
340	20231129	134600	26546165	2945	2945	2945	2945	0
341	20231129	134500	26546165	2945	2945	2945	2945	0
342	20231129	134400	26546165	2945	2945	2945	2945	1
343	20231129	134300	26543220	2930	2930	2930	2930	0
344	20231129	134200	26543220	2930	2930	2930	2930	0
345	20231129	134100	26543220	2930	2930	2930	2930	0
346	20231129	134000	26543220	2930	2930	2930	2930	0
347	20231129	133900	26543220	2930	2930	2930	2930	1
348	20231129	133800	26540290	2950	2950	2950	2950	0
349	20231129	133700	26540290	2950	2950	2950	2950	0
350	20231129	133600	26540290	2950	2950	2950	2950	0
351	20231129	133500	26540290	2950	2950	2950	2950	0
352	20231129	133400	26540290	2950	2950	2950	2950	0
353	20231129	133300	26540290	2950	2950	2950	2950	0
354	20231129	133200	26540290	2950	2950	2950	2950	0
355	20231129	133100	26540290	2950	2950	2950	2950	0
356	20231129	133000	26540290	2950	2950	2950	2950	0
357	20231129	132900	26540290	2950	2950	2950	2950	0
358	20231129	132800	26540290	2950	2950	2950	2950	0
359	20231129	132700	26540290	2950	2950	2950	2950	0
360	20231129	132600	26540290	2950	2950	2950	2950	0
361	20231129	132500	26540290	2950	2950	2950	2950	0
362	20231129	132400	26540290	2950	2950	2950	2950	0
363	20231129	132300	26540290	2950	2950	2950	2950	0
364	20231129	132200	26540290	2950	2950	2950	2950	0
365	20231129	132100	26540290	2950	2950	2950	2950	0
366	20231129	132000	26540290	2950	2950	2950	2950	0
367	20231129	131900	26540290	2950	2950	2950	2950	0
368	20231129	131800	26540290	2950	2950	2950	2950	0
369	20231129	131700	26540290	2950	2950	2950	2950	0
370	20231129	131600	26540290	2950	2950	2950	2950	0
371	20231129	131500	26540290	2950	2950	2950	2950	0
372	20231129	131400	26540290	2950	2950	2950	2950	0
373	20231129	131300	26540290	2950	2950	2950	2950	0
374	20231129	131200	26540290	2950	2950	2950	2950	0
375	20231129	131100	26540290	2950	2950	2950	2950	0
376	20231129	131000	26540290	2950	2950	2950	2950	0
377	20231129	130900	26540290	2950	2950	2950	2950	0
378	20231129	130800	26540290	2950	2950	2950	2950	0
379	20231129	130700	26540290	2950	2950	2950	2950	0
380	20231129	130600	26540290	2950	2950	2950	2950	0
381	20231129	130500	26540290	2950	2950	2950	2950	0
382	20231129	130400	26540290	2950	2950	2950	2950	0
383	20231129	130300	26540290	2950	2950	2950	2950	0
384	20231129	130200	26540290	2950	2950	2950	2950	0
385	20231129	130100	26540290	2950	2950	2950	2950	0
386	20231129	130000	26540290	2950	2950	2950	2950	0
387	20231129	125900	26540290	2950	2950	2950	2950	0
388	20231129	125800	26540290	2950	2950	2950	2950	0
389	20231129	125700	26540290	2950	2950	2950	2950	0
390	20231129	125600	26540290	2950	2950	2950	2950	0
391	20231129	125500	26540290	2950	2950	2950	2950	0
392	20231129	125400	26540290	2950	2950	2950	2950	0
393	20231129	125300	26540290	2950	2950	2950	2950	0
394	20231129	125200	26540290	2950	2950	2950	2950	0
395	20231129	125100	26540290	2950	2950	2950	2950	0
396	20231129	125000	26540290	2950	2950	2950	2950	0
