KissMeData/095270/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	200000	83219350	5320	5320	5320	5320	333
3	20231129	195900	83219350	5320	5320	5320	5320	0
4	20231129	195800	83219350	5320	5320	5320	5320	0
5	20231129	195700	83219350	5320	5320	5320	5320	0
6	20231129	195600	83219350	5320	5320	5320	5320	0
7	20231129	195500	83219350	5320	5320	5320	5320	0
8	20231129	195400	83219350	5320	5320	5320	5320	0
9	20231129	195300	83219350	5320	5320	5320	5320	0
10	20231129	195200	83219350	5320	5320	5320	5320	0
11	20231129	195100	83219350	5320	5320	5320	5320	0
12	20231129	195000	83219350	5320	5320	5320	5320	0
13	20231129	194900	83219350	5320	5320	5320	5320	0
14	20231129	194800	83219350	5320	5320	5320	5320	0
15	20231129	194700	83219350	5320	5320	5320	5320	0
16	20231129	194600	83219350	5320	5320	5320	5320	0
17	20231129	194500	83219350	5320	5320	5320	5320	0
18	20231129	194400	83219350	5320	5320	5320	5320	0
19	20231129	194300	83219350	5320	5320	5320	5320	0
20	20231129	194200	83219350	5320	5320	5320	5320	0
21	20231129	194100	83219350	5320	5320	5320	5320	0
22	20231129	194000	83219350	5320	5320	5320	5320	0
23	20231129	193900	83219350	5320	5320	5320	5320	0
24	20231129	193800	83219350	5320	5320	5320	5320	0
25	20231129	193700	83219350	5320	5320	5320	5320	0
26	20231129	193600	83219350	5320	5320	5320	5320	0
27	20231129	193500	83219350	5320	5320	5320	5320	0
28	20231129	193400	83219350	5320	5320	5320	5320	0
29	20231129	193300	83219350	5320	5320	5320	5320	0
30	20231129	193200	83219350	5320	5320	5320	5320	0
31	20231129	193100	83219350	5320	5320	5320	5320	0
32	20231129	193000	83219350	5320	5320	5320	5320	333
33	20231129	192900	83219350	5320	5320	5320	5320	0
34	20231129	192800	83219350	5320	5320	5320	5320	0
35	20231129	192700	83219350	5320	5320	5320	5320	0
36	20231129	192600	83219350	5320	5320	5320	5320	0
37	20231129	192500	83219350	5320	5320	5320	5320	0
38	20231129	192400	83219350	5320	5320	5320	5320	0
39	20231129	192300	83219350	5320	5320	5320	5320	0
40	20231129	192200	83219350	5320	5320	5320	5320	0
41	20231129	192100	83219350	5320	5320	5320	5320	0
42	20231129	192000	83219350	5320	5320	5320	5320	0
43	20231129	191900	83219350	5320	5320	5320	5320	0
44	20231129	191800	83219350	5320	5320	5320	5320	0
45	20231129	191700	83219350	5320	5320	5320	5320	0
46	20231129	191600	83219350	5320	5320	5320	5320	0
47	20231129	191500	83219350	5320	5320	5320	5320	0
48	20231129	191400	83219350	5320	5320	5320	5320	0
49	20231129	191300	83219350	5320	5320	5320	5320	0
50	20231129	191200	83219350	5320	5320	5320	5320	0
51	20231129	191100	83219350	5320	5320	5320	5320	0
52	20231129	191000	83219350	5320	5320	5320	5320	0
53	20231129	190900	83219350	5320	5320	5320	5320	0
54	20231129	190800	83219350	5320	5320	5320	5320	0
55	20231129	190700	83219350	5320	5320	5320	5320	0
56	20231129	190600	83219350	5320	5320	5320	5320	0
57	20231129	190500	83219350	5320	5320	5320	5320	0
58	20231129	190400	83219350	5320	5320	5320	5320	0
59	20231129	190300	83219350	5320	5320	5320	5320	0
60	20231129	190200	83219350	5320	5320	5320	5320	0
61	20231129	190100	83219350	5320	5320	5320	5320	0
62	20231129	190000	83219350	5320	5320	5320	5320	333
63	20231129	185900	83219350	5320	5320	5320	5320	0
64	20231129	185800	83219350	5320	5320	5320	5320	0
65	20231129	185700	83219350	5320	5320	5320	5320	0
66	20231129	185600	83219350	5320	5320	5320	5320	0
67	20231129	185500	83219350	5320	5320	5320	5320	0
68	20231129	185400	83219350	5320	5320	5320	5320	0
69	20231129	185300	83219350	5320	5320	5320	5320	0
70	20231129	185200	83219350	5320	5320	5320	5320	0
71	20231129	185100	83219350	5320	5320	5320	5320	0
72	20231129	185000	83219350	5320	5320	5320	5320	0
73	20231129	184900	83219350	5320	5320	5320	5320	0
74	20231129	184800	83219350	5320	5320	5320	5320	0
75	20231129	184700	83219350	5320	5320	5320	5320	0
76	20231129	184600	83219350	5320	5320	5320	5320	0
77	20231129	184500	83219350	5320	5320	5320	5320	0
78	20231129	184400	83219350	5320	5320	5320	5320	0
79	20231129	184300	83219350	5320	5320	5320	5320	0
80	20231129	184200	83219350	5320	5320	5320	5320	0
81	20231129	184100	83219350	5320	5320	5320	5320	0
82	20231129	184000	83219350	5320	5320	5320	5320	0
83	20231129	183900	83219350	5320	5320	5320	5320	0
84	20231129	183800	83219350	5320	5320	5320	5320	0
