KissMeData/317690/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	210300	63487170	4620	4620	4620	4620	1784
3	20231129	210200	63487170	4620	4620	4620	4620	0
4	20231129	210100	63487170	4620	4620	4620	4620	0
5	20231129	210000	63487170	4620	4620	4620	4620	0
6	20231129	205900	63487170	4620	4620	4620	4620	0
7	20231129	205800	63487170	4620	4620	4620	4620	0
8	20231129	205700	63487170	4620	4620	4620	4620	0
9	20231129	205600	63487170	4620	4620	4620	4620	0
10	20231129	205500	63487170	4620	4620	4620	4620	0
11	20231129	205400	63487170	4620	4620	4620	4620	0
12	20231129	205300	63487170	4620	4620	4620	4620	0
13	20231129	205200	63487170	4620	4620	4620	4620	0
14	20231129	205100	63487170	4620	4620	4620	4620	0
15	20231129	205000	63487170	4620	4620	4620	4620	0
16	20231129	204900	63487170	4620	4620	4620	4620	0
17	20231129	204800	63487170	4620	4620	4620	4620	0
18	20231129	204700	63487170	4620	4620	4620	4620	0
19	20231129	204600	63487170	4620	4620	4620	4620	0
20	20231129	204500	63487170	4620	4620	4620	4620	0
21	20231129	204400	63487170	4620	4620	4620	4620	0
22	20231129	204300	63487170	4620	4620	4620	4620	0
23	20231129	204200	63487170	4620	4620	4620	4620	0
24	20231129	204100	63487170	4620	4620	4620	4620	0
25	20231129	204000	63487170	4620	4620	4620	4620	0
26	20231129	203900	63487170	4620	4620	4620	4620	0
27	20231129	203800	63487170	4620	4620	4620	4620	0
28	20231129	203700	63487170	4620	4620	4620	4620	0
29	20231129	203600	63487170	4620	4620	4620	4620	0
30	20231129	203500	63487170	4620	4620	4620	4620	0
31	20231129	203400	63487170	4620	4620	4620	4620	0
32	20231129	203300	63487170	4620	4620	4620	4620	1784
33	20231129	203200	63487170	4620	4620	4620	4620	0
34	20231129	203100	63487170	4620	4620	4620	4620	0
35	20231129	203000	63487170	4620	4620	4620	4620	0
36	20231129	202900	63487170	4620	4620	4620	4620	0
37	20231129	202800	63487170	4620	4620	4620	4620	0
38	20231129	202700	63487170	4620	4620	4620	4620	0
39	20231129	202600	63487170	4620	4620	4620	4620	0
40	20231129	202500	63487170	4620	4620	4620	4620	0
41	20231129	202400	63487170	4620	4620	4620	4620	0
42	20231129	202300	63487170	4620	4620	4620	4620	0
43	20231129	202200	63487170	4620	4620	4620	4620	0
44	20231129	202100	63487170	4620	4620	4620	4620	0
45	20231129	202000	63487170	4620	4620	4620	4620	0
46	20231129	201900	63487170	4620	4620	4620	4620	0
47	20231129	201800	63487170	4620	4620	4620	4620	0
48	20231129	201700	63487170	4620	4620	4620	4620	0
49	20231129	201600	63487170	4620	4620	4620	4620	0
50	20231129	201500	63487170	4620	4620	4620	4620	0
51	20231129	201400	63487170	4620	4620	4620	4620	0
52	20231129	201300	63487170	4620	4620	4620	4620	0
53	20231129	201200	63487170	4620	4620	4620	4620	0
54	20231129	201100	63487170	4620	4620	4620	4620	0
55	20231129	201000	63487170	4620	4620	4620	4620	0
56	20231129	200900	63487170	4620	4620	4620	4620	0
57	20231129	200800	63487170	4620	4620	4620	4620	0
58	20231129	200700	63487170	4620	4620	4620	4620	0
59	20231129	200600	63487170	4620	4620	4620	4620	0
60	20231129	200500	63487170	4620	4620	4620	4620	0
61	20231129	200400	63487170	4620	4620	4620	4620	0
62	20231129	200300	63487170	4620	4620	4620	4620	1784
63	20231129	200200	63487170	4620	4620	4620	4620	0
64	20231129	200100	63487170	4620	4620	4620	4620	0
65	20231129	200000	63487170	4620	4620	4620	4620	0
66	20231129	195900	63487170	4620	4620	4620	4620	0
67	20231129	195800	63487170	4620	4620	4620	4620	0
68	20231129	195700	63487170	4620	4620	4620	4620	0
69	20231129	195600	63487170	4620	4620	4620	4620	0
70	20231129	195500	63487170	4620	4620	4620	4620	0
71	20231129	195400	63487170	4620	4620	4620	4620	0
72	20231129	195300	63487170	4620	4620	4620	4620	0
73	20231129	195200	63487170	4620	4620	4620	4620	0
74	20231129	195100	63487170	4620	4620	4620	4620	0
75	20231129	195000	63487170	4620	4620	4620	4620	0
76	20231129	194900	63487170	4620	4620	4620	4620	0
77	20231129	194800	63487170	4620	4620	4620	4620	0
78	20231129	194700	63487170	4620	4620	4620	4620	0
79	20231129	194600	63487170	4620	4620	4620	4620	0
80	20231129	194500	63487170	4620	4620	4620	4620	0
81	20231129	194400	63487170	4620	4620	4620	4620	0
82	20231129	194300	63487170	4620	4620	4620	4620	0
83	20231129	194200	63487170	4620	4620	4620	4620	0
84	20231129	194100	63487170	4620	4620	4620	4620	0
85	20231129	194000	63487170	4620	4620	4620	4620	0
86	20231129	193900	63487170	4620	4620	4620	4620	0
87	20231129	193800	63487170	4620	4620	4620	4620	0
88	20231129	193700	63487170	4620	4620	4620	4620	0
89	20231129	193600	63487170	4620	4620	4620	4620	0
90	20231129	193500	63487170	4620	4620	4620	4620	0
91	20231129	193400	63487170	4620	4620	4620	4620	0
92	20231129	193300	63487170	4620	4620	4620	4620	1784