397	20231129	124900	26540290	2950	2950	2950	2950	0
398	20231129	124800	26540290	2950	2950	2950	2950	1
399	20231129	124700	26537340	2930	2930	2930	2930	0
400	20231129	124600	26537340	2930	2930	2930	2930	0
401	20231129	124500	26537340	2930	2930	2930	2930	0
402	20231129	124400	26537340	2930	2930	2930	2930	0
403	20231129	124300	26537340	2930	2930	2930	2930	9
404	20231129	124200	26510970	2930	2930	2930	2930	0
405	20231129	124100	26510970	2930	2930	2930	2930	0
406	20231129	124000	26510970	2930	2930	2930	2930	0
407	20231129	123900	26510970	2930	2930	2930	2930	0
408	20231129	123800	26510970	2930	2930	2930	2930	0
409	20231129	123700	26510970	2930	2930	2930	2930	0
410	20231129	123600	26510970	2930	2930	2930	2930	0
411	20231129	123500	26510970	2930	2930	2930	2930	0
412	20231129	123400	26510970	2930	2930	2930	2930	0
413	20231129	123300	26510970	2930	2930	2930	2930	0
414	20231129	123200	26510970	2930	2930	2930	2930	0
415	20231129	123100	26510970	2930	2930	2930	2930	0
416	20231129	123000	26510970	2930	2930	2930	2930	0
417	20231129	122900	26510970	2930	2930	2930	2930	0
418	20231129	122800	26510970	2930	2930	2930	2930	0
419	20231129	122700	26510970	2930	2930	2930	2930	0
420	20231129	122600	26510970	2930	2930	2930	2930	0
421	20231129	122500	26510970	2930	2930	2930	2930	0
422	20231129	122400	26510970	2930	2930	2930	2930	17
423	20231129	122300	26461160	2945	2945	2945	2945	0
424	20231129	122200	26461160	2945	2945	2945	2945	0
425	20231129	122100	26461160	2945	2945	2945	2945	0
426	20231129	122000	26461160	2945	2945	2945	2945	0
427	20231129	121900	26461160	2945	2955	2955	2945	804
428	20231129	121800	24086610	2960	2960	2960	2960	0
429	20231129	121700	24086610	2960	2960	2960	2960	0
430	20231129	121600	24086610	2960	2960	2960	2960	0
431	20231129	121500	24086610	2960	2960	2960	2960	0
432	20231129	121400	24086610	2960	2960	2960	2960	0
433	20231129	121300	24086610	2960	2960	2960	2960	0
434	20231129	121200	24086610	2960	2960	2960	2960	0
435	20231129	121100	24086610	2960	2960	2960	2960	5
436	20231129	121000	24071810	2980	2980	2980	2980	9
437	20231129	120900	24044990	2980	2960	2980	2960	503
438	20231129	120800	22556050	2980	2965	2980	2965	77
439	20231129	120700	22327585	2965	2965	2965	2965	0
440	20231129	120600	22327585	2965	2950	2965	2950	178
441	20231129	120500	21802005	2945	2945	2945	2945	0
442	20231129	120400	21802005	2945	2945	2945	2945	0
443	20231129	120300	21802005	2945	2945	2945	2945	337
444	20231129	120200	20809540	2935	2935	2935	2935	0
445	20231129	120100	20809540	2935	2935	2935	2935	0
446	20231129	120000	20809540	2935	2935	2935	2935	0
447	20231129	115900	20809540	2935	2935	2935	2935	0
448	20231129	115800	20809540	2935	2935	2935	2935	0
449	20231129	115700	20809540	2935	2935	2935	2935	0
450	20231129	115600	20809540	2935	2935	2935	2935	0
451	20231129	115500	20809540	2935	2935	2935	2935	0
452	20231129	115400	20809540	2935	2935	2935	2935	1
453	20231129	115300	20806605	2930	2930	2930	2930	0
454	20231129	115200	20806605	2930	2930	2930	2930	0
