KissMeData/173940/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	202400	105364660	5260	5260	5260	5260	977
3	20231129	202300	105364660	5260	5260	5260	5260	0
4	20231129	202200	105364660	5260	5260	5260	5260	0
5	20231129	202100	105364660	5260	5260	5260	5260	0
6	20231129	202000	105364660	5260	5260	5260	5260	0
7	20231129	201900	105364660	5260	5260	5260	5260	0
8	20231129	201800	105364660	5260	5260	5260	5260	0
9	20231129	201700	105364660	5260	5260	5260	5260	0
10	20231129	201600	105364660	5260	5260	5260	5260	0
11	20231129	201500	105364660	5260	5260	5260	5260	0
12	20231129	201400	105364660	5260	5260	5260	5260	0
13	20231129	201300	105364660	5260	5260	5260	5260	0
14	20231129	201200	105364660	5260	5260	5260	5260	0
15	20231129	201100	105364660	5260	5260	5260	5260	0
16	20231129	201000	105364660	5260	5260	5260	5260	0
17	20231129	200900	105364660	5260	5260	5260	5260	0
18	20231129	200800	105364660	5260	5260	5260	5260	0
19	20231129	200700	105364660	5260	5260	5260	5260	0
20	20231129	200600	105364660	5260	5260	5260	5260	0
21	20231129	200500	105364660	5260	5260	5260	5260	0
22	20231129	200400	105364660	5260	5260	5260	5260	0
23	20231129	200300	105364660	5260	5260	5260	5260	0
24	20231129	200200	105364660	5260	5260	5260	5260	0
25	20231129	200100	105364660	5260	5260	5260	5260	0
26	20231129	200000	105364660	5260	5260	5260	5260	0
27	20231129	195900	105364660	5260	5260	5260	5260	0
28	20231129	195800	105364660	5260	5260	5260	5260	0
29	20231129	195700	105364660	5260	5260	5260	5260	0
30	20231129	195600	105364660	5260	5260	5260	5260	0
31	20231129	195500	105364660	5260	5260	5260	5260	0
32	20231129	195400	105364660	5260	5260	5260	5260	977
33	20231129	195300	105364660	5260	5260	5260	5260	0
34	20231129	195200	105364660	5260	5260	5260	5260	0
35	20231129	195100	105364660	5260	5260	5260	5260	0
36	20231129	195000	105364660	5260	5260	5260	5260	0
37	20231129	194900	105364660	5260	5260	5260	5260	0
38	20231129	194800	105364660	5260	5260	5260	5260	0
39	20231129	194700	105364660	5260	5260	5260	5260	0
40	20231129	194600	105364660	5260	5260	5260	5260	0
41	20231129	194500	105364660	5260	5260	5260	5260	0
42	20231129	194400	105364660	5260	5260	5260	5260	0
43	20231129	194300	105364660	5260	5260	5260	5260	0
44	20231129	194200	105364660	5260	5260	5260	5260	0
45	20231129	194100	105364660	5260	5260	5260	5260	0
46	20231129	194000	105364660	5260	5260	5260	5260	0
47	20231129	193900	105364660	5260	5260	5260	5260	0
48	20231129	193800	105364660	5260	5260	5260	5260	0
49	20231129	193700	105364660	5260	5260	5260	5260	0
50	20231129	193600	105364660	5260	5260	5260	5260	0
51	20231129	193500	105364660	5260	5260	5260	5260	0
52	20231129	193400	105364660	5260	5260	5260	5260	0
53	20231129	193300	105364660	5260	5260	5260	5260	0
54	20231129	193200	105364660	5260	5260	5260	5260	0
55	20231129	193100	105364660	5260	5260	5260	5260	0
56	20231129	193000	105364660	5260	5260	5260	5260	0
57	20231129	192900	105364660	5260	5260	5260	5260	0
58	20231129	192800	105364660	5260	5260	5260	5260	0
59	20231129	192700	105364660	5260	5260	5260	5260	0
60	20231129	192600	105364660	5260	5260	5260	5260	0
61	20231129	192500	105364660	5260	5260	5260	5260	0
62	20231129	192400	105364660	5260	5260	5260	5260	977
63	20231129	192300	105364660	5260	5260	5260	5260	0
64	20231129	192200	105364660	5260	5260	5260	5260	0
