KissMeData/439250/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	212600	37426930	9720	9720	9720	9720	1
3	20231129	212500	37426930	9720	9720	9720	9720	0
4	20231129	212400	37426930	9720	9720	9720	9720	0
5	20231129	212300	37426930	9720	9720	9720	9720	0
6	20231129	212200	37426930	9720	9720	9720	9720	0
7	20231129	212100	37426930	9720	9720	9720	9720	0
8	20231129	212000	37426930	9720	9720	9720	9720	0
9	20231129	211900	37426930	9720	9720	9720	9720	0
10	20231129	211800	37426930	9720	9720	9720	9720	0
11	20231129	211700	37426930	9720	9720	9720	9720	0
12	20231129	211600	37426930	9720	9720	9720	9720	0
13	20231129	211500	37426930	9720	9720	9720	9720	0
14	20231129	211400	37426930	9720	9720	9720	9720	0
15	20231129	211300	37426930	9720	9720	9720	9720	0
16	20231129	211200	37426930	9720	9720	9720	9720	0
17	20231129	211100	37426930	9720	9720	9720	9720	0
18	20231129	211000	37426930	9720	9720	9720	9720	0
19	20231129	210900	37426930	9720	9720	9720	9720	0
20	20231129	210800	37426930	9720	9720	9720	9720	0
21	20231129	210700	37426930	9720	9720	9720	9720	0
22	20231129	210600	37426930	9720	9720	9720	9720	0
23	20231129	210500	37426930	9720	9720	9720	9720	0
24	20231129	210400	37426930	9720	9720	9720	9720	0
25	20231129	210300	37426930	9720	9720	9720	9720	0
26	20231129	210200	37426930	9720	9720	9720	9720	0
27	20231129	210100	37426930	9720	9720	9720	9720	0
28	20231129	210000	37426930	9720	9720	9720	9720	0
29	20231129	205900	37426930	9720	9720	9720	9720	0
30	20231129	205800	37426930	9720	9720	9720	9720	0
31	20231129	205700	37426930	9720	9720	9720	9720	0
32	20231129	205600	37426930	9720	9720	9720	9720	1
33	20231129	205500	37426930	9720	9720	9720	9720	0
34	20231129	205400	37426930	9720	9720	9720	9720	0
35	20231129	205300	37426930	9720	9720	9720	9720	0
36	20231129	205200	37426930	9720	9720	9720	9720	0
37	20231129	205100	37426930	9720	9720	9720	9720	0
38	20231129	205000	37426930	9720	9720	9720	9720	0
39	20231129	204900	37426930	9720	9720	9720	9720	0
40	20231129	204800	37426930	9720	9720	9720	9720	0
41	20231129	204700	37426930	9720	9720	9720	9720	0
42	20231129	204600	37426930	9720	9720	9720	9720	0
43	20231129	204500	37426930	9720	9720	9720	9720	0
44	20231129	204400	37426930	9720	9720	9720	9720	0
45	20231129	204300	37426930	9720	9720	9720	9720	0
46	20231129	204200	37426930	9720	9720	9720	9720	0
47	20231129	204100	37426930	9720	9720	9720	9720	0
48	20231129	204000	37426930	9720	9720	9720	9720	0
49	20231129	203900	37426930	9720	9720	9720	9720	0
50	20231129	203800	37426930	9720	9720	9720	9720	0
51	20231129	203700	37426930	9720	9720	9720	9720	0
52	20231129	203600	37426930	9720	9720	9720	9720	0
53	20231129	203500	37426930	9720	9720	9720	9720	0
54	20231129	203400	37426930	9720	9720	9720	9720	0
55	20231129	203300	37426930	9720	9720	9720	9720	0
56	20231129	203200	37426930	9720	9720	9720	9720	0
57	20231129	203100	37426930	9720	9720	9720	9720	0
58	20231129	203000	37426930	9720	9720	9720	9720	0
59	20231129	202900	37426930	9720	9720	9720	9720	0
60	20231129	202800	37426930	9720	9720	9720	9720	0
61	20231129	202700	37426930	9720	9720	9720	9720	0
62	20231129	202600	37426930	9720	9720	9720	9720	1
63	20231129	202500	37426930	9720	9720	9720	9720	0
64	20231129	202400	37426930	9720	9720	9720	9720	0
65	20231129	202300	37426930	9720	9720	9720	9720	0
66	20231129	202200	37426930	9720	9720	9720	9720	0
67	20231129	202100	37426930	9720	9720	9720	9720	0
68	20231129	202000	37426930	9720	9720	9720	9720	0
69	20231129	201900	37426930	9720	9720	9720	9720	0
70	20231129	201800	37426930	9720	9720	9720	9720	0
71	20231129	201700	37426930	9720	9720	9720	9720	0
72	20231129	201600	37426930	9720	9720	9720	9720	0
73	20231129	201500	37426930	9720	9720	9720	9720	0
74	20231129	201400	37426930	9720	9720	9720	9720	0
75	20231129	201300	37426930	9720	9720	9720	9720	0
76	20231129	201200	37426930	9720	9720	9720	9720	0
77	20231129	201100	37426930	9720	9720	9720	9720	0
78	20231129	201000	37426930	9720	9720	9720	9720	0
79	20231129	200900	37426930	9720	9720	9720	9720	0
80	20231129	200800	37426930	9720	9720	9720	9720	0
81	20231129	200700	37426930	9720	9720	9720	9720	0
82	20231129	200600	37426930	9720	9720	9720	9720	0
83	20231129	200500	37426930	9720	9720	9720	9720	0
84	20231129	200400	37426930	9720	9720	9720	9720	0
85	20231129	200300	37426930	9720	9720	9720	9720	0
86	20231129	200200	37426930	9720	9720	9720	9720	0
87	20231129	200100	37426930	9720	9720	9720	9720	0
88	20231129	200000	37426930	9720	9720	9720	9720	0
89	20231129	195900	37426930	9720	9720	9720	9720	0
90	20231129	195800	37426930	9720	9720	9720	9720	0
91	20231129	195700	37426930	9720	9720	9720	9720	0
92	20231129	195600	37426930	9720	9720	9720	9720	1
93	20231129	195500	37426930	9720	9720	9720	9720	0
94	20231129	195400	37426930	9720	9720	9720	9720	0