93	20231129	193200	63487170	4620	4620	4620	4620	0
94	20231129	193100	63487170	4620	4620	4620	4620	0
95	20231129	193000	63487170	4620	4620	4620	4620	0
96	20231129	192900	63487170	4620	4620	4620	4620	0
97	20231129	192800	63487170	4620	4620	4620	4620	0
98	20231129	192700	63487170	4620	4620	4620	4620	0
99	20231129	192600	63487170	4620	4620	4620	4620	0
100	20231129	192500	63487170	4620	4620	4620	4620	0
101	20231129	192400	63487170	4620	4620	4620	4620	0
102	20231129	192300	63487170	4620	4620	4620	4620	0
103	20231129	192200	63487170	4620	4620	4620	4620	0
104	20231129	192100	63487170	4620	4620	4620	4620	0
105	20231129	192000	63487170	4620	4620	4620	4620	0
106	20231129	191900	63487170	4620	4620	4620	4620	0
107	20231129	191800	63487170	4620	4620	4620	4620	0
108	20231129	191700	63487170	4620	4620	4620	4620	0
109	20231129	191600	63487170	4620	4620	4620	4620	0
110	20231129	191500	63487170	4620	4620	4620	4620	0
111	20231129	191400	63487170	4620	4620	4620	4620	0
112	20231129	191300	63487170	4620	4620	4620	4620	0
113	20231129	191200	63487170	4620	4620	4620	4620	0
114	20231129	191100	63487170	4620	4620	4620	4620	0
115	20231129	191000	63487170	4620	4620	4620	4620	0
116	20231129	190900	63487170	4620	4620	4620	4620	0
117	20231129	190800	63487170	4620	4620	4620	4620	0
118	20231129	190700	63487170	4620	4620	4620	4620	0
119	20231129	190600	63487170	4620	4620	4620	4620	0
120	20231129	190500	63487170	4620	4620	4620	4620	0
121	20231129	190400	63487170	4620	4620	4620	4620	0
122	20231129	190300	63487170	4620	4620	4620	4620	1784
123	20231129	190200	63487170	4620	4620	4620	4620	0
124	20231129	190100	63487170	4620	4620	4620	4620	0
125	20231129	190000	63487170	4620	4620	4620	4620	0
126	20231129	185900	63487170	4620	4620	4620	4620	0
127	20231129	185800	63487170	4620	4620	4620	4620	0
128	20231129	185700	63487170	4620	4620	4620	4620	0
129	20231129	185600	63487170	4620	4620	4620	4620	0
130	20231129	185500	63487170	4620	4620	4620	4620	0
131	20231129	185400	63487170	4620	4620	4620	4620	0
132	20231129	185300	63487170	4620	4620	4620	4620	0
133	20231129	185200	63487170	4620	4620	4620	4620	0
134	20231129	185100	63487170	4620	4620	4620	4620	0
135	20231129	185000	63487170	4620	4620	4620	4620	0
136	20231129	184900	63487170	4620	4620	4620	4620	0
137	20231129	184800	63487170	4620	4620	4620	4620	0
138	20231129	184700	63487170	4620	4620	4620	4620	0
139	20231129	184600	63487170	4620	4620	4620	4620	0
140	20231129	184500	63487170	4620	4620	4620	4620	0
141	20231129	184400	63487170	4620	4620	4620	4620	0
142	20231129	184300	63487170	4620	4620	4620	4620	0
143	20231129	184200	63487170	4620	4620	4620	4620	0
144	20231129	184100	63487170	4620	4620	4620	4620	0
145	20231129	184000	63487170	4620	4620	4620	4620	0
146	20231129	183900	63487170	4620	4620	4620	4620	0
147	20231129	183800	63487170	4620	4620	4620	4620	0
148	20231129	183700	63487170	4620	4620	4620	4620	0
149	20231129	183600	63487170	4620	4620	4620	4620	0
150	20231129	183500	63487170	4620	4620	4620	4620	0
151	20231129	183400	63487170	4620	4620	4620	4620	0
152	20231129	183300	63487170	4620	4620	4620	4620	1784
153	20231129	183200	63487170	4620	4620	4620	4620	0
154	20231129	183100	63487170	4620	4620	4620	4620	0
155	20231129	183000	63487170	4620	4620	4620	4620	0
156	20231129	182900	63487170	4620	4620	4620	4620	0
157	20231129	182800	63487170	4620	4620	4620	4620	0
158	20231129	182700	63487170	4620	4620	4620	4620	0
159	20231129	182600	63487170	4620	4620	4620	4620	0
160	20231129	182500	63487170	4620	4620	4620	4620	0
161	20231129	182400	63487170	4620	4620	4620	4620	0
162	20231129	182300	63487170	4620	4620	4620	4620	0
163	20231129	182200	63487170	4620	4620	4620	4620	0
164	20231129	182100	63487170	4620	4620	4620	4620	0
165	20231129	182000	63487170	4620	4620	4620	4620	0
166	20231129	181900	63487170	4620	4620	4620	4620	0
167	20231129	181800	63487170	4620	4620	4620	4620	0
168	20231129	181700	63487170	4620	4620	4620	4620	0
169	20231129	181600	63487170	4620	4620	4620	4620	0
170	20231129	181500	63487170	4620	4620	4620	4620	0
171	20231129	181400	63487170	4620	4620	4620	4620	0
172	20231129	181300	63487170	4620	4620	4620	4620	0
173	20231129	181200	63487170	4620	4620	4620	4620	0
174	20231129	181100	63487170	4620	4620	4620	4620	0
175	20231129	181000	63487170	4620	4620	4620	4620	0
176	20231129	180900	63487170	4620	4620	4620	4620	0
177	20231129	180800	63487170	4620	4620	4620	4620	0
178	20231129	180700	63487170	4620	4620	4620	4620	0
179	20231129	180600	63487170	4620	4620	4620	4620	0
180	20231129	180500	63487170	4620	4620	4620	4620	0
181	20231129	180400	63487170	4620	4620	4620	4620	0
182	20231129	180300	63487170	4620	4620	4620	4620	1784
183	20231129	180200	63487170	4620	4620	4620	4620	0