85	20231129	183700	83219350	5320	5320	5320	5320	0
86	20231129	183600	83219350	5320	5320	5320	5320	0
87	20231129	183500	83219350	5320	5320	5320	5320	0
88	20231129	183400	83219350	5320	5320	5320	5320	0
89	20231129	183300	83219350	5320	5320	5320	5320	0
90	20231129	183200	83219350	5320	5320	5320	5320	0
91	20231129	183100	83219350	5320	5320	5320	5320	0
92	20231129	183000	83219350	5320	5320	5320	5320	333
93	20231129	182900	83219350	5320	5320	5320	5320	0
94	20231129	182800	83219350	5320	5320	5320	5320	0
95	20231129	182700	83219350	5320	5320	5320	5320	0
96	20231129	182600	83219350	5320	5320	5320	5320	0
97	20231129	182500	83219350	5320	5320	5320	5320	0
98	20231129	182400	83219350	5320	5320	5320	5320	0
99	20231129	182300	83219350	5320	5320	5320	5320	0
100	20231129	182200	83219350	5320	5320	5320	5320	0
101	20231129	182100	83219350	5320	5320	5320	5320	0
102	20231129	182000	83219350	5320	5320	5320	5320	0
103	20231129	181900	83219350	5320	5320	5320	5320	0
104	20231129	181800	83219350	5320	5320	5320	5320	0
105	20231129	181700	83219350	5320	5320	5320	5320	0
106	20231129	181600	83219350	5320	5320	5320	5320	0
107	20231129	181500	83219350	5320	5320	5320	5320	0
108	20231129	181400	83219350	5320	5320	5320	5320	0
109	20231129	181300	83219350	5320	5320	5320	5320	0
110	20231129	181200	83219350	5320	5320	5320	5320	0
111	20231129	181100	83219350	5320	5320	5320	5320	0
112	20231129	181000	83219350	5320	5320	5320	5320	0
113	20231129	180900	83219350	5320	5320	5320	5320	0
114	20231129	180800	83219350	5320	5320	5320	5320	0
115	20231129	180700	83219350	5320	5320	5320	5320	0
116	20231129	180600	83219350	5320	5320	5320	5320	0
117	20231129	180500	83219350	5320	5320	5320	5320	0
118	20231129	180400	83219350	5320	5320	5320	5320	0
119	20231129	180300	83219350	5320	5320	5320	5320	0
120	20231129	180200	83219350	5320	5320	5320	5320	0
121	20231129	180100	83219350	5320	5320	5320	5320	0
122	20231129	180000	83219350	5320	5320	5320	5320	333
123	20231129	175900	83219350	5320	5320	5320	5320	0
124	20231129	175800	83219350	5320	5320	5320	5320	0
125	20231129	175700	83219350	5320	5320	5320	5320	0
126	20231129	175600	83219350	5320	5320	5320	5320	0
127	20231129	175500	83219350	5320	5320	5320	5320	0
128	20231129	175400	83219350	5320	5320	5320	5320	0
129	20231129	175300	83219350	5320	5320	5320	5320	0
130	20231129	175200	83219350	5320	5320	5320	5320	0
131	20231129	175100	83219350	5320	5320	5320	5320	0
132	20231129	175000	83219350	5320	5320	5320	5320	0
133	20231129	174900	83219350	5320	5320	5320	5320	0
134	20231129	174800	83219350	5320	5320	5320	5320	0
135	20231129	174700	83219350	5320	5320	5320	5320	0
136	20231129	174600	83219350	5320	5320	5320	5320	0
137	20231129	174500	83219350	5320	5320	5320	5320	0
138	20231129	174400	83219350	5320	5320	5320	5320	0
139	20231129	174300	83219350	5320	5320	5320	5320	0
140	20231129	174200	83219350	5320	5320	5320	5320	0
141	20231129	174100	83219350	5320	5320	5320	5320	0
142	20231129	174000	83219350	5320	5320	5320	5320	0
143	20231129	173900	83219350	5320	5320	5320	5320	0
144	20231129	173800	83219350	5320	5320	5320	5320	0
145	20231129	173700	83219350	5320	5320	5320	5320	0
146	20231129	173600	83219350	5320	5320	5320	5320	0
147	20231129	173500	83219350	5320	5320	5320	5320	0
148	20231129	173400	83219350	5320	5320	5320	5320	0
149	20231129	173300	83219350	5320	5320	5320	5320	0
150	20231129	173200	83219350	5320	5320	5320	5320	0
151	20231129	173100	83219350	5320	5320	5320	5320	0
152	20231129	173000	83219350	5320	5320	5320	5320	333
153	20231129	172900	83219350	5320	5320	5320	5320	0
154	20231129	172800	83219350	5320	5320	5320	5320	0
155	20231129	172700	83219350	5320	5320	5320	5320	0
156	20231129	172600	83219350	5320	5320	5320	5320	0
157	20231129	172500	83219350	5320	5320	5320	5320	0
158	20231129	172400	83219350	5320	5320	5320	5320	0
159	20231129	172300	83219350	5320	5320	5320	5320	0
160	20231129	172200	83219350	5320	5320	5320	5320	0
161	20231129	172100	83219350	5320	5320	5320	5320	0
162	20231129	172000	83219350	5320	5320	5320	5320	0
163	20231129	171900	83219350	5320	5320	5320	5320	0
164	20231129	171800	83219350	5320	5320	5320	5320	0
165	20231129	171700	83219350	5320	5320	5320	5320	0
166	20231129	171600	83219350	5320	5320	5320	5320	0