95	20231129	195300	37426930	9720	9720	9720	9720	0
96	20231129	195200	37426930	9720	9720	9720	9720	0
97	20231129	195100	37426930	9720	9720	9720	9720	0
98	20231129	195000	37426930	9720	9720	9720	9720	0
99	20231129	194900	37426930	9720	9720	9720	9720	0
100	20231129	194800	37426930	9720	9720	9720	9720	0
101	20231129	194700	37426930	9720	9720	9720	9720	0
102	20231129	194600	37426930	9720	9720	9720	9720	0
103	20231129	194500	37426930	9720	9720	9720	9720	0
104	20231129	194400	37426930	9720	9720	9720	9720	0
105	20231129	194300	37426930	9720	9720	9720	9720	0
106	20231129	194200	37426930	9720	9720	9720	9720	0
107	20231129	194100	37426930	9720	9720	9720	9720	0
108	20231129	194000	37426930	9720	9720	9720	9720	0
109	20231129	193900	37426930	9720	9720	9720	9720	0
110	20231129	193800	37426930	9720	9720	9720	9720	0
111	20231129	193700	37426930	9720	9720	9720	9720	0
112	20231129	193600	37426930	9720	9720	9720	9720	0
113	20231129	193500	37426930	9720	9720	9720	9720	0
114	20231129	193400	37426930	9720	9720	9720	9720	0
115	20231129	193300	37426930	9720	9720	9720	9720	0
116	20231129	193200	37426930	9720	9720	9720	9720	0
117	20231129	193100	37426930	9720	9720	9720	9720	0
118	20231129	193000	37426930	9720	9720	9720	9720	0
119	20231129	192900	37426930	9720	9720	9720	9720	0
120	20231129	192800	37426930	9720	9720	9720	9720	0
121	20231129	192700	37426930	9720	9720	9720	9720	0
122	20231129	192600	37426930	9720	9720	9720	9720	1
123	20231129	192500	37426930	9720	9720	9720	9720	0
124	20231129	192400	37426930	9720	9720	9720	9720	0
125	20231129	192300	37426930	9720	9720	9720	9720	0
126	20231129	192200	37426930	9720	9720	9720	9720	0
127	20231129	192100	37426930	9720	9720	9720	9720	0
128	20231129	192000	37426930	9720	9720	9720	9720	0
129	20231129	191900	37426930	9720	9720	9720	9720	0
130	20231129	191800	37426930	9720	9720	9720	9720	0
131	20231129	191700	37426930	9720	9720	9720	9720	0
132	20231129	191600	37426930	9720	9720	9720	9720	0
133	20231129	191500	37426930	9720	9720	9720	9720	0
134	20231129	191400	37426930	9720	9720	9720	9720	0
135	20231129	191300	37426930	9720	9720	9720	9720	0
136	20231129	191200	37426930	9720	9720	9720	9720	0
137	20231129	191100	37426930	9720	9720	9720	9720	0
138	20231129	191000	37426930	9720	9720	9720	9720	0
139	20231129	190900	37426930	9720	9720	9720	9720	0
140	20231129	190800	37426930	9720	9720	9720	9720	0
141	20231129	190700	37426930	9720	9720	9720	9720	0
142	20231129	190600	37426930	9720	9720	9720	9720	0
143	20231129	190500	37426930	9720	9720	9720	9720	0
144	20231129	190400	37426930	9720	9720	9720	9720	0
145	20231129	190300	37426930	9720	9720	9720	9720	0
146	20231129	190200	37426930	9720	9720	9720	9720	0
147	20231129	190100	37426930	9720	9720	9720	9720	0
148	20231129	190000	37426930	9720	9720	9720	9720	0
149	20231129	185900	37426930	9720	9720	9720	9720	0
150	20231129	185800	37426930	9720	9720	9720	9720	0
151	20231129	185700	37426930	9720	9720	9720	9720	0
152	20231129	185600	37426930	9720	9720	9720	9720	1
153	20231129	185500	37426930	9720	9720	9720	9720	0
154	20231129	185400	37426930	9720	9720	9720	9720	0
155	20231129	185300	37426930	9720	9720	9720	9720	0
156	20231129	185200	37426930	9720	9720	9720	9720	0
157	20231129	185100	37426930	9720	9720	9720	9720	0
158	20231129	185000	37426930	9720	9720	9720	9720	0
159	20231129	184900	37426930	9720	9720	9720	9720	0
160	20231129	184800	37426930	9720	9720	9720	9720	0
161	20231129	184700	37426930	9720	9720	9720	9720	0
162	20231129	184600	37426930	9720	9720	9720	9720	0
163	20231129	184500	37426930	9720	9720	9720	9720	0
164	20231129	184400	37426930	9720	9720	9720	9720	0
165	20231129	184300	37426930	9720	9720	9720	9720	0
166	20231129	184200	37426930	9720	9720	9720	9720	0
167	20231129	184100	37426930	9720	9720	9720	9720	0
168	20231129	184000	37426930	9720	9720	9720	9720	0
169	20231129	183900	37426930	9720	9720	9720	9720	0
170	20231129	183800	37426930	9720	9720	9720	9720	0
171	20231129	183700	37426930	9720	9720	9720	9720	0
172	20231129	183600	37426930	9720	9720	9720	9720	0
173	20231129	183500	37426930	9720	9720	9720	9720	0
174	20231129	183400	37426930	9720	9720	9720	9720	0
175	20231129	183300	37426930	9720	9720	9720	9720	0
176	20231129	183200	37426930	9720	9720	9720	9720	0
177	20231129	183100	37426930	9720	9720	9720	9720	0
178	20231129	183000	37426930	9720	9720	9720	9720	0
179	20231129	182900	37426930	9720	9720	9720	9720	0
180	20231129	182800	37426930	9720	9720	9720	9720	0
181	20231129	182700	37426930	9720	9720	9720	9720	0
182	20231129	182600	37426930	9720	9720	9720	9720	1
183	20231129	182500	37426930	9720	9720	9720	9720	0
184	20231129	182400	37426930	9720	9720	9720	9720	0
185	20231129	182300	37426930	9720	9720	9720	9720	0
186	20231129	182200	37426930	9720	9720	9720	9720	0
187	20231129	182100	37426930	9720	9720	9720	9720	0