184	20231129	180100	63487170	4620	4620	4620	4620	0
185	20231129	180000	63487170	4620	4620	4620	4620	0
186	20231129	175900	63487170	4620	4620	4620	4620	0
187	20231129	175800	63487170	4620	4620	4620	4620	0
188	20231129	175700	63487170	4620	4620	4620	4620	0
189	20231129	175600	63487170	4620	4620	4620	4620	0
190	20231129	175500	63487170	4620	4620	4620	4620	0
191	20231129	175400	63487170	4620	4620	4620	4620	0
192	20231129	175300	63487170	4620	4620	4620	4620	0
193	20231129	175200	63487170	4620	4620	4620	4620	0
194	20231129	175100	63487170	4620	4620	4620	4620	0
195	20231129	175000	63487170	4620	4620	4620	4620	0
196	20231129	174900	63487170	4620	4620	4620	4620	0
197	20231129	174800	63487170	4620	4620	4620	4620	0
198	20231129	174700	63487170	4620	4620	4620	4620	0
199	20231129	174600	63487170	4620	4620	4620	4620	0
200	20231129	174500	63487170	4620	4620	4620	4620	0
201	20231129	174400	63487170	4620	4620	4620	4620	0
202	20231129	174300	63487170	4620	4620	4620	4620	0
203	20231129	174200	63487170	4620	4620	4620	4620	0
204	20231129	174100	63487170	4620	4620	4620	4620	0
205	20231129	174000	63487170	4620	4620	4620	4620	0
206	20231129	173900	63487170	4620	4620	4620	4620	0
207	20231129	173800	63487170	4620	4620	4620	4620	0
208	20231129	173700	63487170	4620	4620	4620	4620	0
209	20231129	173600	63487170	4620	4620	4620	4620	0
210	20231129	173500	63487170	4620	4620	4620	4620	0
211	20231129	173400	63487170	4620	4620	4620	4620	0
212	20231129	173300	63487170	4620	4620	4620	4620	1784
213	20231129	173200	63487170	4620	4620	4620	4620	0
214	20231129	173100	63487170	4620	4620	4620	4620	0
215	20231129	173000	63487170	4620	4620	4620	4620	0
216	20231129	172900	63487170	4620	4620	4620	4620	0
217	20231129	172800	63487170	4620	4620	4620	4620	0
218	20231129	172700	63487170	4620	4620	4620	4620	0
219	20231129	172600	63487170	4620	4620	4620	4620	0
220	20231129	172500	63487170	4620	4620	4620	4620	0
221	20231129	172400	63487170	4620	4620	4620	4620	0
222	20231129	172300	63487170	4620	4620	4620	4620	0
223	20231129	172200	63487170	4620	4620	4620	4620	0
224	20231129	172100	63487170	4620	4620	4620	4620	0
225	20231129	172000	63487170	4620	4620	4620	4620	0
226	20231129	171900	63487170	4620	4620	4620	4620	0
227	20231129	171800	63487170	4620	4620	4620	4620	0
228	20231129	171700	63487170	4620	4620	4620	4620	0
229	20231129	171600	63487170	4620	4620	4620	4620	0
230	20231129	171500	63487170	4620	4620	4620	4620	0
231	20231129	171400	63487170	4620	4620	4620	4620	0
232	20231129	171300	63487170	4620	4620	4620	4620	0
233	20231129	171200	63487170	4620	4620	4620	4620	0
234	20231129	171100	63487170	4620	4620	4620	4620	0
235	20231129	171000	63487170	4620	4620	4620	4620	0
236	20231129	170900	63487170	4620	4620	4620	4620	0
237	20231129	170800	63487170	4620	4620	4620	4620	0
238	20231129	170700	63487170	4620	4620	4620	4620	0
239	20231129	170600	63487170	4620	4620	4620	4620	0
240	20231129	170500	63487170	4620	4620	4620	4620	0
241	20231129	170400	63487170	4620	4620	4620	4620	0
242	20231129	170300	63487170	4620	4620	4620	4620	1784
243	20231129	170200	63487170	4620	4620	4620	4620	0
244	20231129	170100	63487170	4620	4620	4620	4620	0
245	20231129	170000	63487170	4620	4620	4620	4620	0
246	20231129	165900	63487170	4620	4620	4620	4620	0
247	20231129	165800	63487170	4620	4620	4620	4620	0
248	20231129	165700	63487170	4620	4620	4620	4620	0
249	20231129	165600	63487170	4620	4620	4620	4620	0
250	20231129	165500	63487170	4620	4620	4620	4620	0
251	20231129	165400	63487170	4620	4620	4620	4620	0
252	20231129	165300	63487170	4620	4620	4620	4620	0
253	20231129	165200	63487170	4620	4620	4620	4620	0
254	20231129	165100	63487170	4620	4620	4620	4620	0
255	20231129	165000	63487170	4620	4620	4620	4620	0
256	20231129	164900	63487170	4620	4620	4620	4620	0
257	20231129	164800	63487170	4620	4620	4620	4620	0
258	20231129	164700	63487170	4620	4620	4620	4620	0
259	20231129	164600	63487170	4620	4620	4620	4620	0
260	20231129	164500	63487170	4620	4620	4620	4620	0
261	20231129	164400	63487170	4620	4620	4620	4620	0
262	20231129	164300	63487170	4620	4620	4620	4620	0
263	20231129	164200	63487170	4620	4620	4620	4620	0
264	20231129	164100	63487170	4620	4620	4620	4620	0
265	20231129	164000	63487170	4620	4620	4620	4620	0
266	20231129	163900	63487170	4620	4620	4620	4620	0
267	20231129	163800	63487170	4620	4620	4620	4620	0
268	20231129	163700	63487170	4620	4620	4620	4620	0
269	20231129	163600	63487170	4620	4620	4620	4620	0
270	20231129	163500	63487170	4620	4620	4620	4620	0
271	20231129	163400	63487170	4620	4620	4620	4620	0
272	20231129	163300	63487170	4620	4620	4620	4620	1784
273	20231129	163200	63487170	4620	4620	4620	4620	0