455	20231129	115100	20806605	2930	2930	2930	2930	0
456	20231129	115000	20806605	2930	2930	2930	2930	0
457	20231129	114900	20806605	2930	2930	2930	2930	0
458	20231129	114800	20806605	2930	2930	2930	2930	0
459	20231129	114700	20806605	2930	2930	2930	2930	0
460	20231129	114600	20806605	2930	2930	2930	2930	0
461	20231129	114500	20806605	2930	2930	2930	2930	0
462	20231129	114400	20806605	2930	2930	2930	2930	0
463	20231129	114300	20806605	2930	2930	2930	2930	14
464	20231129	114200	20765585	2945	2945	2945	2945	0
465	20231129	114100	20765585	2945	2945	2945	2945	0
466	20231129	114000	20765585	2945	2945	2945	2945	0
467	20231129	113900	20765585	2945	2945	2945	2945	0
468	20231129	113800	20765585	2945	2945	2945	2945	0
469	20231129	113700	20765585	2945	2945	2945	2945	0
470	20231129	113600	20765585	2945	2945	2945	2945	0
471	20231129	113500	20765585	2945	2945	2945	2945	0
472	20231129	113400	20765585	2945	2945	2945	2945	0
473	20231129	113300	20765585	2945	2945	2945	2945	0
474	20231129	113200	20765585	2945	2945	2945	2945	0
475	20231129	113100	20765585	2945	2945	2945	2945	0
476	20231129	113000	20765585	2945	2945	2945	2945	1
477	20231129	112900	20762640	2925	2925	2925	2925	0
478	20231129	112800	20762640	2925	2925	2925	2925	0
479	20231129	112700	20762640	2925	2925	2925	2925	0
480	20231129	112600	20762640	2925	2925	2925	2925	0
481	20231129	112500	20762640	2925	2925	2925	2925	0
482	20231129	112400	20762640	2925	2925	2925	2925	0
483	20231129	112300	20762640	2925	2925	2925	2925	0
484	20231129	112200	20762640	2925	2925	2925	2925	0
485	20231129	112100	20762640	2925	2925	2925	2925	0
486	20231129	112000	20762640	2925	2925	2925	2925	0
487	20231129	111900	20762640	2925	2925	2925	2925	0
488	20231129	111800	20762640	2925	2925	2925	2925	0
489	20231129	111700	20762640	2925	2925	2925	2925	0
490	20231129	111600	20762640	2925	2925	2925	2925	0
491	20231129	111500	20762640	2925	2925	2925	2925	0
492	20231129	111400	20762640	2925	2925	2925	2925	0
493	20231129	111300	20762640	2925	2930	2930	2925	766
494	20231129	111200	18522050	2930	2930	2930	2930	208
495	20231129	111100	17912610	2930	2930	2930	2930	34
496	20231129	111000	17812990	2935	2935	2935	2935	0
497	20231129	110900	17812990	2935	2935	2935	2935	0
498	20231129	110800	17812990	2935	2935	2935	2935	0
499	20231129	110700	17812990	2935	2935	2935	2935	0
500	20231129	110600	17812990	2935	2935	2935	2935	0
501	20231129	110500	17812990	2935	2935	2935	2935	0
502	20231129	110400	17812990	2935	2935	2935	2935	0
503	20231129	110300	17812990	2935	2935	2935	2935	657
504	20231129	110200	15884695	2940	2940	2940	2940	0
505	20231129	110100	15884695	2940	2940	2940	2940	0
506	20231129	110000	15884695	2940	2940	2940	2940	0
507	20231129	105900	15884695	2940	2940	2940	2940	0
508	20231129	105800	15884695	2940	2940	2940	2940	0
509	20231129	105700	15884695	2940	2940	2940	2940	0
510	20231129	105600	15884695	2940	2940	2940	2940	0
511	20231129	105500	15884695	2940	2940	2940	2940	0