188	20231129	182000	37426930	9720	9720	9720	9720	0
189	20231129	181900	37426930	9720	9720	9720	9720	0
190	20231129	181800	37426930	9720	9720	9720	9720	0
191	20231129	181700	37426930	9720	9720	9720	9720	0
192	20231129	181600	37426930	9720	9720	9720	9720	0
193	20231129	181500	37426930	9720	9720	9720	9720	0
194	20231129	181400	37426930	9720	9720	9720	9720	0
195	20231129	181300	37426930	9720	9720	9720	9720	0
196	20231129	181200	37426930	9720	9720	9720	9720	0
197	20231129	181100	37426930	9720	9720	9720	9720	0
198	20231129	181000	37426930	9720	9720	9720	9720	0
199	20231129	180900	37426930	9720	9720	9720	9720	0
200	20231129	180800	37426930	9720	9720	9720	9720	0
201	20231129	180700	37426930	9720	9720	9720	9720	0
202	20231129	180600	37426930	9720	9720	9720	9720	0
203	20231129	180500	37426930	9720	9720	9720	9720	0
204	20231129	180400	37426930	9720	9720	9720	9720	0
205	20231129	180300	37426930	9720	9720	9720	9720	0
206	20231129	180200	37426930	9720	9720	9720	9720	0
207	20231129	180100	37426930	9720	9720	9720	9720	0
208	20231129	180000	37426930	9720	9720	9720	9720	0
209	20231129	175900	37426930	9720	9720	9720	9720	0
210	20231129	175800	37426930	9720	9720	9720	9720	0
211	20231129	175700	37426930	9720	9720	9720	9720	0
212	20231129	175600	37426930	9720	9720	9720	9720	1
213	20231129	175500	37426930	9720	9720	9720	9720	0
214	20231129	175400	37426930	9720	9720	9720	9720	0
215	20231129	175300	37426930	9720	9720	9720	9720	0
216	20231129	175200	37426930	9720	9720	9720	9720	0
217	20231129	175100	37426930	9720	9720	9720	9720	0
218	20231129	175000	37426930	9720	9720	9720	9720	0
219	20231129	174900	37426930	9720	9720	9720	9720	0
220	20231129	174800	37426930	9720	9720	9720	9720	0
221	20231129	174700	37426930	9720	9720	9720	9720	0
222	20231129	174600	37426930	9720	9720	9720	9720	0
223	20231129	174500	37426930	9720	9720	9720	9720	0
224	20231129	174400	37426930	9720	9720	9720	9720	0
225	20231129	174300	37426930	9720	9720	9720	9720	0
226	20231129	174200	37426930	9720	9720	9720	9720	0
227	20231129	174100	37426930	9720	9720	9720	9720	0
228	20231129	174000	37426930	9720	9720	9720	9720	0
229	20231129	173900	37426930	9720	9720	9720	9720	0
230	20231129	173800	37426930	9720	9720	9720	9720	0
231	20231129	173700	37426930	9720	9720	9720	9720	0
232	20231129	173600	37426930	9720	9720	9720	9720	0
233	20231129	173500	37426930	9720	9720	9720	9720	0
234	20231129	173400	37426930	9720	9720	9720	9720	0
235	20231129	173300	37426930	9720	9720	9720	9720	0
236	20231129	173200	37426930	9720	9720	9720	9720	0
237	20231129	173100	37426930	9720	9720	9720	9720	0
238	20231129	173000	37426930	9720	9720	9720	9720	0
239	20231129	172900	37426930	9720	9720	9720	9720	0
240	20231129	172800	37426930	9720	9720	9720	9720	0
241	20231129	172700	37426930	9720	9720	9720	9720	0
242	20231129	172600	37426930	9720	9720	9720	9720	1
243	20231129	172500	37426930	9720	9720	9720	9720	0
244	20231129	172400	37426930	9720	9720	9720	9720	0
245	20231129	172300	37426930	9720	9720	9720	9720	0
246	20231129	172200	37426930	9720	9720	9720	9720	0
247	20231129	172100	37426930	9720	9720	9720	9720	0
248	20231129	172000	37426930	9720	9720	9720	9720	0
249	20231129	171900	37426930	9720	9720	9720	9720	0
250	20231129	171800	37426930	9720	9720	9720	9720	0
251	20231129	171700	37426930	9720	9720	9720	9720	0
252	20231129	171600	37426930	9720	9720	9720	9720	0
253	20231129	171500	37426930	9720	9720	9720	9720	0
254	20231129	171400	37426930	9720	9720	9720	9720	0
255	20231129	171300	37426930	9720	9720	9720	9720	0
256	20231129	171200	37426930	9720	9720	9720	9720	0
257	20231129	171100	37426930	9720	9720	9720	9720	0
258	20231129	171000	37426930	9720	9720	9720	9720	0
259	20231129	170900	37426930	9720	9720	9720	9720	0
260	20231129	170800	37426930	9720	9720	9720	9720	0
261	20231129	170700	37426930	9720	9720	9720	9720	0
262	20231129	170600	37426930	9720	9720	9720	9720	0
263	20231129	170500	37426930	9720	9720	9720	9720	0
264	20231129	170400	37426930	9720	9720	9720	9720	0
265	20231129	170300	37426930	9720	9720	9720	9720	0
266	20231129	170200	37426930	9720	9720	9720	9720	0
267	20231129	170100	37426930	9720	9720	9720	9720	0
268	20231129	170000	37426930	9720	9720	9720	9720	0
269	20231129	165900	37426930	9720	9720	9720	9720	0
270	20231129	165800	37426930	9720	9720	9720	9720	0
271	20231129	165700	37426930	9720	9720	9720	9720	0
272	20231129	165600	37426930	9720	9720	9720	9720	1
273	20231129	165500	37426930	9720	9720	9720	9720	0
274	20231129	165400	37426930	9720	9720	9720	9720	0
275	20231129	165300	37426930	9720	9720	9720	9720	0
276	20231129	165200	37426930	9720	9720	9720	9720	0
277	20231129	165100	37426930	9720	9720	9720	9720	0
278	20231129	165000	37426930	9720	9720	9720	9720	0
279	20231129	164900	37426930	9720	9720	9720	9720	0
280	20231129	164800	37426930	9720	9720	9720	9720	0