274	20231129	163100	63487170	4620	4620	4620	4620	0
275	20231129	163000	63487170	4620	4620	4620	4620	0
276	20231129	162900	63487170	4620	4620	4620	4620	0
277	20231129	162800	63487170	4620	4620	4620	4620	0
278	20231129	162700	63487170	4620	4620	4620	4620	0
279	20231129	162600	63487170	4620	4620	4620	4620	0
280	20231129	162500	63487170	4620	4620	4620	4620	0
281	20231129	162400	63487170	4620	4620	4620	4620	0
282	20231129	162300	63487170	4620	4620	4620	4620	0
283	20231129	162200	63487170	4620	4620	4620	4620	0
284	20231129	162100	63487170	4620	4620	4620	4620	0
285	20231129	162000	63487170	4620	4620	4620	4620	0
286	20231129	161900	63487170	4620	4620	4620	4620	0
287	20231129	161800	63487170	4620	4620	4620	4620	0
288	20231129	161700	63487170	4620	4620	4620	4620	0
289	20231129	161600	63487170	4620	4620	4620	4620	0
290	20231129	161500	63487170	4620	4620	4620	4620	0
291	20231129	161400	63487170	4620	4620	4620	4620	0
292	20231129	161300	63487170	4620	4620	4620	4620	0
293	20231129	161200	63487170	4620	4620	4620	4620	0
294	20231129	161100	63487170	4620	4620	4620	4620	0
295	20231129	161000	63487170	4620	4620	4620	4620	0
296	20231129	160900	63487170	4620	4620	4620	4620	0
297	20231129	160800	63487170	4620	4620	4620	4620	0
298	20231129	160700	63487170	4620	4620	4620	4620	0
299	20231129	160600	63487170	4620	4620	4620	4620	0
300	20231129	160500	63487170	4620	4620	4620	4620	0
301	20231129	160400	63487170	4620	4620	4620	4620	0
302	20231129	160300	63487170	4620	4620	4620	4620	1784
303	20231129	160200	63487170	4620	4620	4620	4620	0
304	20231129	160100	63487170	4620	4620	4620	4620	0
305	20231129	160000	63487170	4620	4620	4620	4620	0
306	20231129	155900	63487170	4620	4620	4620	4620	0
307	20231129	155800	63487170	4620	4620	4620	4620	0
308	20231129	155700	63487170	4620	4620	4620	4620	0
309	20231129	155600	63487170	4620	4620	4620	4620	0
310	20231129	155500	63487170	4620	4620	4620	4620	0
311	20231129	155400	63487170	4620	4620	4620	4620	0
312	20231129	155300	63487170	4620	4620	4620	4620	0
313	20231129	155200	63487170	4620	4620	4620	4620	0
314	20231129	155100	63487170	4620	4620	4620	4620	0
315	20231129	155000	63487170	4620	4620	4620	4620	0
316	20231129	154900	63487170	4620	4620	4620	4620	0
317	20231129	154800	63487170	4620	4620	4620	4620	0
318	20231129	154700	63487170	4620	4620	4620	4620	0
319	20231129	154600	63487170	4620	4620	4620	4620	0
320	20231129	154500	63487170	4620	4620	4620	4620	0
321	20231129	154400	63487170	4620	4620	4620	4620	0
322	20231129	154300	63487170	4620	4620	4620	4620	0
323	20231129	154200	63487170	4620	4620	4620	4620	0
324	20231129	154100	63487170	4620	4620	4620	4620	0
325	20231129	154000	63487170	4620	4620	4620	4620	0
326	20231129	153900	63487170	4620	4620	4620	4620	0
327	20231129	153800	63487170	4620	4620	4620	4620	0
328	20231129	153700	63487170	4620	4620	4620	4620	0
329	20231129	153600	63487170	4620	4620	4620	4620	0
330	20231129	153500	63487170	4620	4620	4620	4620	0
331	20231129	153400	63487170	4620	4620	4620	4620	0
332	20231129	153300	63487170	4620	4620	4620	4620	1784
333	20231129	153200	63487170	4620	4620	4620	4620	0
334	20231129	153100	63487170	4620	4620	4620	4620	0
335	20231129	153000	63487170	4620	4620	4620	4620	1784
336	20231129	152900	55245090	4725	4725	4725	4725	0
337	20231129	152800	55245090	4725	4725	4725	4725	0
338	20231129	152700	55245090	4725	4725	4725	4725	0
339	20231129	152600	55245090	4725	4725	4725	4725	0
340	20231129	152500	55245090	4725	4725	4725	4725	0
341	20231129	152400	55245090	4725	4725	4725	4725	0
342	20231129	152300	55245090	4725	4725	4725	4725	0
343	20231129	152200	55245090	4725	4725	4725	4725	0
344	20231129	152100	55245090	4725	4725	4725	4725	0
345	20231129	152000	55245090	4725	4725	4725	4725	0
346	20231129	151900	55245090	4725	4725	4725	4725	0
347	20231129	151800	55245090	4725	4725	4725	4725	0
348	20231129	151700	55245090	4725	4725	4725	4725	0
349	20231129	151600	55245090	4725	4695	4725	4695	300
350	20231129	151500	53834125	4700	4660	4700	4660	810
351	20231129	151400	50033230	4625	4630	4630	4625	250
352	20231129	151300	48876440	4660	4660	4660	4660	0
353	20231129	151200	48876440	4660	4660	4660	4660	0
354	20231129	151100	48876440	4660	4660	4660	4660	0
355	20231129	151000	48876440	4660	4660	4660	4660	0
356	20231129	150900	48876440	4660	4660	4660	4660	10
357	20231129	150800	48829840	4690	4690	4690	4690	0
358	20231129	150700	48829840	4690	4635	4690	4635	503
359	20231129	150600	46479920	4635	4635	4635	4635	0
360	20231129	150500	46479920	4635	4635	4635	4635	0
361	20231129	150400	46479920	4635	4635	4635	4635	0
362	20231129	150300	46479920	4635	4635	4635	4635	43
363	20231129	150200	46280615	4625	4625	4625	4625	0