167	20231129	171500	83219350	5320	5320	5320	5320	0
168	20231129	171400	83219350	5320	5320	5320	5320	0
169	20231129	171300	83219350	5320	5320	5320	5320	0
170	20231129	171200	83219350	5320	5320	5320	5320	0
171	20231129	171100	83219350	5320	5320	5320	5320	0
172	20231129	171000	83219350	5320	5320	5320	5320	0
173	20231129	170900	83219350	5320	5320	5320	5320	0
174	20231129	170800	83219350	5320	5320	5320	5320	0
175	20231129	170700	83219350	5320	5320	5320	5320	0
176	20231129	170600	83219350	5320	5320	5320	5320	0
177	20231129	170500	83219350	5320	5320	5320	5320	0
178	20231129	170400	83219350	5320	5320	5320	5320	0
179	20231129	170300	83219350	5320	5320	5320	5320	0
180	20231129	170200	83219350	5320	5320	5320	5320	0
181	20231129	170100	83219350	5320	5320	5320	5320	0
182	20231129	170000	83219350	5320	5320	5320	5320	333
183	20231129	165900	83219350	5320	5320	5320	5320	0
184	20231129	165800	83219350	5320	5320	5320	5320	0
185	20231129	165700	83219350	5320	5320	5320	5320	0
186	20231129	165600	83219350	5320	5320	5320	5320	0
187	20231129	165500	83219350	5320	5320	5320	5320	0
188	20231129	165400	83219350	5320	5320	5320	5320	0
189	20231129	165300	83219350	5320	5320	5320	5320	0
190	20231129	165200	83219350	5320	5320	5320	5320	0
191	20231129	165100	83219350	5320	5320	5320	5320	0
192	20231129	165000	83219350	5320	5320	5320	5320	0
193	20231129	164900	83219350	5320	5320	5320	5320	0
194	20231129	164800	83219350	5320	5320	5320	5320	0
195	20231129	164700	83219350	5320	5320	5320	5320	0
196	20231129	164600	83219350	5320	5320	5320	5320	0
197	20231129	164500	83219350	5320	5320	5320	5320	0
198	20231129	164400	83219350	5320	5320	5320	5320	0
199	20231129	164300	83219350	5320	5320	5320	5320	0
200	20231129	164200	83219350	5320	5320	5320	5320	0
201	20231129	164100	83219350	5320	5320	5320	5320	0
202	20231129	164000	83219350	5320	5320	5320	5320	0
203	20231129	163900	83219350	5320	5320	5320	5320	0
204	20231129	163800	83219350	5320	5320	5320	5320	0
205	20231129	163700	83219350	5320	5320	5320	5320	0
206	20231129	163600	83219350	5320	5320	5320	5320	0
207	20231129	163500	83219350	5320	5320	5320	5320	0
208	20231129	163400	83219350	5320	5320	5320	5320	0
209	20231129	163300	83219350	5320	5320	5320	5320	0
210	20231129	163200	83219350	5320	5320	5320	5320	0
211	20231129	163100	83219350	5320	5320	5320	5320	0
212	20231129	163000	83219350	5320	5320	5320	5320	333
213	20231129	162900	83219350	5320	5320	5320	5320	0
214	20231129	162800	83219350	5320	5320	5320	5320	0
215	20231129	162700	83219350	5320	5320	5320	5320	0
216	20231129	162600	83219350	5320	5320	5320	5320	0
217	20231129	162500	83219350	5320	5320	5320	5320	0
218	20231129	162400	83219350	5320	5320	5320	5320	0
219	20231129	162300	83219350	5320	5320	5320	5320	0
220	20231129	162200	83219350	5320	5320	5320	5320	0
221	20231129	162100	83219350	5320	5320	5320	5320	0
222	20231129	162000	83219350	5320	5320	5320	5320	0
223	20231129	161900	83219350	5320	5320	5320	5320	0
224	20231129	161800	83219350	5320	5320	5320	5320	0
225	20231129	161700	83219350	5320	5320	5320	5320	0
226	20231129	161600	83219350	5320	5320	5320	5320	0
227	20231129	161500	83219350	5320	5320	5320	5320	0
228	20231129	161400	83219350	5320	5320	5320	5320	0
229	20231129	161300	83219350	5320	5320	5320	5320	0
230	20231129	161200	83219350	5320	5320	5320	5320	0
231	20231129	161100	83219350	5320	5320	5320	5320	0
232	20231129	161000	83219350	5320	5320	5320	5320	0
233	20231129	160900	83219350	5320	5320	5320	5320	0
234	20231129	160800	83219350	5320	5320	5320	5320	0
235	20231129	160700	83219350	5320	5320	5320	5320	0
236	20231129	160600	83219350	5320	5320	5320	5320	0
237	20231129	160500	83219350	5320	5320	5320	5320	0
238	20231129	160400	83219350	5320	5320	5320	5320	0
239	20231129	160300	83219350	5320	5320	5320	5320	0
240	20231129	160200	83219350	5320	5320	5320	5320	0
241	20231129	160100	83219350	5320	5320	5320	5320	0
242	20231129	160000	83219350	5320	5320	5320	5320	333
243	20231129	155900	83219350	5320	5320	5320	5320	0
244	20231129	155800	83219350	5320	5320	5320	5320	0
245	20231129	155700	83219350	5320	5320	5320	5320	0
246	20231129	155600	83219350	5320	5320	5320	5320	0
247	20231129	155500	83219350	5320	5320	5320	5320	0
248	20231129	155400	83219350	5320	5320	5320	5320	0
249	20231129	155300	83219350	5320	5320	5320	5320	0