281	20231129	164700	37426930	9720	9720	9720	9720	0
282	20231129	164600	37426930	9720	9720	9720	9720	0
283	20231129	164500	37426930	9720	9720	9720	9720	0
284	20231129	164400	37426930	9720	9720	9720	9720	0
285	20231129	164300	37426930	9720	9720	9720	9720	0
286	20231129	164200	37426930	9720	9720	9720	9720	0
287	20231129	164100	37426930	9720	9720	9720	9720	0
288	20231129	164000	37426930	9720	9720	9720	9720	0
289	20231129	163900	37426930	9720	9720	9720	9720	0
290	20231129	163800	37426930	9720	9720	9720	9720	0
291	20231129	163700	37426930	9720	9720	9720	9720	0
292	20231129	163600	37426930	9720	9720	9720	9720	0
293	20231129	163500	37426930	9720	9720	9720	9720	0
294	20231129	163400	37426930	9720	9720	9720	9720	0
295	20231129	163300	37426930	9720	9720	9720	9720	0
296	20231129	163200	37426930	9720	9720	9720	9720	0
297	20231129	163100	37426930	9720	9720	9720	9720	0
298	20231129	163000	37426930	9720	9720	9720	9720	0
299	20231129	162900	37426930	9720	9720	9720	9720	0
300	20231129	162800	37426930	9720	9720	9720	9720	0
301	20231129	162700	37426930	9720	9720	9720	9720	0
302	20231129	162600	37426930	9720	9720	9720	9720	1
303	20231129	162500	37426930	9720	9720	9720	9720	0
304	20231129	162400	37426930	9720	9720	9720	9720	0
305	20231129	162300	37426930	9720	9720	9720	9720	0
306	20231129	162200	37426930	9720	9720	9720	9720	0
307	20231129	162100	37426930	9720	9720	9720	9720	0
308	20231129	162000	37426930	9720	9720	9720	9720	0
309	20231129	161900	37426930	9720	9720	9720	9720	0
310	20231129	161800	37426930	9720	9720	9720	9720	0
311	20231129	161700	37426930	9720	9720	9720	9720	0
312	20231129	161600	37426930	9720	9720	9720	9720	0
313	20231129	161500	37426930	9720	9720	9720	9720	0
314	20231129	161400	37426930	9720	9720	9720	9720	0
315	20231129	161300	37426930	9720	9720	9720	9720	0
316	20231129	161200	37426930	9720	9720	9720	9720	0
317	20231129	161100	37426930	9720	9720	9720	9720	0
318	20231129	161000	37426930	9720	9720	9720	9720	0
319	20231129	160900	37426930	9720	9720	9720	9720	0
320	20231129	160800	37426930	9720	9720	9720	9720	0
321	20231129	160700	37426930	9720	9720	9720	9720	0
322	20231129	160600	37426930	9720	9720	9720	9720	0
323	20231129	160500	37426930	9720	9720	9720	9720	0
324	20231129	160400	37426930	9720	9720	9720	9720	0
325	20231129	160300	37426930	9720	9720	9720	9720	0
326	20231129	160200	37426930	9720	9720	9720	9720	0
327	20231129	160100	37426930	9720	9720	9720	9720	0
328	20231129	160000	37426930	9720	9720	9720	9720	0
329	20231129	155900	37426930	9720	9720	9720	9720	0
330	20231129	155800	37426930	9720	9720	9720	9720	0
331	20231129	155700	37426930	9720	9720	9720	9720	0
332	20231129	155600	37426930	9720	9720	9720	9720	1
333	20231129	155500	37426930	9720	9720	9720	9720	0
334	20231129	155400	37426930	9720	9720	9720	9720	0
335	20231129	155300	37426930	9720	9720	9720	9720	0
336	20231129	155200	37426930	9720	9720	9720	9720	0
337	20231129	155100	37426930	9720	9720	9720	9720	0
338	20231129	155000	37426930	9720	9720	9720	9720	0
339	20231129	154900	37426930	9720	9720	9720	9720	0
340	20231129	154800	37426930	9720	9720	9720	9720	0
341	20231129	154700	37426930	9720	9720	9720	9720	0
342	20231129	154600	37426930	9720	9720	9720	9720	0
343	20231129	154500	37426930	9720	9720	9720	9720	0
344	20231129	154400	37426930	9720	9720	9720	9720	0
345	20231129	154300	37426930	9720	9720	9720	9720	0
346	20231129	154200	37426930	9720	9720	9720	9720	0
347	20231129	154100	37426930	9720	9720	9720	9720	0
348	20231129	154000	37426930	9720	9720	9720	9720	0
349	20231129	153900	37426930	9720	9720	9720	9720	0
350	20231129	153800	37426930	9720	9720	9720	9720	0
351	20231129	153700	37426930	9720	9720	9720	9720	0
352	20231129	153600	37426930	9720	9720	9720	9720	0
353	20231129	153500	37426930	9720	9720	9720	9720	0
354	20231129	153400	37426930	9720	9720	9720	9720	0
355	20231129	153300	37426930	9720	9720	9720	9720	0
356	20231129	153200	37426930	9720	9720	9720	9720	0
357	20231129	153100	37426930	9720	9720	9720	9720	0
358	20231129	153000	37426930	9720	9720	9720	9720	0
359	20231129	152900	37426930	9720	9720	9720	9720	0
360	20231129	152800	37426930	9720	9720	9720	9720	0
361	20231129	152700	37426930	9720	9720	9720	9720	0
362	20231129	152600	37426930	9720	9720	9720	9720	0
363	20231129	152500	37426930	9720	9720	9720	9720	0
364	20231129	152400	37426930	9720	9720	9720	9720	0
365	20231129	152300	37426930	9720	9720	9720	9720	0
366	20231129	152200	37426930	9720	9720	9720	9720	0
367	20231129	152100	37426930	9720	9720	9720	9720	0
368	20231129	152000	37426930	9720	9720	9720	9720	0
369	20231129	151900	37426930	9720	9720	9720	9720	1
370	20231129	151800	37417210	9710	9710	9710	9710	0
371	20231129	151700	37417210	9710	9710	9710	9710	0
372	20231129	151600	37417210	9710	9710	9710	9710	0