512	20231129	105400	15884695	2940	2940	2940	2940	0
513	20231129	105300	15884695	2940	2940	2940	2940	0
514	20231129	105200	15884695	2940	2940	2940	2940	0
515	20231129	105100	15884695	2940	2940	2940	2940	0
516	20231129	105000	15884695	2940	2940	2940	2940	0
517	20231129	104900	15884695	2940	2940	2940	2940	0
518	20231129	104800	15884695	2940	2940	2940	2940	0
519	20231129	104700	15884695	2940	2940	2940	2940	1
520	20231129	104600	15881755	2945	2945	2945	2945	0
521	20231129	104500	15881755	2945	2945	2945	2945	0
522	20231129	104400	15881755	2945	2945	2945	2945	0
523	20231129	104300	15881755	2945	2945	2945	2945	0
524	20231129	104200	15881755	2945	2945	2945	2945	0
525	20231129	104100	15881755	2945	2945	2945	2945	0
526	20231129	104000	15881755	2945	2945	2945	2945	0
527	20231129	103900	15881755	2945	2945	2945	2945	8
528	20231129	103800	15858195	2945	2945	2945	2945	4
529	20231129	103700	15846415	2940	2940	2940	2940	0
530	20231129	103600	15846415	2940	2940	2940	2940	0
531	20231129	103500	15846415	2940	2940	2940	2940	1101
532	20231129	103400	12609475	2940	2940	2940	2940	0
533	20231129	103300	12609475	2940	2940	2940	2940	0
534	20231129	103200	12609475	2940	2940	2940	2940	0
535	20231129	103100	12609475	2940	2940	2940	2940	0
536	20231129	103000	12609475	2940	2940	2940	2940	0
537	20231129	102900	12609475	2940	2940	2940	2940	0
538	20231129	102800	12609475	2940	2940	2940	2940	364
539	20231129	102700	11539315	2940	2940	2940	2940	0
540	20231129	102600	11539315	2940	2940	2940	2940	0
541	20231129	102500	11539315	2940	2940	2940	2940	0
542	20231129	102400	11539315	2940	2940	2940	2940	0
543	20231129	102300	11539315	2940	2940	2940	2940	2
544	20231129	102200	11533435	2940	2940	2940	2940	16
545	20231129	102100	11486395	2940	2940	2940	2940	15
546	20231129	102000	11442295	2940	2940	2940	2940	214
547	20231129	101900	10813135	2945	2945	2945	2945	0
548	20231129	101800	10813135	2945	2945	2945	2945	0
549	20231129	101700	10813135	2945	2945	2945	2945	0
550	20231129	101600	10813135	2945	2945	2945	2945	0
551	20231129	101500	10813135	2945	2945	2945	2945	199
552	20231129	101400	10227080	2945	2945	2945	2945	0
553	20231129	101300	10227080	2945	2945	2945	2945	0
554	20231129	101200	10227080	2945	2945	2945	2945	0
555	20231129	101100	10227080	2945	2945	2945	2945	0
556	20231129	101000	10227080	2945	2945	2945	2945	0
557	20231129	100900	10227080	2945	2945	2945	2945	0
558	20231129	100800	10227080	2945	2945	2945	2945	0
559	20231129	100700	10227080	2945	2945	2945	2945	0
560	20231129	100600	10227080	2945	2945	2945	2945	0
561	20231129	100500	10227080	2945	2945	2945	2945	0
562	20231129	100400	10227080	2945	2945	2945	2945	0
563	20231129	100300	10227080	2945	2945	2945	2945	1
564	20231129	100200	10224135	2945	2945	2945	2945	0
565	20231129	100100	10224135	2945	2945	2945	2945	0
566	20231129	100000	10224135	2945	2945	2945	2945	0
567	20231129	095900	10224135	2945	2945	2945	2945	0
568	20231129	095800	10224135	2945	2945	2945	2945	1