250	20231129	155200	83219350	5320	5320	5320	5320	0
251	20231129	155100	83219350	5320	5320	5320	5320	0
252	20231129	155000	83219350	5320	5320	5320	5320	0
253	20231129	154900	83219350	5320	5320	5320	5320	0
254	20231129	154800	83219350	5320	5320	5320	5320	0
255	20231129	154700	83219350	5320	5320	5320	5320	0
256	20231129	154600	83219350	5320	5320	5320	5320	0
257	20231129	154500	83219350	5320	5320	5320	5320	0
258	20231129	154400	83219350	5320	5320	5320	5320	0
259	20231129	154300	83219350	5320	5320	5320	5320	0
260	20231129	154200	83219350	5320	5320	5320	5320	0
261	20231129	154100	83219350	5320	5320	5320	5320	0
262	20231129	154000	83219350	5320	5320	5320	5320	0
263	20231129	153900	83219350	5320	5320	5320	5320	0
264	20231129	153800	83219350	5320	5320	5320	5320	0
265	20231129	153700	83219350	5320	5320	5320	5320	0
266	20231129	153600	83219350	5320	5320	5320	5320	0
267	20231129	153500	83219350	5320	5320	5320	5320	0
268	20231129	153400	83219350	5320	5320	5320	5320	0
269	20231129	153300	83219350	5320	5320	5320	5320	0
270	20231129	153200	83219350	5320	5320	5320	5320	0
271	20231129	153100	83219350	5320	5320	5320	5320	0
272	20231129	153000	83219350	5320	5320	5320	5320	666
273	20231129	152900	81447790	5310	5310	5310	5310	0
274	20231129	152800	81447790	5310	5310	5310	5310	0
275	20231129	152700	81447790	5310	5310	5310	5310	0
276	20231129	152600	81447790	5310	5310	5310	5310	0
277	20231129	152500	81447790	5310	5310	5310	5310	0
278	20231129	152400	81447790	5310	5310	5310	5310	0
279	20231129	152300	81447790	5310	5310	5310	5310	0
280	20231129	152200	81447790	5310	5310	5310	5310	0
281	20231129	152100	81447790	5310	5310	5310	5310	0
282	20231129	152000	81447790	5310	5310	5310	5310	0
283	20231129	151900	81447790	5310	5330	5330	5310	49
284	20231129	151800	81186860	5310	5310	5310	5310	0
285	20231129	151700	81186860	5310	5310	5310	5310	0
286	20231129	151600	81186860	5310	5330	5330	5310	49
287	20231129	151500	80925910	5310	5330	5330	5310	29
288	20231129	151400	80771500	5330	5330	5330	5330	0
289	20231129	151300	80771500	5330	5330	5330	5330	39
290	20231129	151200	80563630	5310	5310	5310	5310	0
291	20231129	151100	80563630	5310	5310	5310	5310	785
292	20231129	151000	76395280	5300	5300	5300	5300	98
293	20231129	150900	75875880	5300	5300	5300	5300	0
294	20231129	150800	75875880	5300	5340	5340	5300	307
295	20231129	150700	74242810	5320	5320	5320	5320	0
296	20231129	150600	74242810	5320	5320	5320	5320	0
297	20231129	150500	74242810	5320	5320	5320	5320	0
298	20231129	150400	74242810	5320	5320	5320	5320	0
299	20231129	150300	74242810	5320	5320	5320	5320	0
300	20231129	150200	74242810	5320	5320	5320	5320	0
301	20231129	150100	74242810	5320	5320	5320	5320	0
302	20231129	150000	74242810	5320	5320	5320	5320	0
303	20231129	145900	74242810	5320	5320	5320	5320	0
304	20231129	145800	74242810	5320	5320	5320	5320	1
305	20231129	145700	74237490	5320	5320	5320	5320	0
306	20231129	145600	74237490	5320	5320	5320	5320	0
307	20231129	145500	74237490	5320	5320	5320	5320	0
308	20231129	145400	74237490	5320	5320	5320	5320	0
309	20231129	145300	74237490	5320	5320	5320	5320	0
310	20231129	145200	74237490	5320	5320	5320	5320	0
311	20231129	145100	74237490	5320	5320	5320	5320	0
312	20231129	145000	74237490	5320	5320	5320	5320	0
313	20231129	144900	74237490	5320	5320	5320	5320	0
314	20231129	144800	74237490	5320	5320	5320	5320	1
315	20231129	144700	74232170	5320	5320	5320	5320	0
316	20231129	144600	74232170	5320	5320	5320	5320	0
317	20231129	144500	74232170	5320	5320	5320	5320	0
318	20231129	144400	74232170	5320	5320	5320	5320	0
319	20231129	144300	74232170	5320	5320	5320	5320	0
320	20231129	144200	74232170	5320	5320	5320	5320	298
321	20231129	144100	72646810	5320	5320	5320	5320	0
322	20231129	144000	72646810	5320	5320	5320	5320	0
323	20231129	143900	72646810	5320	5320	5320	5320	0
324	20231129	143800	72646810	5320	5320	5320	5320	0
325	20231129	143700	72646810	5320	5320	5320	5320	0
326	20231129	143600	72646810	5320	5320	5320	5320	0
327	20231129	143500	72646810	5320	5320	5320	5320	0
328	20231129	143400	72646810	5320	5320	5320	5320	0
329	20231129	143300	72646810	5320	5320	5320	5320	0
330	20231129	143200	72646810	5320	5320	5320	5320	0
331	20231129	143100	72646810	5320	5320	5320	5320	0