364	20231129	150100	46280615	4625	4625	4625	4625	33
365	20231129	150000	46127990	4625	4625	4625	4625	5
366	20231129	145900	46104865	4625	4625	4625	4625	0
367	20231129	145800	46104865	4625	4625	4625	4625	0
368	20231129	145700	46104865	4625	4625	4625	4625	378
369	20231129	145600	44356615	4635	4635	4635	4635	0
370	20231129	145500	44356615	4635	4635	4635	4630	725
371	20231129	145400	40997605	4635	4635	4635	4635	1
372	20231129	145300	40992970	4645	4645	4645	4645	0
373	20231129	145200	40992970	4645	4645	4645	4645	0
374	20231129	145100	40992970	4645	4645	4645	4645	0
375	20231129	145000	40992970	4645	4645	4645	4645	13
376	20231129	144900	40932585	4635	4635	4635	4635	19
377	20231129	144800	40844520	4650	4650	4650	4650	0
378	20231129	144700	40844520	4650	4650	4650	4650	0
379	20231129	144600	40844520	4650	4650	4650	4650	0
380	20231129	144500	40844520	4650	4650	4650	4650	0
381	20231129	144400	40844520	4650	4650	4650	4650	0
382	20231129	144300	40844520	4650	4650	4650	4650	0
383	20231129	144200	40844520	4650	4650	4650	4650	0
384	20231129	144100	40844520	4650	4650	4650	4650	0
385	20231129	144000	40844520	4650	4650	4650	4650	0
386	20231129	143900	40844520	4650	4650	4650	4650	0
387	20231129	143800	40844520	4650	4650	4650	4650	0
388	20231129	143700	40844520	4650	4650	4650	4650	0
389	20231129	143600	40844520	4650	4650	4650	4650	0
390	20231129	143500	40844520	4650	4650	4650	4650	0
391	20231129	143400	40844520	4650	4650	4650	4650	0
392	20231129	143300	40844520	4650	4650	4650	4650	0
393	20231129	143200	40844520	4650	4650	4650	4650	0
394	20231129	143100	40844520	4650	4650	4650	4650	0
395	20231129	143000	40844520	4650	4650	4650	4650	0
396	20231129	142900	40844520	4650	4650	4650	4650	0
397	20231129	142800	40844520	4650	4650	4650	4650	0
398	20231129	142700	40844520	4650	4650	4650	4650	1
399	20231129	142600	40839870	4650	4650	4650	4650	1
400	20231129	142500	40835220	4635	4635	4635	4635	1
401	20231129	142400	40830585	4660	4660	4660	4660	0
402	20231129	142300	40830585	4660	4660	4660	4660	0
403	20231129	142200	40830585	4660	4660	4660	4660	0
404	20231129	142100	40830585	4660	4660	4660	4660	1
405	20231129	142000	40825925	4660	4660	4660	4660	302
406	20231129	141900	39418605	4650	4650	4650	4650	56
407	20231129	141800	39158205	4650	4650	4650	4650	0
408	20231129	141700	39158205	4650	4650	4650	4650	0
409	20231129	141600	39158205	4650	4650	4650	4650	0
410	20231129	141500	39158205	4650	4650	4650	4650	2
411	20231129	141400	39148905	4650	4650	4650	4650	0
412	20231129	141300	39148905	4650	4650	4650	4650	0
413	20231129	141200	39148905	4650	4650	4650	4635	7
414	20231129	141100	39116370	4650	4635	4650	4635	2
415	20231129	141000	39107085	4650	4640	4650	4640	303
416	20231129	140900	37698165	4640	4640	4640	4640	2
417	20231129	140800	37688885	4650	4650	4650	4635	3
418	20231129	140700	37674950	4650	4635	4650	4635	3
419	20231129	140600	37661015	4635	4640	4640	4635	106
420	20231129	140500	37169325	4650	4650	4650	4650	0
421	20231129	140400	37169325	4650	4650	4650	4650	0
422	20231129	140300	37169325	4650	4650	4650	4650	0
423	20231129	140200	37169325	4650	4650	4650	4650	100
424	20231129	140100	36704325	4650	4650	4650	4650	0
425	20231129	140000	36704325	4650	4650	4650	4650	0
426	20231129	135900	36704325	4650	4650	4650	4650	0
427	20231129	135800	36704325	4650	4650	4650	4650	0
428	20231129	135700	36704325	4650	4650	4650	4650	0
429	20231129	135600	36704325	4650	4650	4650	4650	0
430	20231129	135500	36704325	4650	4650	4650	4650	0
431	20231129	135400	36704325	4650	4650	4650	4650	0
432	20231129	135300	36704325	4650	4650	4650	4650	1
433	20231129	135200	36699675	4640	4640	4640	4640	2
434	20231129	135100	36690395	4650	4650	4650	4650	30
435	20231129	135000	36550895	4650	4650	4650	4650	0
436	20231129	134900	36550895	4650	4650	4650	4650	0
437	20231129	134800	36550895	4650	4650	4650	4650	0
438	20231129	134700	36550895	4650	4650	4650	4650	0
439	20231129	134600	36550895	4650	4650	4650	4650	0
440	20231129	134500	36550895	4650	4650	4650	4650	0
441	20231129	134400	36550895	4650	4650	4650	4650	0
442	20231129	134300	36550895	4650	4650	4650	4650	0
443	20231129	134200	36550895	4650	4650	4650	4650	0
444	20231129	134100	36550895	4650	4650	4650	4650	100
445	20231129	134000	36085895	4660	4660	4660	4660	0
446	20231129	133900	36085895	4660	4660	4660	4660	0
447	20231129	133800	36085895	4660	4660	4660	4660	0
448	20231129	133700	36085895	4660	4660	4660	4660	0
449	20231129	133600	36085895	4660	4660	4660	4660	0
450	20231129	133500	36085895	4660	4660	4660	4660	0
451	20231129	133400	36085895	4660	4660	4660	4660	0
452	20231129	133300	36085895	4660	4660	4660	4660	1
453	20231129	133200	36081235	4640	4640	4640	4640	0
454	20231129	133100	36081235	4640	4640	4640	4640	0