373	20231129	151500	37417210	9710	9710	9710	9710	0
374	20231129	151400	37417210	9710	9710	9710	9710	0
375	20231129	151300	37417210	9710	9710	9710	9710	3
376	20231129	151200	37388080	9710	9710	9710	9710	0
377	20231129	151100	37388080	9710	9710	9710	9710	0
378	20231129	151000	37388080	9710	9710	9710	9710	2
379	20231129	150900	37368660	9710	9710	9710	9710	0
380	20231129	150800	37368660	9710	9710	9710	9710	0
381	20231129	150700	37368660	9710	9710	9710	9710	0
382	20231129	150600	37368660	9710	9710	9710	9710	16
383	20231129	150500	37213300	9710	9710	9710	9710	0
384	20231129	150400	37213300	9710	9710	9710	9710	0
385	20231129	150300	37213300	9710	9710	9710	9710	0
386	20231129	150200	37213300	9710	9710	9710	9710	0
387	20231129	150100	37213300	9710	9710	9710	9710	0
388	20231129	150000	37213300	9710	9710	9710	9710	0
389	20231129	145900	37213300	9710	9710	9710	9710	0
390	20231129	145800	37213300	9710	9710	9710	9710	0
391	20231129	145700	37213300	9710	9710	9710	9710	0
392	20231129	145600	37213300	9710	9710	9710	9710	0
393	20231129	145500	37213300	9710	9710	9710	9710	0
394	20231129	145400	37213300	9710	9710	9710	9710	0
395	20231129	145300	37213300	9710	9710	9710	9710	0
396	20231129	145200	37213300	9710	9710	9710	9710	0
397	20231129	145100	37213300	9710	9710	9710	9710	0
398	20231129	145000	37213300	9710	9710	9710	9710	0
399	20231129	144900	37213300	9710	9710	9710	9710	0
400	20231129	144800	37213300	9710	9710	9710	9710	0
401	20231129	144700	37213300	9710	9710	9710	9710	0
402	20231129	144600	37213300	9710	9710	9710	9710	0
403	20231129	144500	37213300	9710	9710	9710	9710	0
404	20231129	144400	37213300	9710	9710	9710	9710	0
405	20231129	144300	37213300	9710	9710	9710	9710	0
406	20231129	144200	37213300	9710	9710	9710	9710	0
407	20231129	144100	37213300	9710	9710	9710	9710	0
408	20231129	144000	37213300	9710	9710	9710	9710	0
409	20231129	143900	37213300	9710	9710	9710	9710	0
410	20231129	143800	37213300	9710	9710	9710	9710	500
411	20231129	143700	32358300	9710	9710	9710	9710	0
412	20231129	143600	32358300	9710	9710	9710	9710	0
413	20231129	143500	32358300	9710	9710	9710	9710	0
414	20231129	143400	32358300	9710	9710	9710	9710	0
415	20231129	143300	32358300	9710	9710	9710	9710	0
416	20231129	143200	32358300	9710	9710	9710	9710	0
417	20231129	143100	32358300	9710	9710	9710	9710	0
418	20231129	143000	32358300	9710	9710	9710	9710	0
419	20231129	142900	32358300	9710	9710	9710	9710	0
420	20231129	142800	32358300	9710	9710	9710	9710	0
421	20231129	142700	32358300	9710	9710	9710	9710	0
422	20231129	142600	32358300	9710	9710	9710	9710	100
423	20231129	142500	31387300	9710	9710	9710	9710	1000
424	20231129	142400	21677300	9720	9720	9720	9720	0
425	20231129	142300	21677300	9720	9720	9720	9720	0
426	20231129	142200	21677300	9720	9720	9720	9720	0
427	20231129	142100	21677300	9720	9720	9720	9720	0
428	20231129	142000	21677300	9720	9720	9720	9720	0
429	20231129	141900	21677300	9720	9720	9720	9720	0
430	20231129	141800	21677300	9720	9720	9720	9720	0
431	20231129	141700	21677300	9720	9720	9720	9720	0
432	20231129	141600	21677300	9720	9720	9720	9720	1
433	20231129	141500	21667580	9710	9710	9710	9710	0
434	20231129	141400	21667580	9710	9710	9710	9710	0
435	20231129	141300	21667580	9710	9710	9710	9710	0
436	20231129	141200	21667580	9710	9710	9710	9710	0
437	20231129	141100	21667580	9710	9710	9710	9710	0
438	20231129	141000	21667580	9710	9710	9710	9710	0
439	20231129	140900	21667580	9710	9710	9710	9710	0
440	20231129	140800	21667580	9710	9710	9710	9710	0
441	20231129	140700	21667580	9710	9710	9710	9710	0
442	20231129	140600	21667580	9710	9710	9710	9710	0
443	20231129	140500	21667580	9710	9710	9710	9710	0
444	20231129	140400	21667580	9710	9710	9710	9710	0
445	20231129	140300	21667580	9710	9710	9710	9710	0
446	20231129	140200	21667580	9710	9710	9710	9710	0
447	20231129	140100	21667580	9710	9710	9710	9710	0
448	20231129	140000	21667580	9710	9710	9710	9710	0
449	20231129	135900	21667580	9710	9710	9710	9710	0
450	20231129	135800	21667580	9710	9710	9710	9710	0
451	20231129	135700	21667580	9710	9710	9710	9710	0
452	20231129	135600	21667580	9710	9710	9710	9710	0
453	20231129	135500	21667580	9710	9710	9710	9710	0
454	20231129	135400	21667580	9710	9710	9710	9710	0
455	20231129	135300	21667580	9710	9710	9710	9710	0
456	20231129	135200	21667580	9710	9710	9710	9710	0
457	20231129	135100	21667580	9710	9710	9710	9710	0
458	20231129	135000	21667580	9710	9710	9710	9710	0
459	20231129	134900	21667580	9710	9710	9710	9710	0
460	20231129	134800	21667580	9710	9710	9710	9710	0
461	20231129	134700	21667580	9710	9710	9710	9710	4
462	20231129	134600	21628740	9720	9720	9720	9720	0
463	20231129	134500	21628740	9720	9720	9720	9720	0
464	20231129	134400	21628740	9720	9720	9720	9720	0
465	20231129	134300	21628740	9720	9720	9720	9720	0