65	20231129	192100	105364660	5260	5260	5260	5260	0
66	20231129	192000	105364660	5260	5260	5260	5260	0
67	20231129	191900	105364660	5260	5260	5260	5260	0
68	20231129	191800	105364660	5260	5260	5260	5260	0
69	20231129	191700	105364660	5260	5260	5260	5260	0
70	20231129	191600	105364660	5260	5260	5260	5260	0
71	20231129	191500	105364660	5260	5260	5260	5260	0
72	20231129	191400	105364660	5260	5260	5260	5260	0
73	20231129	191300	105364660	5260	5260	5260	5260	0
74	20231129	191200	105364660	5260	5260	5260	5260	0
75	20231129	191100	105364660	5260	5260	5260	5260	0
76	20231129	191000	105364660	5260	5260	5260	5260	0
77	20231129	190900	105364660	5260	5260	5260	5260	0
78	20231129	190800	105364660	5260	5260	5260	5260	0
79	20231129	190700	105364660	5260	5260	5260	5260	0
80	20231129	190600	105364660	5260	5260	5260	5260	0
81	20231129	190500	105364660	5260	5260	5260	5260	0
82	20231129	190400	105364660	5260	5260	5260	5260	0
83	20231129	190300	105364660	5260	5260	5260	5260	0
84	20231129	190200	105364660	5260	5260	5260	5260	0
85	20231129	190100	105364660	5260	5260	5260	5260	0
86	20231129	190000	105364660	5260	5260	5260	5260	0
87	20231129	185900	105364660	5260	5260	5260	5260	0
88	20231129	185800	105364660	5260	5260	5260	5260	0
89	20231129	185700	105364660	5260	5260	5260	5260	0
90	20231129	185600	105364660	5260	5260	5260	5260	0
91	20231129	185500	105364660	5260	5260	5260	5260	0
92	20231129	185400	105364660	5260	5260	5260	5260	977
93	20231129	185300	105364660	5260	5260	5260	5260	0
94	20231129	185200	105364660	5260	5260	5260	5260	0
95	20231129	185100	105364660	5260	5260	5260	5260	0
96	20231129	185000	105364660	5260	5260	5260	5260	0
97	20231129	184900	105364660	5260	5260	5260	5260	0
98	20231129	184800	105364660	5260	5260	5260	5260	0
99	20231129	184700	105364660	5260	5260	5260	5260	0
100	20231129	184600	105364660	5260	5260	5260	5260	0
101	20231129	184500	105364660	5260	5260	5260	5260	0
102	20231129	184400	105364660	5260	5260	5260	5260	0
103	20231129	184300	105364660	5260	5260	5260	5260	0
104	20231129	184200	105364660	5260	5260	5260	5260	0
105	20231129	184100	105364660	5260	5260	5260	5260	0
106	20231129	184000	105364660	5260	5260	5260	5260	0
107	20231129	183900	105364660	5260	5260	5260	5260	0
108	20231129	183800	105364660	5260	5260	5260	5260	0
109	20231129	183700	105364660	5260	5260	5260	5260	0
110	20231129	183600	105364660	5260	5260	5260	5260	0
111	20231129	183500	105364660	5260	5260	5260	5260	0
112	20231129	183400	105364660	5260	5260	5260	5260	0
113	20231129	183300	105364660	5260	5260	5260	5260	0
114	20231129	183200	105364660	5260	5260	5260	5260	0
115	20231129	183100	105364660	5260	5260	5260	5260	0
116	20231129	183000	105364660	5260	5260	5260	5260	0
117	20231129	182900	105364660	5260	5260	5260	5260	0
118	20231129	182800	105364660	5260	5260	5260	5260	0
119	20231129	182700	105364660	5260	5260	5260	5260	0
120	20231129	182600	105364660	5260	5260	5260	5260	0
121	20231129	182500	105364660	5260	5260	5260	5260	0
122	20231129	182400	105364660	5260	5260	5260	5260	977
123	20231129	182300	105364660	5260	5260	5260	5260	0
124	20231129	182200	105364660	5260	5260	5260	5260	0
125	20231129	182100	105364660	5260	5260	5260	5260	0
126	20231129	182000	105364660	5260	5260	5260	5260	0
127	20231129	181900	105364660	5260	5260	5260	5260	0