455	20231129	133000	36081235	4640	4640	4640	4640	0
456	20231129	132900	36081235	4640	4640	4640	4640	0
457	20231129	132800	36081235	4640	4640	4640	4640	0
458	20231129	132700	36081235	4640	4640	4640	4640	0
459	20231129	132600	36081235	4640	4640	4640	4640	39
460	20231129	132500	35900275	4650	4650	4650	4650	5
461	20231129	132400	35877025	4660	4660	4660	4660	0
462	20231129	132300	35877025	4660	4660	4660	4660	0
463	20231129	132200	35877025	4660	4660	4660	4660	0
464	20231129	132100	35877025	4660	4660	4660	4660	0
465	20231129	132000	35877025	4660	4660	4660	4660	0
466	20231129	131900	35877025	4660	4660	4660	4660	0
467	20231129	131800	35877025	4660	4655	4660	4650	44
468	20231129	131700	35672020	4660	4660	4660	4660	20
469	20231129	131600	35578820	4660	4660	4660	4660	0
470	20231129	131500	35578820	4660	4660	4660	4660	0
471	20231129	131400	35578820	4660	4660	4660	4660	0
472	20231129	131300	35578820	4660	4660	4660	4660	0
473	20231129	131200	35578820	4660	4660	4660	4660	0
474	20231129	131100	35578820	4660	4660	4660	4660	0
475	20231129	131000	35578820	4660	4660	4660	4660	0
476	20231129	130900	35578820	4660	4660	4660	4660	0
477	20231129	130800	35578820	4660	4660	4660	4660	0
478	20231129	130700	35578820	4660	4660	4660	4660	0
479	20231129	130600	35578820	4660	4660	4660	4660	0
480	20231129	130500	35578820	4660	4660	4660	4660	1
481	20231129	130400	35574160	4660	4660	4660	4660	0
482	20231129	130300	35574160	4660	4660	4660	4660	0
483	20231129	130200	35574160	4660	4660	4660	4660	0
484	20231129	130100	35574160	4660	4660	4660	4660	0
485	20231129	130000	35574160	4660	4660	4660	4660	0
486	20231129	125900	35574160	4660	4660	4660	4660	0
487	20231129	125800	35574160	4660	4660	4660	4660	0
488	20231129	125700	35574160	4660	4660	4660	4660	0
489	20231129	125600	35574160	4660	4660	4660	4660	0
490	20231129	125500	35574160	4660	4660	4660	4660	0
491	20231129	125400	35574160	4660	4660	4660	4660	0
492	20231129	125300	35574160	4660	4660	4660	4660	0
493	20231129	125200	35574160	4660	4660	4660	4660	0
494	20231129	125100	35574160	4660	4660	4660	4660	0
495	20231129	125000	35574160	4660	4660	4660	4660	0
496	20231129	124900	35574160	4660	4660	4660	4660	0
497	20231129	124800	35574160	4660	4660	4660	4660	0
498	20231129	124700	35574160	4660	4660	4660	4660	0
499	20231129	124600	35574160	4660	4660	4660	4660	0
500	20231129	124500	35574160	4660	4655	4660	4655	387
501	20231129	124400	33770775	4655	4650	4655	4650	222
502	20231129	124300	32737405	4635	4635	4635	4635	210
503	20231129	124200	31764055	4635	4635	4635	4635	5
504	20231129	124100	31740880	4635	4635	4635	4635	71
505	20231129	124000	31411795	4630	4630	4630	4630	0
506	20231129	123900	31411795	4630	4630	4630	4630	0
507	20231129	123800	31411795	4630	4635	4635	4630	908
508	20231129	123700	27203230	4635	4635	4635	4630	410
509	20231129	123600	25302885	4635	4635	4635	4635	9
510	20231129	123500	25261170	4650	4650	4650	4650	1
511	20231129	123400	25256520	4635	4635	4635	4635	0
512	20231129	123300	25256520	4635	4635	4635	4635	0
513	20231129	123200	25256520	4635	4635	4635	4635	0
514	20231129	123100	25256520	4635	4635	4635	4635	0
515	20231129	123000	25256520	4635	4635	4635	4635	0
516	20231129	122900	25256520	4635	4635	4635	4635	0
517	20231129	122800	25256520	4635	4635	4635	4635	0
518	20231129	122700	25256520	4635	4635	4635	4635	0
519	20231129	122600	25256520	4635	4635	4635	4635	0
520	20231129	122500	25256520	4635	4635	4635	4635	0
521	20231129	122400	25256520	4635	4635	4635	4635	2
522	20231129	122300	25247250	4630	4630	4630	4630	0
523	20231129	122200	25247250	4630	4630	4630	4630	0
524	20231129	122100	25247250	4630	4630	4630	4630	0
525	20231129	122000	25247250	4630	4630	4630	4630	0
526	20231129	121900	25247250	4630	4630	4630	4630	0
527	20231129	121800	25247250	4630	4630	4630	4630	0
528	20231129	121700	25247250	4630	4635	4635	4630	601
529	20231129	121600	22461935	4635	4635	4635	4635	48
530	20231129	121500	22239455	4640	4640	4640	4640	275
531	20231129	121400	20963455	4640	4640	4640	4640	0
532	20231129	121300	20963455	4640	4640	4640	4640	0
533	20231129	121200	20963455	4640	4640	4640	4640	20
534	20231129	121100	20870655	4650	4650	4650	4650	1
535	20231129	121000	20866005	4640	4640	4640	4640	0
536	20231129	120900	20866005	4640	4640	4640	4640	0
537	20231129	120800	20866005	4640	4640	4640	4640	30
538	20231129	120700	20726805	4655	4655	4655	4655	0
539	20231129	120600	20726805	4655	4655	4655	4655	0
540	20231129	120500	20726805	4655	4655	4655	4655	0
541	20231129	120400	20726805	4655	4655	4655	4655	0
542	20231129	120300	20726805	4655	4655	4655	4655	0
543	20231129	120200	20726805	4655	4655	4655	4655	0
544	20231129	120100	20726805	4655	4655	4655	4655	0