332	20231129	143000	72646810	5320	5320	5320	5320	0
333	20231129	142900	72646810	5320	5320	5320	5320	0
334	20231129	142800	72646810	5320	5320	5320	5320	0
335	20231129	142700	72646810	5320	5320	5320	5320	0
336	20231129	142600	72646810	5320	5320	5320	5320	0
337	20231129	142500	72646810	5320	5320	5320	5320	0
338	20231129	142400	72646810	5320	5320	5320	5320	0
339	20231129	142300	72646810	5320	5320	5320	5320	0
340	20231129	142200	72646810	5320	5320	5320	5320	0
341	20231129	142100	72646810	5320	5320	5320	5320	0
342	20231129	142000	72646810	5320	5320	5320	5320	0
343	20231129	141900	72646810	5320	5340	5340	5320	4979
344	20231129	141800	46112950	5350	5350	5350	5350	100
345	20231129	141700	45577950	5350	5350	5350	5350	0
346	20231129	141600	45577950	5350	5350	5350	5350	0
347	20231129	141500	45577950	5350	5350	5350	5350	0
348	20231129	141400	45577950	5350	5350	5350	5350	0
349	20231129	141300	45577950	5350	5350	5350	5350	0
350	20231129	141200	45577950	5350	5350	5350	5350	0
351	20231129	141100	45577950	5350	5350	5350	5350	0
352	20231129	141000	45577950	5350	5350	5350	5350	0
353	20231129	140900	45577950	5350	5350	5350	5350	0
354	20231129	140800	45577950	5350	5350	5350	5350	0
355	20231129	140700	45577950	5350	5350	5350	5350	0
356	20231129	140600	45577950	5350	5350	5350	5350	0
357	20231129	140500	45577950	5350	5350	5350	5350	0
358	20231129	140400	45577950	5350	5350	5350	5350	100
359	20231129	140300	45042950	5350	5350	5350	5350	0
360	20231129	140200	45042950	5350	5350	5350	5350	0
361	20231129	140100	45042950	5350	5350	5350	5350	0
362	20231129	140000	45042950	5350	5350	5350	5350	0
363	20231129	135900	45042950	5350	5350	5350	5350	0
364	20231129	135800	45042950	5350	5350	5350	5350	0
365	20231129	135700	45042950	5350	5350	5350	5350	0
366	20231129	135600	45042950	5350	5350	5350	5350	0
367	20231129	135500	45042950	5350	5350	5350	5350	0
368	20231129	135400	45042950	5350	5350	5350	5350	0
369	20231129	135300	45042950	5350	5350	5350	5350	0
370	20231129	135200	45042950	5350	5350	5350	5350	0
371	20231129	135100	45042950	5350	5350	5350	5350	0
372	20231129	135000	45042950	5350	5350	5350	5350	0
373	20231129	134900	45042950	5350	5350	5350	5350	0
374	20231129	134800	45042950	5350	5350	5350	5350	0
375	20231129	134700	45042950	5350	5350	5350	5350	0
376	20231129	134600	45042950	5350	5350	5350	5350	0
377	20231129	134500	45042950	5350	5350	5350	5350	0
378	20231129	134400	45042950	5350	5350	5350	5350	1
379	20231129	134300	45037600	5370	5370	5370	5370	0
380	20231129	134200	45037600	5370	5370	5370	5370	0
381	20231129	134100	45037600	5370	5370	5370	5370	0
382	20231129	134000	45037600	5370	5370	5370	5370	0
383	20231129	133900	45037600	5370	5370	5370	5370	0
384	20231129	133800	45037600	5370	5370	5370	5370	0
385	20231129	133700	45037600	5370	5370	5370	5370	0
386	20231129	133600	45037600	5370	5370	5370	5370	0
387	20231129	133500	45037600	5370	5370	5370	5370	0
388	20231129	133400	45037600	5370	5370	5370	5370	0
389	20231129	133300	45037600	5370	5370	5370	5370	0
390	20231129	133200	45037600	5370	5370	5370	5370	0
391	20231129	133100	45037600	5370	5370	5370	5370	0
392	20231129	133000	45037600	5370	5370	5370	5370	0
393	20231129	132900	45037600	5370	5370	5370	5370	0
394	20231129	132800	45037600	5370	5370	5370	5370	0
395	20231129	132700	45037600	5370	5370	5370	5370	0
396	20231129	132600	45037600	5370	5370	5370	5370	0
397	20231129	132500	45037600	5370	5370	5370	5370	0
398	20231129	132400	45037600	5370	5370	5370	5370	0
399	20231129	132300	45037600	5370	5370	5370	5370	0
400	20231129	132200	45037600	5370	5370	5370	5370	0
401	20231129	132100	45037600	5370	5370	5370	5370	0
402	20231129	132000	45037600	5370	5370	5370	5370	0
403	20231129	131900	45037600	5370	5370	5370	5370	0
404	20231129	131800	45037600	5370	5370	5370	5370	0
405	20231129	131700	45037600	5370	5370	5370	5370	0
406	20231129	131600	45037600	5370	5370	5370	5370	0
407	20231129	131500	45037600	5370	5370	5370	5370	0
408	20231129	131400	45037600	5370	5370	5370	5370	0
409	20231129	131300	45037600	5370	5370	5370	5370	0
410	20231129	131200	45037600	5370	5370	5370	5370	0
411	20231129	131100	45037600	5370	5370	5370	5370	0
412	20231129	131000	45037600	5370	5370	5370	5370	0
413	20231129	130900	45037600	5370	5370	5370	5370	0