128	20231129	181800	105364660	5260	5260	5260	5260	0
129	20231129	181700	105364660	5260	5260	5260	5260	0
130	20231129	181600	105364660	5260	5260	5260	5260	0
131	20231129	181500	105364660	5260	5260	5260	5260	0
132	20231129	181400	105364660	5260	5260	5260	5260	0
133	20231129	181300	105364660	5260	5260	5260	5260	0
134	20231129	181200	105364660	5260	5260	5260	5260	0
135	20231129	181100	105364660	5260	5260	5260	5260	0
136	20231129	181000	105364660	5260	5260	5260	5260	0
137	20231129	180900	105364660	5260	5260	5260	5260	0
138	20231129	180800	105364660	5260	5260	5260	5260	0
139	20231129	180700	105364660	5260	5260	5260	5260	0
140	20231129	180600	105364660	5260	5260	5260	5260	0
141	20231129	180500	105364660	5260	5260	5260	5260	0
142	20231129	180400	105364660	5260	5260	5260	5260	0
143	20231129	180300	105364660	5260	5260	5260	5260	0
144	20231129	180200	105364660	5260	5260	5260	5260	0
145	20231129	180100	105364660	5260	5260	5260	5260	0
146	20231129	180000	105364660	5260	5260	5260	5260	0
147	20231129	175900	105364660	5260	5260	5260	5260	0
148	20231129	175800	105364660	5260	5260	5260	5260	0
149	20231129	175700	105364660	5260	5260	5260	5260	0
150	20231129	175600	105364660	5260	5260	5260	5260	0
151	20231129	175500	105364660	5260	5260	5260	5260	0
152	20231129	175400	105364660	5260	5260	5260	5260	977
153	20231129	175300	105364660	5260	5260	5260	5260	0
154	20231129	175200	105364660	5260	5260	5260	5260	0
155	20231129	175100	105364660	5260	5260	5260	5260	0
156	20231129	175000	105364660	5260	5260	5260	5260	0
157	20231129	174900	105364660	5260	5260	5260	5260	0
158	20231129	174800	105364660	5260	5260	5260	5260	0
159	20231129	174700	105364660	5260	5260	5260	5260	0
160	20231129	174600	105364660	5260	5260	5260	5260	0
161	20231129	174500	105364660	5260	5260	5260	5260	0
162	20231129	174400	105364660	5260	5260	5260	5260	0
163	20231129	174300	105364660	5260	5260	5260	5260	0
164	20231129	174200	105364660	5260	5260	5260	5260	0
165	20231129	174100	105364660	5260	5260	5260	5260	0
166	20231129	174000	105364660	5260	5260	5260	5260	0
167	20231129	173900	105364660	5260	5260	5260	5260	0
168	20231129	173800	105364660	5260	5260	5260	5260	0
169	20231129	173700	105364660	5260	5260	5260	5260	0
170	20231129	173600	105364660	5260	5260	5260	5260	0
171	20231129	173500	105364660	5260	5260	5260	5260	0
172	20231129	173400	105364660	5260	5260	5260	5260	0
173	20231129	173300	105364660	5260	5260	5260	5260	0
174	20231129	173200	105364660	5260	5260	5260	5260	0
175	20231129	173100	105364660	5260	5260	5260	5260	0
176	20231129	173000	105364660	5260	5260	5260	5260	0
177	20231129	172900	105364660	5260	5260	5260	5260	0
178	20231129	172800	105364660	5260	5260	5260	5260	0
179	20231129	172700	105364660	5260	5260	5260	5260	0
180	20231129	172600	105364660	5260	5260	5260	5260	0
181	20231129	172500	105364660	5260	5260	5260	5260	0
182	20231129	172400	105364660	5260	5260	5260	5260	977
183	20231129	172300	105364660	5260	5260	5260	5260	0
184	20231129	172200	105364660	5260	5260	5260	5260	0
185	20231129	172100	105364660	5260	5260	5260	5260	0
186	20231129	172000	105364660	5260	5260	5260	5260	0
187	20231129	171900	105364660	5260	5260	5260	5260	0
188	20231129	171800	105364660	5260	5260	5260	5260	0
189	20231129	171700	105364660	5260	5260	5260	5260	0
190	20231129	171600	105364660	5260	5260	5260	5260	0