569	20231129	095700	10221190	2950	2950	2950	2950	0
570	20231129	095600	10221190	2950	2950	2950	2950	0
571	20231129	095500	10221190	2950	2945	2950	2945	2
572	20231129	095400	10215295	2950	2950	2950	2950	0
573	20231129	095300	10215295	2950	2950	2950	2950	0
574	20231129	095200	10215295	2950	2950	2950	2950	0
575	20231129	095100	10215295	2950	2950	2950	2950	0
576	20231129	095000	10215295	2950	2950	2950	2950	0
577	20231129	094900	10215295	2950	2950	2950	2950	0
578	20231129	094800	10215295	2950	2950	2950	2950	0
579	20231129	094700	10215295	2950	2950	2950	2950	0
580	20231129	094600	10215295	2950	2950	2950	2950	0
581	20231129	094500	10215295	2950	2950	2950	2950	0
582	20231129	094400	10215295	2950	2950	2950	2950	0
583	20231129	094300	10215295	2950	2950	2950	2950	0
584	20231129	094200	10215295	2950	2950	2950	2950	0
585	20231129	094100	10215295	2950	2950	2950	2950	0
586	20231129	094000	10215295	2950	2950	2950	2950	0
587	20231129	093900	10215295	2950	2950	2950	2950	0
588	20231129	093800	10215295	2950	2950	2950	2950	1
589	20231129	093700	10212345	2945	2945	2945	2945	0
590	20231129	093600	10212345	2945	2945	2945	2945	0
591	20231129	093500	10212345	2945	2945	2945	2945	0
592	20231129	093400	10212345	2945	2945	2945	2945	0
593	20231129	093300	10212345	2945	2945	2945	2945	650
594	20231129	093200	8298095	2940	2940	2940	2940	0
595	20231129	093100	8298095	2940	2940	2940	2940	700
596	20231129	093000	6240095	2940	2940	2940	2940	0
597	20231129	092900	6240095	2940	2940	2940	2940	7
598	20231129	092800	6219515	2935	2935	2935	2935	0
599	20231129	092700	6219515	2935	2935	2935	2935	0
600	20231129	092600	6219515	2935	2935	2935	2935	1
601	20231129	092500	6216580	2935	2935	2935	2935	0
602	20231129	092400	6216580	2935	2935	2935	2935	50
603	20231129	092300	6069830	2935	2935	2935	2935	37
604	20231129	092200	5961235	2935	2935	2935	2935	109
605	20231129	092100	5641320	2940	2935	2940	2935	420
606	20231129	092000	4407120	2935	2935	2935	2935	0
607	20231129	091900	4407120	2935	2935	2935	2935	26
608	20231129	091800	4330810	2935	2935	2935	2935	380
609	20231129	091700	3215510	2960	2960	2960	2960	0
610	20231129	091600	3215510	2960	2960	2960	2960	0
611	20231129	091500	3215510	2960	2960	2960	2960	0
612	20231129	091400	3215510	2960	2960	2960	2960	0
613	20231129	091300	3215510	2960	2960	2960	2960	0
614	20231129	091200	3215510	2960	2960	2960	2960	0
615	20231129	091100	3215510	2960	2960	2960	2960	0
616	20231129	091000	3215510	2960	2960	2960	2960	0
617	20231129	090900	3215510	2960	2960	2960	2960	0
618	20231129	090800	3215510	2960	2960	2960	2960	0
619	20231129	090700	3215510	2960	2960	2960	2960	0
620	20231129	090600	3215510	2960	2960	2960	2960	0
621	20231129	090500	3215510	2960	2960	2960	2960	295
622	20231129	090400	2342310	2960	2960	2960	2960	705
623	20231129	090300	255510	2960	2940	2960	2940	4
624	20231129	090200	243715	2955	2955	2955	2955	0
625	20231129	090100	243715	2955	2925	2955	2925	6
626	20231129	090000	226135	2925	2960	2960	2925	77