414	20231129	130800	45037600	5370	5370	5370	5370	0
415	20231129	130700	45037600	5370	5370	5370	5370	0
416	20231129	130600	45037600	5370	5370	5370	5370	0
417	20231129	130500	45037600	5370	5370	5370	5370	0
418	20231129	130400	45037600	5370	5370	5370	5370	0
419	20231129	130300	45037600	5370	5370	5370	5370	0
420	20231129	130200	45037600	5370	5370	5370	5370	0
421	20231129	130100	45037600	5370	5370	5370	5370	0
422	20231129	130000	45037600	5370	5370	5370	5370	0
423	20231129	125900	45037600	5370	5370	5370	5370	0
424	20231129	125800	45037600	5370	5370	5370	5370	0
425	20231129	125700	45037600	5370	5370	5370	5370	0
426	20231129	125600	45037600	5370	5370	5370	5370	0
427	20231129	125500	45037600	5370	5370	5370	5370	0
428	20231129	125400	45037600	5370	5370	5370	5370	0
429	20231129	125300	45037600	5370	5370	5370	5370	0
430	20231129	125200	45037600	5370	5370	5370	5370	1
431	20231129	125100	45032230	5330	5330	5330	5330	0
432	20231129	125000	45032230	5330	5330	5330	5330	0
433	20231129	124900	45032230	5330	5330	5330	5330	0
434	20231129	124800	45032230	5330	5330	5330	5330	0
435	20231129	124700	45032230	5330	5330	5330	5330	0
436	20231129	124600	45032230	5330	5340	5340	5330	500
437	20231129	124500	42364050	5370	5370	5370	5370	0
438	20231129	124400	42364050	5370	5370	5370	5370	0
439	20231129	124300	42364050	5370	5370	5370	5370	0
440	20231129	124200	42364050	5370	5370	5370	5370	0
441	20231129	124100	42364050	5370	5370	5370	5370	0
442	20231129	124000	42364050	5370	5370	5370	5370	0
443	20231129	123900	42364050	5370	5370	5370	5370	0
444	20231129	123800	42364050	5370	5370	5370	5370	0
445	20231129	123700	42364050	5370	5330	5370	5330	952
446	20231129	123600	37289140	5340	5340	5340	5340	0
447	20231129	123500	37289140	5340	5320	5340	5310	270
448	20231129	123400	35853540	5330	5380	5380	5330	4481
449	20231129	123300	11762270	5390	5390	5390	5390	0
450	20231129	123200	11762270	5390	5390	5390	5390	0
451	20231129	123100	11762270	5390	5390	5390	5390	0
452	20231129	123000	11762270	5390	5390	5390	5390	0
453	20231129	122900	11762270	5390	5390	5390	5390	0
454	20231129	122800	11762270	5390	5390	5390	5390	0
455	20231129	122700	11762270	5390	5390	5390	5390	0
456	20231129	122600	11762270	5390	5390	5390	5390	0
457	20231129	122500	11762270	5390	5390	5390	5390	0
458	20231129	122400	11762270	5390	5390	5390	5390	0
459	20231129	122300	11762270	5390	5390	5390	5390	0
460	20231129	122200	11762270	5390	5390	5390	5390	0
461	20231129	122100	11762270	5390	5390	5390	5390	0
462	20231129	122000	11762270	5390	5390	5390	5390	0
463	20231129	121900	11762270	5390	5390	5390	5390	0
464	20231129	121800	11762270	5390	5390	5390	5390	0
465	20231129	121700	11762270	5390	5390	5390	5390	0
466	20231129	121600	11762270	5390	5390	5390	5390	0
467	20231129	121500	11762270	5390	5390	5390	5390	0
468	20231129	121400	11762270	5390	5390	5390	5390	0
469	20231129	121300	11762270	5390	5390	5390	5390	0
470	20231129	121200	11762270	5390	5390	5390	5390	0
471	20231129	121100	11762270	5390	5390	5390	5390	0
472	20231129	121000	11762270	5390	5390	5390	5390	0
473	20231129	120900	11762270	5390	5390	5390	5390	0
474	20231129	120800	11762270	5390	5390	5390	5390	0
475	20231129	120700	11762270	5390	5390	5390	5390	0
476	20231129	120600	11762270	5390	5390	5390	5390	0
477	20231129	120500	11762270	5390	5390	5390	5390	0
478	20231129	120400	11762270	5390	5390	5390	5390	0
479	20231129	120300	11762270	5390	5390	5390	5390	0
480	20231129	120200	11762270	5390	5390	5390	5390	1
481	20231129	120100	11756880	5380	5380	5380	5380	0
482	20231129	120000	11756880	5380	5380	5380	5380	0
483	20231129	115900	11756880	5380	5380	5380	5380	219
484	20231129	115800	10578660	5390	5390	5390	5390	0
485	20231129	115700	10578660	5390	5390	5390	5390	0
486	20231129	115600	10578660	5390	5390	5390	5390	0
487	20231129	115500	10578660	5390	5390	5390	5390	0
488	20231129	115400	10578660	5390	5390	5390	5390	0
489	20231129	115300	10578660	5390	5390	5390	5390	0
490	20231129	115200	10578660	5390	5390	5390	5390	0
491	20231129	115100	10578660	5390	5390	5390	5390	0
492	20231129	115000	10578660	5390	5390	5390	5390	0
493	20231129	114900	10578660	5390	5390	5390	5390	0
494	20231129	114800	10578660	5390	5390	5390	5390	0
495	20231129	114700	10578660	5390	5390	5390	5390	0