191	20231129	171500	105364660	5260	5260	5260	5260	0
192	20231129	171400	105364660	5260	5260	5260	5260	0
193	20231129	171300	105364660	5260	5260	5260	5260	0
194	20231129	171200	105364660	5260	5260	5260	5260	0
195	20231129	171100	105364660	5260	5260	5260	5260	0
196	20231129	171000	105364660	5260	5260	5260	5260	0
197	20231129	170900	105364660	5260	5260	5260	5260	0
198	20231129	170800	105364660	5260	5260	5260	5260	0
199	20231129	170700	105364660	5260	5260	5260	5260	0
200	20231129	170600	105364660	5260	5260	5260	5260	0
201	20231129	170500	105364660	5260	5260	5260	5260	0
202	20231129	170400	105364660	5260	5260	5260	5260	0
203	20231129	170300	105364660	5260	5260	5260	5260	0
204	20231129	170200	105364660	5260	5260	5260	5260	0
205	20231129	170100	105364660	5260	5260	5260	5260	0
206	20231129	170000	105364660	5260	5260	5260	5260	0
207	20231129	165900	105364660	5260	5260	5260	5260	0
208	20231129	165800	105364660	5260	5260	5260	5260	0
209	20231129	165700	105364660	5260	5260	5260	5260	0
210	20231129	165600	105364660	5260	5260	5260	5260	0
211	20231129	165500	105364660	5260	5260	5260	5260	0
212	20231129	165400	105364660	5260	5260	5260	5260	977
213	20231129	165300	105364660	5260	5260	5260	5260	0
214	20231129	165200	105364660	5260	5260	5260	5260	0
215	20231129	165100	105364660	5260	5260	5260	5260	0
216	20231129	165000	105364660	5260	5260	5260	5260	0
217	20231129	164900	105364660	5260	5260	5260	5260	0
218	20231129	164800	105364660	5260	5260	5260	5260	0
219	20231129	164700	105364660	5260	5260	5260	5260	0
220	20231129	164600	105364660	5260	5260	5260	5260	0
221	20231129	164500	105364660	5260	5260	5260	5260	0
222	20231129	164400	105364660	5260	5260	5260	5260	0
223	20231129	164300	105364660	5260	5260	5260	5260	0
224	20231129	164200	105364660	5260	5260	5260	5260	0
225	20231129	164100	105364660	5260	5260	5260	5260	0
226	20231129	164000	105364660	5260	5260	5260	5260	0
227	20231129	163900	105364660	5260	5260	5260	5260	0
228	20231129	163800	105364660	5260	5260	5260	5260	0
229	20231129	163700	105364660	5260	5260	5260	5260	0
230	20231129	163600	105364660	5260	5260	5260	5260	0
231	20231129	163500	105364660	5260	5260	5260	5260	0
232	20231129	163400	105364660	5260	5260	5260	5260	0
233	20231129	163300	105364660	5260	5260	5260	5260	0
234	20231129	163200	105364660	5260	5260	5260	5260	0
235	20231129	163100	105364660	5260	5260	5260	5260	0
236	20231129	163000	105364660	5260	5260	5260	5260	0
237	20231129	162900	105364660	5260	5260	5260	5260	0
238	20231129	162800	105364660	5260	5260	5260	5260	0
239	20231129	162700	105364660	5260	5260	5260	5260	0
240	20231129	162600	105364660	5260	5260	5260	5260	0
241	20231129	162500	105364660	5260	5260	5260	5260	0
242	20231129	162400	105364660	5260	5260	5260	5260	977
243	20231129	162300	105364660	5260	5260	5260	5260	0
244	20231129	162200	105364660	5260	5260	5260	5260	0
245	20231129	162100	105364660	5260	5260	5260	5260	0
246	20231129	162000	105364660	5260	5260	5260	5260	0
247	20231129	161900	105364660	5260	5260	5260	5260	0
248	20231129	161800	105364660	5260	5260	5260	5260	0
249	20231129	161700	105364660	5260	5260	5260	5260	0
250	20231129	161600	105364660	5260	5260	5260	5260	0
251	20231129	161500	105364660	5260	5260	5260	5260	0
252	20231129	161400	105364660	5260	5260	5260	5260	0
253	20231129	161300	105364660	5260	5260	5260	5260	0