545	20231129	120000	20726805	4655	4655	4655	4655	0
546	20231129	115900	20726805	4655	4655	4655	4655	0
547	20231129	115800	20726805	4655	4655	4655	4655	0
548	20231129	115700	20726805	4655	4655	4655	4655	0
549	20231129	115600	20726805	4655	4655	4655	4655	0
550	20231129	115500	20726805	4655	4655	4655	4655	0
551	20231129	115400	20726805	4655	4655	4655	4655	0
552	20231129	115300	20726805	4655	4655	4655	4655	0
553	20231129	115200	20726805	4655	4655	4655	4655	0
554	20231129	115100	20726805	4655	4655	4655	4655	1
555	20231129	115000	20722150	4655	4655	4655	4655	0
556	20231129	114900	20722150	4655	4655	4655	4655	1
557	20231129	114800	20717495	4655	4655	4655	4655	0
558	20231129	114700	20717495	4655	4640	4655	4640	2
559	20231129	114600	20708200	4640	4640	4640	4640	15
560	20231129	114500	20638600	4655	4655	4655	4655	0
561	20231129	114400	20638600	4655	4655	4655	4655	0
562	20231129	114300	20638600	4655	4655	4655	4655	0
563	20231129	114200	20638600	4655	4655	4655	4655	0
564	20231129	114100	20638600	4655	4655	4655	4655	1
565	20231129	114000	20633945	4640	4640	4640	4640	0
566	20231129	113900	20633945	4640	4640	4640	4640	0
567	20231129	113800	20633945	4640	4640	4640	4640	0
568	20231129	113700	20633945	4640	4640	4640	4640	0
569	20231129	113600	20633945	4640	4640	4640	4640	2
570	20231129	113500	20624665	4645	4645	4645	4645	0
571	20231129	113400	20624665	4645	4645	4645	4645	0
572	20231129	113300	20624665	4645	4645	4645	4645	0
573	20231129	113200	20624665	4645	4645	4645	4645	0
574	20231129	113100	20624665	4645	4645	4645	4645	105
575	20231129	113000	20136940	4645	4645	4645	4645	600
576	20231129	112900	17349940	4650	4650	4650	4650	0
577	20231129	112800	17349940	4650	4650	4650	4650	5
578	20231129	112700	17326690	4655	4655	4655	4655	0
579	20231129	112600	17326690	4655	4655	4655	4655	0
580	20231129	112500	17326690	4655	4655	4655	4655	0
581	20231129	112400	17326690	4655	4655	4655	4655	0
582	20231129	112300	17326690	4655	4655	4655	4655	0
583	20231129	112200	17326690	4655	4655	4655	4655	0
584	20231129	112100	17326690	4655	4655	4655	4655	0
585	20231129	112000	17326690	4655	4655	4655	4655	0
586	20231129	111900	17326690	4655	4655	4655	4655	0
587	20231129	111800	17326690	4655	4655	4655	4655	0
588	20231129	111700	17326690	4655	4655	4655	4655	0
589	20231129	111600	17326690	4655	4655	4655	4655	0
590	20231129	111500	17326690	4655	4655	4655	4655	0
591	20231129	111400	17326690	4655	4650	4655	4650	11
592	20231129	111300	17275535	4655	4650	4655	4650	216
593	20231129	111200	16270535	4650	4650	4650	4650	1
594	20231129	111100	16265885	4640	4640	4640	4640	0
595	20231129	111000	16265885	4640	4640	4640	4640	32
596	20231129	110900	16117405	4640	4640	4640	4640	0
597	20231129	110800	16117405	4640	4640	4640	4640	0
598	20231129	110700	16117405	4640	4640	4640	4640	22
599	20231129	110600	16015325	4650	4650	4650	4650	0
600	20231129	110500	16015325	4650	4650	4650	4650	0
601	20231129	110400	16015325	4650	4650	4650	4650	0
602	20231129	110300	16015325	4650	4650	4650	4650	0
603	20231129	110200	16015325	4650	4650	4650	4650	0
604	20231129	110100	16015325	4650	4650	4650	4650	0
605	20231129	110000	16015325	4650	4650	4650	4650	0
606	20231129	105900	16015325	4650	4650	4650	4650	0
607	20231129	105800	16015325	4650	4650	4650	4650	0
608	20231129	105700	16015325	4650	4650	4650	4650	0
609	20231129	105600	16015325	4650	4650	4650	4650	0
610	20231129	105500	16015325	4650	4650	4650	4650	0
611	20231129	105400	16015325	4650	4650	4650	4650	0
612	20231129	105300	16015325	4650	4650	4650	4650	0
613	20231129	105200	16015325	4650	4650	4650	4650	0
614	20231129	105100	16015325	4650	4650	4650	4650	0
615	20231129	105000	16015325	4650	4650	4650	4650	0
616	20231129	104900	16015325	4650	4650	4650	4650	10
617	20231129	104800	15968825	4655	4655	4655	4655	0
618	20231129	104700	15968825	4655	4655	4655	4655	0
619	20231129	104600	15968825	4655	4655	4655	4655	0
620	20231129	104500	15968825	4655	4655	4655	4655	0
621	20231129	104400	15968825	4655	4655	4655	4655	1
622	20231129	104300	15964170	4655	4655	4655	4655	0
623	20231129	104200	15964170	4655	4655	4655	4655	0
624	20231129	104100	15964170	4655	4655	4655	4655	0
625	20231129	104000	15964170	4655	4655	4655	4655	0
626	20231129	103900	15964170	4655	4635	4655	4635	40
627	20231129	103800	15778630	4635	4630	4635	4630	71
628	20231129	103700	15449550	4635	4635	4635	4635	15
629	20231129	103600	15380025	4635	4635	4635	4635	0
630	20231129	103500	15380025	4635	4635	4635	4635	24
631	20231129	103400	15268785	4635	4640	4640	4635	30
632	20231129	103300	15129685	4660	4660	4660	4660	0
633	20231129	103200	15129685	4660	4660	4660	4660	0
634	20231129	103100	15129685	4660	4660	4660	4660	0