466	20231129	134200	21628740	9720	9720	9720	9720	0
467	20231129	134100	21628740	9720	9720	9720	9720	0
468	20231129	134000	21628740	9720	9720	9720	9720	0
469	20231129	133900	21628740	9720	9720	9720	9720	0
470	20231129	133800	21628740	9720	9720	9720	9720	0
471	20231129	133700	21628740	9720	9720	9720	9720	0
472	20231129	133600	21628740	9720	9720	9720	9720	0
473	20231129	133500	21628740	9720	9720	9720	9720	0
474	20231129	133400	21628740	9720	9720	9720	9720	0
475	20231129	133300	21628740	9720	9720	9720	9720	0
476	20231129	133200	21628740	9720	9720	9720	9720	0
477	20231129	133100	21628740	9720	9720	9720	9720	0
478	20231129	133000	21628740	9720	9720	9720	9720	0
479	20231129	132900	21628740	9720	9720	9720	9720	0
480	20231129	132800	21628740	9720	9720	9720	9720	0
481	20231129	132700	21628740	9720	9720	9720	9720	0
482	20231129	132600	21628740	9720	9720	9720	9720	0
483	20231129	132500	21628740	9720	9720	9720	9720	0
484	20231129	132400	21628740	9720	9720	9720	9720	0
485	20231129	132300	21628740	9720	9720	9720	9720	0
486	20231129	132200	21628740	9720	9720	9720	9720	0
487	20231129	132100	21628740	9720	9720	9720	9720	0
488	20231129	132000	21628740	9720	9720	9720	9720	0
489	20231129	131900	21628740	9720	9720	9720	9720	0
490	20231129	131800	21628740	9720	9720	9720	9720	161
491	20231129	131700	20063820	9700	9700	9700	9700	0
492	20231129	131600	20063820	9700	9700	9700	9700	0
493	20231129	131500	20063820	9700	9700	9700	9700	0
494	20231129	131400	20063820	9700	9700	9700	9700	0
495	20231129	131300	20063820	9700	9700	9700	9700	0
496	20231129	131200	20063820	9700	9700	9700	9700	0
497	20231129	131100	20063820	9700	9700	9700	9700	0
498	20231129	131000	20063820	9700	9700	9700	9700	0
499	20231129	130900	20063820	9700	9700	9700	9700	0
500	20231129	130800	20063820	9700	9700	9700	9700	0
501	20231129	130700	20063820	9700	9700	9700	9700	0
502	20231129	130600	20063820	9700	9700	9700	9700	0
503	20231129	130500	20063820	9700	9700	9700	9700	0
504	20231129	130400	20063820	9700	9700	9700	9700	0
505	20231129	130300	20063820	9700	9700	9700	9700	0
506	20231129	130200	20063820	9700	9700	9700	9700	0
507	20231129	130100	20063820	9700	9700	9700	9700	0
508	20231129	130000	20063820	9700	9700	9700	9700	0
509	20231129	125900	20063820	9700	9700	9700	9700	0
510	20231129	125800	20063820	9700	9700	9700	9700	0
511	20231129	125700	20063820	9700	9700	9700	9700	0
512	20231129	125600	20063820	9700	9700	9700	9700	0
513	20231129	125500	20063820	9700	9700	9700	9700	0
514	20231129	125400	20063820	9700	9700	9700	9700	0
515	20231129	125300	20063820	9700	9700	9700	9700	0
516	20231129	125200	20063820	9700	9700	9700	9700	0
517	20231129	125100	20063820	9700	9700	9700	9700	0
518	20231129	125000	20063820	9700	9700	9700	9700	0
519	20231129	124900	20063820	9700	9700	9700	9700	0
520	20231129	124800	20063820	9700	9700	9700	9700	0
521	20231129	124700	20063820	9700	9700	9700	9700	0
522	20231129	124600	20063820	9700	9700	9700	9700	0
523	20231129	124500	20063820	9700	9700	9700	9700	0
524	20231129	124400	20063820	9700	9700	9700	9700	0
525	20231129	124300	20063820	9700	9700	9700	9700	0
526	20231129	124200	20063820	9700	9700	9700	9700	0
527	20231129	124100	20063820	9700	9700	9700	9700	0
528	20231129	124000	20063820	9700	9700	9700	9700	0
529	20231129	123900	20063820	9700	9700	9700	9700	0
530	20231129	123800	20063820	9700	9700	9700	9700	0
531	20231129	123700	20063820	9700	9700	9700	9700	0
532	20231129	123600	20063820	9700	9700	9700	9700	0
533	20231129	123500	20063820	9700	9700	9700	9700	0
534	20231129	123400	20063820	9700	9700	9700	9700	0
535	20231129	123300	20063820	9700	9700	9700	9700	0
536	20231129	123200	20063820	9700	9700	9700	9700	0
537	20231129	123100	20063820	9700	9700	9700	9700	0
538	20231129	123000	20063820	9700	9700	9700	9700	0
539	20231129	122900	20063820	9700	9700	9700	9700	0
540	20231129	122800	20063820	9700	9710	9710	9700	57
541	20231129	122700	19510870	9710	9710	9710	9710	0
542	20231129	122600	19510870	9710	9710	9710	9710	0
543	20231129	122500	19510870	9710	9710	9710	9710	0
544	20231129	122400	19510870	9710	9710	9710	9710	0
545	20231129	122300	19510870	9710	9710	9710	9710	0
546	20231129	122200	19510870	9710	9710	9710	9710	0
547	20231129	122100	19510870	9710	9710	9710	9710	0
548	20231129	122000	19510870	9710	9710	9710	9710	0
549	20231129	121900	19510870	9710	9710	9710	9710	0
550	20231129	121800	19510870	9710	9710	9710	9710	0
551	20231129	121700	19510870	9710	9710	9710	9710	0
552	20231129	121600	19510870	9710	9710	9710	9710	0
553	20231129	121500	19510870	9710	9710	9710	9710	0
554	20231129	121400	19510870	9710	9710	9710	9710	0
555	20231129	121300	19510870	9710	9710	9710	9710	0
556	20231129	121200	19510870	9710	9710	9710	9710	521
557	20231129	121100	14451960	9710	9710	9710	9710	600