254	20231129	161200	105364660	5260	5260	5260	5260	0
255	20231129	161100	105364660	5260	5260	5260	5260	0
256	20231129	161000	105364660	5260	5260	5260	5260	0
257	20231129	160900	105364660	5260	5260	5260	5260	0
258	20231129	160800	105364660	5260	5260	5260	5260	0
259	20231129	160700	105364660	5260	5260	5260	5260	0
260	20231129	160600	105364660	5260	5260	5260	5260	0
261	20231129	160500	105364660	5260	5260	5260	5260	0
262	20231129	160400	105364660	5260	5260	5260	5260	0
263	20231129	160300	105364660	5260	5260	5260	5260	0
264	20231129	160200	105364660	5260	5260	5260	5260	0
265	20231129	160100	105364660	5260	5260	5260	5260	0
266	20231129	160000	105364660	5260	5260	5260	5260	0
267	20231129	155900	105364660	5260	5260	5260	5260	0
268	20231129	155800	105364660	5260	5260	5260	5260	0
269	20231129	155700	105364660	5260	5260	5260	5260	0
270	20231129	155600	105364660	5260	5260	5260	5260	0
271	20231129	155500	105364660	5260	5260	5260	5260	0
272	20231129	155400	105364660	5260	5260	5260	5260	977
273	20231129	155300	105364660	5260	5260	5260	5260	0
274	20231129	155200	105364660	5260	5260	5260	5260	0
275	20231129	155100	105364660	5260	5260	5260	5260	0
276	20231129	155000	105364660	5260	5260	5260	5260	0
277	20231129	154900	105364660	5260	5260	5260	5260	0
278	20231129	154800	105364660	5260	5260	5260	5260	0
279	20231129	154700	105364660	5260	5260	5260	5260	0
280	20231129	154600	105364660	5260	5260	5260	5260	0
281	20231129	154500	105364660	5260	5260	5260	5260	0
282	20231129	154400	105364660	5260	5260	5260	5260	0
283	20231129	154300	105364660	5260	5260	5260	5260	0
284	20231129	154200	105364660	5260	5260	5260	5260	0
285	20231129	154100	105364660	5260	5260	5260	5260	0
286	20231129	154000	105364660	5260	5260	5260	5260	0
287	20231129	153900	105364660	5260	5260	5260	5260	0
288	20231129	153800	105364660	5260	5260	5260	5260	0
289	20231129	153700	105364660	5260	5260	5260	5260	0
290	20231129	153600	105364660	5260	5260	5260	5260	0
291	20231129	153500	105364660	5260	5260	5260	5260	0
292	20231129	153400	105364660	5260	5260	5260	5260	0
293	20231129	153300	105364660	5260	5260	5260	5260	0
294	20231129	153200	105364660	5260	5260	5260	5260	0
295	20231129	153100	105364660	5260	5260	5260	5260	0
296	20231129	153000	105364660	5260	5260	5260	5260	977
297	20231129	152900	100225640	5150	5150	5150	5150	0
298	20231129	152800	100225640	5150	5150	5150	5150	0
299	20231129	152700	100225640	5150	5150	5150	5150	0
300	20231129	152600	100225640	5150	5150	5150	5150	0
301	20231129	152500	100225640	5150	5150	5150	5150	0
302	20231129	152400	100225640	5150	5150	5150	5150	0
303	20231129	152300	100225640	5150	5150	5150	5150	0
304	20231129	152200	100225640	5150	5150	5150	5150	0
305	20231129	152100	100225640	5150	5150	5150	5150	0
306	20231129	152000	100225640	5150	5150	5150	5150	0
307	20231129	151900	100225640	5150	5210	5210	5150	875
308	20231129	151800	95697850	5250	5250	5250	5250	0
309	20231129	151700	95697850	5250	5250	5250	5250	0
310	20231129	151600	95697850	5250	5250	5250	5250	0
311	20231129	151500	95697850	5250	5250	5250	5250	0
312	20231129	151400	95697850	5250	5250	5250	5250	0
313	20231129	151300	95697850	5250	5250	5250	5250	0
314	20231129	151200	95697850	5250	5250	5250	5250	0
315	20231129	151100	95697850	5250	5250	5250	5250	0
316	20231129	151000	95697850	5250	5250	5250	5250	0