496	20231129	114600	10578660	5390	5390	5390	5390	0
497	20231129	114500	10578660	5390	5390	5390	5390	0
498	20231129	114400	10578660	5390	5390	5390	5390	0
499	20231129	114300	10578660	5390	5390	5390	5390	0
500	20231129	114200	10578660	5390	5390	5390	5390	0
501	20231129	114100	10578660	5390	5390	5390	5390	0
502	20231129	114000	10578660	5390	5390	5390	5390	0
503	20231129	113900	10578660	5390	5390	5390	5390	0
504	20231129	113800	10578660	5390	5390	5390	5390	0
505	20231129	113700	10578660	5390	5390	5390	5390	0
506	20231129	113600	10578660	5390	5390	5390	5390	0
507	20231129	113500	10578660	5390	5390	5390	5390	0
508	20231129	113400	10578660	5390	5390	5390	5390	0
509	20231129	113300	10578660	5390	5390	5390	5390	0
510	20231129	113200	10578660	5390	5390	5390	5390	0
511	20231129	113100	10578660	5390	5390	5390	5390	0
512	20231129	113000	10578660	5390	5390	5390	5390	0
513	20231129	112900	10578660	5390	5390	5390	5390	0
514	20231129	112800	10578660	5390	5390	5390	5390	0
515	20231129	112700	10578660	5390	5390	5390	5390	0
516	20231129	112600	10578660	5390	5390	5390	5390	0
517	20231129	112500	10578660	5390	5390	5390	5390	0
518	20231129	112400	10578660	5390	5390	5390	5390	0
519	20231129	112300	10578660	5390	5390	5390	5390	0
520	20231129	112200	10578660	5390	5390	5390	5390	0
521	20231129	112100	10578660	5390	5390	5390	5390	0
522	20231129	112000	10578660	5390	5390	5390	5390	0
523	20231129	111900	10578660	5390	5390	5390	5390	0
524	20231129	111800	10578660	5390	5390	5390	5390	0
525	20231129	111700	10578660	5390	5390	5390	5390	0
526	20231129	111600	10578660	5390	5390	5390	5390	0
527	20231129	111500	10578660	5390	5390	5390	5390	0
528	20231129	111400	10578660	5390	5390	5390	5390	0
529	20231129	111300	10578660	5390	5390	5390	5390	0
530	20231129	111200	10578660	5390	5390	5390	5390	0
531	20231129	111100	10578660	5390	5390	5390	5390	0
532	20231129	111000	10578660	5390	5390	5390	5390	0
533	20231129	110900	10578660	5390	5390	5390	5390	0
534	20231129	110800	10578660	5390	5390	5390	5390	0
535	20231129	110700	10578660	5390	5390	5390	5390	0
536	20231129	110600	10578660	5390	5390	5390	5390	0
537	20231129	110500	10578660	5390	5390	5390	5390	0
538	20231129	110400	10578660	5390	5390	5390	5390	0
539	20231129	110300	10578660	5390	5390	5390	5390	0
540	20231129	110200	10578660	5390	5390	5390	5390	0
541	20231129	110100	10578660	5390	5390	5390	5390	0
542	20231129	110000	10578660	5390	5390	5390	5390	0
543	20231129	105900	10578660	5390	5390	5390	5390	0
544	20231129	105800	10578660	5390	5390	5390	5390	0
545	20231129	105700	10578660	5390	5390	5390	5390	0
546	20231129	105600	10578660	5390	5390	5390	5390	0
547	20231129	105500	10578660	5390	5390	5390	5390	0
548	20231129	105400	10578660	5390	5390	5390	5390	0
549	20231129	105300	10578660	5390	5390	5390	5390	0
550	20231129	105200	10578660	5390	5390	5390	5390	0
551	20231129	105100	10578660	5390	5390	5390	5390	0
552	20231129	105000	10578660	5390	5390	5390	5390	0
553	20231129	104900	10578660	5390	5390	5390	5390	0
554	20231129	104800	10578660	5390	5390	5390	5390	0
555	20231129	104700	10578660	5390	5390	5390	5390	0
556	20231129	104600	10578660	5390	5390	5390	5390	0
557	20231129	104500	10578660	5390	5390	5390	5390	0
558	20231129	104400	10578660	5390	5390	5390	5390	0
559	20231129	104300	10578660	5390	5390	5390	5390	0
560	20231129	104200	10578660	5390	5390	5390	5390	0
561	20231129	104100	10578660	5390	5390	5390	5390	0
562	20231129	104000	10578660	5390	5390	5390	5390	0
563	20231129	103900	10578660	5390	5390	5390	5390	0
564	20231129	103800	10578660	5390	5390	5390	5390	18
565	20231129	103700	10481640	5380	5380	5380	5380	0
566	20231129	103600	10481640	5380	5380	5380	5380	0
567	20231129	103500	10481640	5380	5380	5380	5380	0
568	20231129	103400	10481640	5380	5380	5380	5380	0
569	20231129	103300	10481640	5380	5380	5380	5380	0
570	20231129	103200	10481640	5380	5380	5380	5380	0
571	20231129	103100	10481640	5380	5380	5380	5380	0
572	20231129	103000	10481640	5380	5380	5380	5380	0
573	20231129	102900	10481640	5380	5380	5380	5380	0
574	20231129	102800	10481640	5380	5380	5380	5380	0
575	20231129	102700	10481640	5380	5380	5380	5380	0
576	20231129	102600	10481640	5380	5380	5380	5380	0
577	20231129	102500	10481640	5380	5380	5380	5380	0
578	20231129	102400	10481640	5380	5380	5380	5380	1