635	20231129	103000	15129685	4660	4660	4660	4660	0
636	20231129	102900	15129685	4660	4660	4660	4660	0
637	20231129	102800	15129685	4660	4660	4660	4660	0
638	20231129	102700	15129685	4660	4660	4660	4660	0
639	20231129	102600	15129685	4660	4660	4660	4660	0
640	20231129	102500	15129685	4660	4660	4660	4660	0
641	20231129	102400	15129685	4660	4660	4660	4660	0
642	20231129	102300	15129685	4660	4660	4660	4660	0
643	20231129	102200	15129685	4660	4660	4660	4660	0
644	20231129	102100	15129685	4660	4660	4660	4660	0
645	20231129	102000	15129685	4660	4660	4660	4660	0
646	20231129	101900	15129685	4660	4660	4660	4660	0
647	20231129	101800	15129685	4660	4660	4660	4660	0
648	20231129	101700	15129685	4660	4660	4660	4660	0
649	20231129	101600	15129685	4660	4660	4660	4660	0
650	20231129	101500	15129685	4660	4660	4660	4660	0
651	20231129	101400	15129685	4660	4660	4660	4660	0
652	20231129	101300	15129685	4660	4660	4660	4660	0
653	20231129	101200	15129685	4660	4660	4660	4660	0
654	20231129	101100	15129685	4660	4660	4660	4660	0
655	20231129	101000	15129685	4660	4660	4660	4660	0
656	20231129	100900	15129685	4660	4660	4660	4660	0
657	20231129	100800	15129685	4660	4660	4660	4660	0
658	20231129	100700	15129685	4660	4660	4660	4660	0
659	20231129	100600	15129685	4660	4660	4660	4660	0
660	20231129	100500	15129685	4660	4660	4660	4660	0
661	20231129	100400	15129685	4660	4660	4660	4660	0
662	20231129	100300	15129685	4660	4660	4660	4660	214
663	20231129	100200	14132445	4660	4660	4660	4660	0
664	20231129	100100	14132445	4660	4660	4660	4660	0
665	20231129	100000	14132445	4660	4650	4660	4650	260
666	20231129	095900	12922015	4645	4645	4645	4645	1
667	20231129	095800	12917370	4620	4620	4620	4620	0
668	20231129	095700	12917370	4620	4620	4620	4620	0
669	20231129	095600	12917370	4620	4620	4620	4620	0
670	20231129	095500	12917370	4620	4635	4635	4620	500
671	20231129	095400	10604985	4635	4635	4635	4635	0
672	20231129	095300	10604985	4635	4635	4635	4635	0
673	20231129	095200	10604985	4635	4635	4635	4635	0
674	20231129	095100	10604985	4635	4635	4635	4635	0
675	20231129	095000	10604985	4635	4635	4635	4635	0
676	20231129	094900	10604985	4635	4635	4635	4635	0
677	20231129	094800	10604985	4635	4640	4640	4635	23
678	20231129	094700	10498375	4675	4675	4675	4675	0
679	20231129	094600	10498375	4675	4675	4675	4675	0
680	20231129	094500	10498375	4675	4675	4675	4675	0
681	20231129	094400	10498375	4675	4675	4675	4675	0
682	20231129	094300	10498375	4675	4675	4675	4675	0
683	20231129	094200	10498375	4675	4675	4675	4675	0
684	20231129	094100	10498375	4675	4675	4675	4675	25
685	20231129	094000	10381500	4675	4675	4675	4675	5
686	20231129	093900	10358125	4675	4675	4675	4675	0
687	20231129	093800	10358125	4675	4675	4675	4675	1
688	20231129	093700	10353450	4670	4670	4670	4670	1
689	20231129	093600	10348780	4640	4640	4640	4640	4
690	20231129	093500	10330220	4635	4635	4640	4635	79
691	20231129	093400	9963675	4640	4640	4640	4640	0
692	20231129	093300	9963675	4640	4640	4640	4640	0
693	20231129	093200	9963675	4640	4640	4640	4640	16
694	20231129	093100	9889435	4640	4640	4640	4640	0
695	20231129	093000	9889435	4640	4640	4640	4640	0
696	20231129	092900	9889435	4640	4640	4640	4640	1
697	20231129	092800	9884795	4640	4640	4640	4640	0
698	20231129	092700	9884795	4640	4640	4640	4640	0
699	20231129	092600	9884795	4640	4640	4640	4640	5
700	20231129	092500	9861595	4635	4635	4635	4635	0
701	20231129	092400	9861595	4635	4635	4635	4635	10
702	20231129	092300	9815245	4640	4640	4640	4640	0
703	20231129	092200	9815245	4640	4640	4640	4640	0
704	20231129	092100	9815245	4640	4640	4640	4640	0
705	20231129	092000	9815245	4640	4640	4640	4640	1
706	20231129	091900	9810605	4620	4635	4635	4620	762
707	20231129	091800	6283105	4630	4630	4630	4630	0
708	20231129	091700	6283105	4630	4630	4630	4630	0
709	20231129	091600	6283105	4630	4630	4630	4630	0
710	20231129	091500	6283105	4630	4630	4630	4630	10
711	20231129	091400	6236805	4640	4640	4640	4640	0
712	20231129	091300	6236805	4640	4640	4650	4640	144
713	20231129	091200	5567305	4640	4640	4640	4640	0
714	20231129	091100	5567305	4640	4630	4640	4630	6
715	20231129	091000	5539515	4625	4625	4625	4625	0
716	20231129	090900	5539515	4625	4625	4625	4625	13
717	20231129	090800	5479390	4625	4625	4625	4625	1
718	20231129	090700	5474765	4625	4630	4630	4625	145
719	20231129	090600	4804070	4650	4650	4650	4650	0
720	20231129	090500	4804070	4650	4650	4650	4650	0
721	20231129	090400	4804070	4650	4680	4680	4650	120
722	20231129	090300	4245860	4700	4700	4700	4700	1
723	20231129	090200	4241160	4620	4620	4620	4620	0
724	20231129	090100	4241160	4620	4620	4620	4620	370
725	20231129	090000	2531760	4620	4620	4620	4620	548