558	20231129	121000	8625960	9710	9710	9710	9710	0
559	20231129	120900	8625960	9710	9710	9710	9710	0
560	20231129	120800	8625960	9710	9710	9710	9710	0
561	20231129	120700	8625960	9710	9710	9710	9710	0
562	20231129	120600	8625960	9710	9710	9710	9710	0
563	20231129	120500	8625960	9710	9710	9710	9710	0
564	20231129	120400	8625960	9710	9710	9710	9710	0
565	20231129	120300	8625960	9710	9710	9710	9710	0
566	20231129	120200	8625960	9710	9710	9710	9710	0
567	20231129	120100	8625960	9710	9710	9710	9710	0
568	20231129	120000	8625960	9710	9710	9710	9710	0
569	20231129	115900	8625960	9710	9710	9710	9710	0
570	20231129	115800	8625960	9710	9710	9710	9710	0
571	20231129	115700	8625960	9710	9710	9710	9710	0
572	20231129	115600	8625960	9710	9710	9710	9710	0
573	20231129	115500	8625960	9710	9710	9710	9710	0
574	20231129	115400	8625960	9710	9710	9710	9710	0
575	20231129	115300	8625960	9710	9710	9710	9710	0
576	20231129	115200	8625960	9710	9710	9710	9710	0
577	20231129	115100	8625960	9710	9710	9710	9710	0
578	20231129	115000	8625960	9710	9710	9710	9710	0
579	20231129	114900	8625960	9710	9710	9710	9710	0
580	20231129	114800	8625960	9710	9710	9710	9710	0
581	20231129	114700	8625960	9710	9710	9710	9710	0
582	20231129	114600	8625960	9710	9710	9710	9710	0
583	20231129	114500	8625960	9710	9710	9710	9710	0
584	20231129	114400	8625960	9710	9710	9710	9710	0
585	20231129	114300	8625960	9710	9710	9710	9710	0
586	20231129	114200	8625960	9710	9710	9710	9710	0
587	20231129	114100	8625960	9710	9710	9710	9710	0
588	20231129	114000	8625960	9710	9710	9710	9710	0
589	20231129	113900	8625960	9710	9710	9710	9710	0
590	20231129	113800	8625960	9710	9710	9710	9710	0
591	20231129	113700	8625960	9710	9710	9710	9710	0
592	20231129	113600	8625960	9710	9710	9710	9710	0
593	20231129	113500	8625960	9710	9710	9710	9710	0
594	20231129	113400	8625960	9710	9710	9710	9710	0
595	20231129	113300	8625960	9710	9710	9710	9710	0
596	20231129	113200	8625960	9710	9710	9710	9710	0
597	20231129	113100	8625960	9710	9710	9710	9710	0
598	20231129	113000	8625960	9710	9710	9710	9710	0
599	20231129	112900	8625960	9710	9710	9710	9710	0
600	20231129	112800	8625960	9710	9710	9710	9710	0
601	20231129	112700	8625960	9710	9710	9710	9710	0
602	20231129	112600	8625960	9710	9710	9710	9710	0
603	20231129	112500	8625960	9710	9710	9710	9710	0
604	20231129	112400	8625960	9710	9710	9710	9710	0
605	20231129	112300	8625960	9710	9710	9710	9710	0
606	20231129	112200	8625960	9710	9710	9710	9710	0
607	20231129	112100	8625960	9710	9710	9710	9710	0
608	20231129	112000	8625960	9710	9710	9710	9710	0
609	20231129	111900	8625960	9710	9710	9710	9710	0
610	20231129	111800	8625960	9710	9710	9710	9710	0
611	20231129	111700	8625960	9710	9710	9710	9710	0
612	20231129	111600	8625960	9710	9710	9710	9710	0
613	20231129	111500	8625960	9710	9710	9710	9710	0
614	20231129	111400	8625960	9710	9710	9710	9710	0
615	20231129	111300	8625960	9710	9710	9710	9710	0
616	20231129	111200	8625960	9710	9710	9710	9710	0
617	20231129	111100	8625960	9710	9710	9710	9710	0
618	20231129	111000	8625960	9710	9710	9710	9710	0
619	20231129	110900	8625960	9710	9710	9710	9710	0
620	20231129	110800	8625960	9710	9710	9710	9710	0
621	20231129	110700	8625960	9710	9710	9710	9710	0
622	20231129	110600	8625960	9710	9710	9710	9710	0
623	20231129	110500	8625960	9710	9710	9710	9710	4
624	20231129	110400	8587120	9710	9710	9710	9710	200
625	20231129	110300	6645120	9730	9730	9730	9730	0
626	20231129	110200	6645120	9730	9730	9730	9730	0
627	20231129	110100	6645120	9730	9730	9730	9730	0
628	20231129	110000	6645120	9730	9730	9730	9730	0
629	20231129	105900	6645120	9730	9730	9730	9730	0
630	20231129	105800	6645120	9730	9730	9730	9730	0
631	20231129	105700	6645120	9730	9730	9730	9730	0
632	20231129	105600	6645120	9730	9730	9730	9730	0
633	20231129	105500	6645120	9730	9730	9730	9730	0
634	20231129	105400	6645120	9730	9730	9730	9730	0
635	20231129	105300	6645120	9730	9730	9730	9730	0
636	20231129	105200	6645120	9730	9730	9730	9730	0
637	20231129	105100	6645120	9730	9730	9730	9730	0
638	20231129	105000	6645120	9730	9730	9730	9730	0
639	20231129	104900	6645120	9730	9730	9730	9730	0
640	20231129	104800	6645120	9730	9730	9730	9730	0
641	20231129	104700	6645120	9730	9730	9730	9730	0
642	20231129	104600	6645120	9730	9730	9730	9730	0
643	20231129	104500	6645120	9730	9730	9730	9730	0
644	20231129	104400	6645120	9730	9730	9730	9730	0
645	20231129	104300	6645120	9730	9730	9730	9730	0
646	20231129	104200	6645120	9730	9730	9730	9730	0
647	20231129	104100	6645120	9730	9730	9730	9730	0
648	20231129	104000	6645120	9730	9730	9730	9730	0
649	20231129	103900	6645120	9730	9730	9730	9730	0
650	20231129	103800	6645120	9730	9730	9730	9730	0
651	20231129	103700	6645120	9730	9730	9730	9730	0