317	20231129	150900	95697850	5250	5250	5250	5250	0
318	20231129	150800	95697850	5250	5250	5250	5250	0
319	20231129	150700	95697850	5250	5250	5250	5250	0
320	20231129	150600	95697850	5250	5250	5250	5250	0
321	20231129	150500	95697850	5250	5250	5250	5250	0
322	20231129	150400	95697850	5250	5250	5250	5250	0
323	20231129	150300	95697850	5250	5250	5250	5250	0
324	20231129	150200	95697850	5250	5250	5250	5250	0
325	20231129	150100	95697850	5250	5250	5250	5250	0
326	20231129	150000	95697850	5250	5250	5250	5250	0
327	20231129	145900	95697850	5250	5250	5250	5250	542
328	20231129	145800	92852350	5250	5250	5250	5250	2
329	20231129	145700	92841850	5250	5250	5250	5250	0
330	20231129	145600	92841850	5250	5250	5250	5250	0
331	20231129	145500	92841850	5250	5250	5250	5250	2
332	20231129	145400	92831350	5250	5250	5250	5250	0
333	20231129	145300	92831350	5250	5250	5250	5250	0
334	20231129	145200	92831350	5250	5250	5250	5250	2
335	20231129	145100	92820850	5250	5250	5250	5250	0
336	20231129	145000	92820850	5250	5250	5250	5250	0
337	20231129	144900	92820850	5250	5250	5250	5250	2
338	20231129	144800	92810350	5250	5260	5260	5250	7
339	20231129	144700	92773550	5250	5250	5250	5250	102
340	20231129	144600	92238050	5250	5250	5250	5250	2
341	20231129	144500	92227550	5250	5250	5250	5250	2
342	20231129	144400	92217050	5250	5250	5250	5250	2
343	20231129	144300	92206550	5250	5250	5250	5250	303
344	20231129	144200	90615800	5250	5250	5250	5250	259
345	20231129	144100	89256050	5250	5250	5250	5250	0
346	20231129	144000	89256050	5250	5250	5250	5250	0
347	20231129	143900	89256050	5250	5250	5250	5250	0
348	20231129	143800	89256050	5250	5250	5250	5250	0
349	20231129	143700	89256050	5250	5250	5250	5250	1
350	20231129	143600	89250800	5250	5250	5250	5250	0
351	20231129	143500	89250800	5250	5250	5250	5250	0
352	20231129	143400	89250800	5250	5250	5250	5250	300
353	20231129	143300	87675800	5270	5270	5270	5270	0
354	20231129	143200	87675800	5270	5270	5270	5270	0
355	20231129	143100	87675800	5270	5270	5270	5270	0
356	20231129	143000	87675800	5270	5270	5270	5270	0
357	20231129	142900	87675800	5270	5270	5270	5270	344
358	20231129	142800	85862920	5260	5260	5260	5260	0
359	20231129	142700	85862920	5260	5260	5260	5260	22
360	20231129	142600	85747200	5240	5240	5240	5240	0
361	20231129	142500	85747200	5240	5240	5240	5240	382
362	20231129	142400	83745520	5270	5270	5270	5270	0
363	20231129	142300	83745520	5270	5270	5270	5270	0
364	20231129	142200	83745520	5270	5270	5270	5270	0
365	20231129	142100	83745520	5270	5270	5270	5270	0
366	20231129	142000	83745520	5270	5270	5270	5270	0
367	20231129	141900	83745520	5270	5270	5270	5270	0
368	20231129	141800	83745520	5270	5270	5270	5270	819
369	20231129	141700	79429390	5220	5220	5220	5220	0
370	20231129	141600	79429390	5220	5220	5220	5220	0
371	20231129	141500	79429390	5220	5220	5220	5220	427
372	20231129	141400	77200450	5220	5220	5220	5220	760
373	20231129	141300	73233250	5220	5220	5220	5220	764
374	20231129	141200	69245170	5220	5220	5220	5220	764
375	20231129	141100	65257090	5280	5280	5280	5280	0
376	20231129	141000	65257090	5280	5280	5280	5280	0
377	20231129	140900	65257090	5280	5280	5280	5280	0
378	20231129	140800	65257090	5280	5280	5280	5280	0
379	20231129	140700	65257090	5280	5280	5280	5280	0
380	20231129	140600	65257090	5280	5280	5280	5280	0