579	20231129	102300	10476260	5380	5380	5380	5380	0
580	20231129	102200	10476260	5380	5380	5380	5380	10
581	20231129	102100	10422460	5380	5380	5380	5380	10
582	20231129	102000	10368660	5380	5380	5380	5380	270
583	20231129	101900	8916060	5400	5400	5400	5400	0
584	20231129	101800	8916060	5400	5400	5400	5400	0
585	20231129	101700	8916060	5400	5400	5400	5400	0
586	20231129	101600	8916060	5400	5400	5400	5400	0
587	20231129	101500	8916060	5400	5400	5400	5400	0
588	20231129	101400	8916060	5400	5400	5400	5400	0
589	20231129	101300	8916060	5400	5400	5400	5400	0
590	20231129	101200	8916060	5400	5400	5400	5400	0
591	20231129	101100	8916060	5400	5400	5400	5400	0
592	20231129	101000	8916060	5400	5400	5400	5400	0
593	20231129	100900	8916060	5400	5400	5400	5400	0
594	20231129	100800	8916060	5400	5400	5400	5400	0
595	20231129	100700	8916060	5400	5400	5400	5400	0
596	20231129	100600	8916060	5400	5400	5400	5400	0
597	20231129	100500	8916060	5400	5400	5400	5400	0
598	20231129	100400	8916060	5400	5400	5400	5400	0
599	20231129	100300	8916060	5400	5400	5400	5400	0
600	20231129	100200	8916060	5400	5400	5400	5400	0
601	20231129	100100	8916060	5400	5400	5400	5400	0
602	20231129	100000	8916060	5400	5400	5400	5400	0
603	20231129	095900	8916060	5400	5400	5400	5400	0
604	20231129	095800	8916060	5400	5400	5400	5400	0
605	20231129	095700	8916060	5400	5400	5400	5400	0
606	20231129	095600	8916060	5400	5400	5400	5400	0
607	20231129	095500	8916060	5400	5400	5400	5400	0
608	20231129	095400	8916060	5400	5400	5400	5400	0
609	20231129	095300	8916060	5400	5400	5400	5400	0
610	20231129	095200	8916060	5400	5400	5400	5400	0
611	20231129	095100	8916060	5400	5400	5400	5400	0
612	20231129	095000	8916060	5400	5400	5400	5400	0
613	20231129	094900	8916060	5400	5400	5400	5400	0
614	20231129	094800	8916060	5400	5400	5400	5400	0
615	20231129	094700	8916060	5400	5400	5400	5400	0
616	20231129	094600	8916060	5400	5400	5400	5400	0
617	20231129	094500	8916060	5400	5400	5400	5400	0
618	20231129	094400	8916060	5400	5400	5400	5400	1
619	20231129	094300	8910660	5410	5410	5410	5410	0
620	20231129	094200	8910660	5410	5410	5410	5410	0
621	20231129	094100	8910660	5410	5440	5440	5410	329
622	20231129	094000	7121770	5450	5450	5450	5450	0
623	20231129	093900	7121770	5450	5450	5450	5450	0
624	20231129	093800	7121770	5450	5450	5450	5450	0
625	20231129	093700	7121770	5450	5450	5450	5450	0
626	20231129	093600	7121770	5450	5450	5450	5450	0
627	20231129	093500	7121770	5450	5450	5450	5450	0
628	20231129	093400	7121770	5450	5450	5450	5450	0
629	20231129	093300	7121770	5450	5450	5450	5450	0
630	20231129	093200	7121770	5450	5450	5450	5450	0
631	20231129	093100	7121770	5450	5450	5450	5450	0
632	20231129	093000	7121770	5450	5450	5450	5450	0
633	20231129	092900	7121770	5450	5450	5450	5450	0
634	20231129	092800	7121770	5450	5450	5450	5450	0
635	20231129	092700	7121770	5450	5450	5450	5450	0
636	20231129	092600	7121770	5450	5450	5450	5450	0
637	20231129	092500	7121770	5450	5450	5450	5450	0
638	20231129	092400	7121770	5450	5450	5450	5450	0
639	20231129	092300	7121770	5450	5450	5450	5450	0
640	20231129	092200	7121770	5450	5450	5450	5450	1
641	20231129	092100	7116320	5390	5390	5390	5390	261
642	20231129	092000	5709530	5390	5390	5390	5390	1
643	20231129	091900	5704140	5380	5380	5380	5380	0
644	20231129	091800	5704140	5380	5380	5380	5380	0
645	20231129	091700	5704140	5380	5380	5380	5380	1001
646	20231129	091600	318760	5390	5390	5390	5390	26
647	20231129	091500	178620	5410	5410	5410	5410	0
648	20231129	091400	178620	5410	5410	5410	5410	0
649	20231129	091300	178620	5410	5410	5410	5410	0
650	20231129	091200	178620	5410	5410	5410	5410	0
651	20231129	091100	178620	5410	5410	5410	5410	0
652	20231129	091000	178620	5410	5410	5410	5410	0
653	20231129	090900	178620	5410	5410	5410	5410	13
654	20231129	090800	108290	5410	5410	5410	5410	19
655	20231129	090700	5500	5500	5500	5500	5500	0
656	20231129	090600	5500	5500	5500	5500	5500	0
657	20231129	090500	5500	5500	5500	5500	5500	0
658	20231129	090400	5500	5500	5500	5500	5500	0
659	20231129	090300	5500	5500	5500	5500	5500	0
660	20231129	090200	5500	5500	5500	5500	5500	0
661	20231129	090100	5500	5500	5500	5500	5500	0
662	20231129	090000	5500	5500	5500	5500	5500	1