652	20231129	103600	6645120	9730	9730	9730	9730	0
653	20231129	103500	6645120	9730	9730	9730	9730	0
654	20231129	103400	6645120	9730	9730	9730	9730	0
655	20231129	103300	6645120	9730	9730	9730	9730	0
656	20231129	103200	6645120	9730	9730	9730	9730	0
657	20231129	103100	6645120	9730	9730	9730	9730	0
658	20231129	103000	6645120	9730	9730	9730	9730	0
659	20231129	102900	6645120	9730	9730	9730	9730	3
660	20231129	102800	6615930	9730	9730	9730	9730	0
661	20231129	102700	6615930	9730	9730	9730	9730	0
662	20231129	102600	6615930	9730	9730	9730	9730	0
663	20231129	102500	6615930	9730	9730	9730	9730	0
664	20231129	102400	6615930	9730	9730	9730	9730	0
665	20231129	102300	6615930	9730	9730	9730	9730	0
666	20231129	102200	6615930	9730	9730	9730	9730	0
667	20231129	102100	6615930	9730	9730	9730	9730	0
668	20231129	102000	6615930	9730	9730	9730	9730	0
669	20231129	101900	6615930	9730	9730	9730	9730	0
670	20231129	101800	6615930	9730	9730	9730	9730	0
671	20231129	101700	6615930	9730	9730	9730	9730	0
672	20231129	101600	6615930	9730	9730	9730	9730	0
673	20231129	101500	6615930	9730	9730	9730	9730	0
674	20231129	101400	6615930	9730	9730	9730	9730	0
675	20231129	101300	6615930	9730	9730	9730	9730	0
676	20231129	101200	6615930	9730	9730	9730	9730	0
677	20231129	101100	6615930	9730	9730	9730	9730	7
678	20231129	101000	6547820	9730	9730	9730	9730	2
679	20231129	100900	6528360	9730	9730	9730	9730	1
680	20231129	100800	6518630	9700	9700	9700	9700	0
681	20231129	100700	6518630	9700	9700	9700	9700	0
682	20231129	100600	6518630	9700	9700	9700	9700	0
683	20231129	100500	6518630	9700	9700	9700	9700	0
684	20231129	100400	6518630	9700	9700	9700	9700	0
685	20231129	100300	6518630	9700	9700	9700	9700	0
686	20231129	100200	6518630	9700	9700	9700	9700	0
687	20231129	100100	6518630	9700	9700	9700	9700	0
688	20231129	100000	6518630	9700	9700	9700	9700	0
689	20231129	095900	6518630	9700	9700	9700	9700	0
690	20231129	095800	6518630	9700	9700	9700	9700	0
691	20231129	095700	6518630	9700	9700	9700	9700	0
692	20231129	095600	6518630	9700	9700	9700	9700	0
693	20231129	095500	6518630	9700	9700	9700	9700	0
694	20231129	095400	6518630	9700	9700	9700	9700	0
695	20231129	095300	6518630	9700	9700	9700	9700	0
696	20231129	095200	6518630	9700	9700	9700	9700	0
697	20231129	095100	6518630	9700	9700	9700	9700	71
698	20231129	095000	5829930	9700	9700	9700	9700	0
699	20231129	094900	5829930	9700	9700	9700	9700	0
700	20231129	094800	5829930	9700	9700	9700	9700	0
701	20231129	094700	5829930	9700	9700	9700	9700	0
702	20231129	094600	5829930	9700	9700	9700	9700	0
703	20231129	094500	5829930	9700	9700	9700	9700	0
704	20231129	094400	5829930	9700	9700	9700	9700	0
705	20231129	094300	5829930	9700	9700	9700	9700	0
706	20231129	094200	5829930	9700	9700	9700	9700	0
707	20231129	094100	5829930	9700	9700	9700	9700	0
708	20231129	094000	5829930	9700	9700	9700	9700	0
709	20231129	093900	5829930	9700	9700	9700	9700	0
710	20231129	093800	5829930	9700	9700	9700	9700	0
711	20231129	093700	5829930	9700	9700	9700	9700	0
712	20231129	093600	5829930	9700	9700	9700	9700	0
713	20231129	093500	5829930	9700	9700	9700	9700	578
714	20231129	093400	223330	9710	9710	9710	9710	0
715	20231129	093300	223330	9710	9710	9710	9710	0
716	20231129	093200	223330	9710	9710	9710	9710	0
717	20231129	093100	223330	9710	9710	9710	9710	0
718	20231129	093000	223330	9710	9710	9710	9710	2
719	20231129	092900	203910	9710	9710	9710	9710	20
720	20231129	092800	9710	9710	9710	9710	9710	0
721	20231129	092700	9710	9710	9710	9710	9710	0
722	20231129	092600	9710	9710	9710	9710	9710	0
723	20231129	092500	9710	9710	9710	9710	9710	0
724	20231129	092400	9710	9710	9710	9710	9710	0
725	20231129	092300	9710	9710	9710	9710	9710	0
726	20231129	092200	9710	9710	9710	9710	9710	0
727	20231129	092100	9710	9710	9710	9710	9710	0
728	20231129	092000	9710	9710	9710	9710	9710	0
729	20231129	091900	9710	9710	9710	9710	9710	0
730	20231129	091800	9710	9710	9710	9710	9710	0
731	20231129	091700	9710	9710	9710	9710	9710	0
732	20231129	091600	9710	9710	9710	9710	9710	0
733	20231129	091500	9710	9710	9710	9710	9710	0
734	20231129	091400	9710	9710	9710	9710	9710	0
735	20231129	091300	9710	9710	9710	9710	9710	0
736	20231129	091200	9710	9710	9710	9710	9710	0
737	20231129	091100	9710	9710	9710	9710	9710	0
738	20231129	091000	9710	9710	9710	9710	9710	0
739	20231129	090900	9710	9710	9710	9710	9710	0
740	20231129	090800	9710	9710	9710	9710	9710	0
741	20231129	090700	9710	9710	9710	9710	9710	0
742	20231129	090600	9710	9710	9710	9710	9710	1
743	20231129	090500	0	9740	9740	9740	9740	0
744	20231129	090400	0	9740	9740	9740	9740	0
745	20231129	090300	0	9740	9740	9740	9740	0
746	20231129	090200	0	9740	9740	9740	9740	0
747	20231129	090100	0	9740	9740	9740	9740	0
748	20231129	090000	0	9740	9740	9740	9740	0