381	20231129	140500	65257090	5280	5260	5280	5260	490
382	20231129	140400	62674890	5260	5240	5260	5240	2345
383	20231129	140300	50366260	5250	5250	5250	5250	0
384	20231129	140200	50366260	5250	5220	5250	5220	1715
385	20231129	140100	41382290	5220	5220	5220	5220	2
386	20231129	140000	41371850	5170	5170	5170	5170	0
387	20231129	135900	41371850	5170	5170	5170	5170	0
388	20231129	135800	41371850	5170	5170	5170	5170	0
389	20231129	135700	41371850	5170	5170	5170	5170	387
390	20231129	135600	39371060	5170	5170	5170	5170	478
391	20231129	135500	36899800	5180	5180	5180	5180	0
392	20231129	135400	36899800	5180	5180	5180	5180	0
393	20231129	135300	36899800	5180	5180	5180	5180	0
394	20231129	135200	36899800	5180	5180	5180	5180	0
395	20231129	135100	36899800	5180	5180	5180	5180	0
396	20231129	135000	36899800	5180	5180	5180	5180	0
397	20231129	134900	36899800	5180	5180	5180	5180	0
398	20231129	134800	36899800	5180	5180	5180	5180	0
399	20231129	134700	36899800	5180	5180	5180	5180	83
400	20231129	134600	36469860	5180	5180	5180	5180	0
401	20231129	134500	36469860	5180	5180	5180	5180	1
402	20231129	134400	36464680	5230	5230	5230	5230	0
403	20231129	134300	36464680	5230	5230	5230	5230	500
404	20231129	134200	33849680	5200	5200	5200	5200	0
405	20231129	134100	33849680	5200	5200	5200	5200	0
406	20231129	134000	33849680	5200	5200	5200	5200	0
407	20231129	133900	33849680	5200	5200	5200	5200	0
408	20231129	133800	33849680	5200	5200	5200	5200	0
409	20231129	133700	33849680	5200	5200	5200	5200	0
410	20231129	133600	33849680	5200	5200	5200	5200	0
411	20231129	133500	33849680	5200	5200	5200	5200	1
412	20231129	133400	33844480	5240	5240	5240	5240	0
413	20231129	133300	33844480	5240	5240	5240	5240	0
414	20231129	133200	33844480	5240	5240	5240	5240	0
415	20231129	133100	33844480	5240	5240	5240	5240	0
416	20231129	133000	33844480	5240	5240	5240	5240	0
417	20231129	132900	33844480	5240	5240	5240	5240	10
418	20231129	132800	33792080	5250	5250	5250	5250	0
419	20231129	132700	33792080	5250	5250	5250	5250	0
420	20231129	132600	33792080	5250	5250	5250	5250	0
421	20231129	132500	33792080	5250	5250	5250	5250	0
422	20231129	132400	33792080	5250	5250	5250	5250	0
423	20231129	132300	33792080	5250	5250	5250	5250	0
424	20231129	132200	33792080	5250	5250	5250	5250	0
425	20231129	132100	33792080	5250	5220	5250	5220	500
426	20231129	132000	31174380	5230	5230	5230	5230	0
427	20231129	131900	31174380	5230	5230	5230	5230	0
428	20231129	131800	31174380	5230	5230	5230	5230	0
429	20231129	131700	31174380	5230	5230	5230	5230	0
430	20231129	131600	31174380	5230	5230	5230	5230	0
431	20231129	131500	31174380	5230	5230	5230	5230	0
432	20231129	131400	31174380	5230	5230	5230	5230	0
433	20231129	131300	31174380	5230	5230	5230	5230	0
434	20231129	131200	31174380	5230	5230	5230	5230	0
435	20231129	131100	31174380	5230	5230	5230	5230	0
436	20231129	131000	31174380	5230	5230	5230	5230	0
437	20231129	130900	31174380	5230	5230	5230	5230	0
438	20231129	130800	31174380	5230	5230	5230	5230	0
439	20231129	130700	31174380	5230	5230	5230	5230	0
440	20231129	130600	31174380	5230	5200	5230	5200	300
441	20231129	130500	29609640	5230	5230	5230	5230	0
442	20231129	130400	29609640	5230	5230	5230	5230	0
443	20231129	130300	29609640	5230	5230	5230	5230	0
444	20231129	130200	29609640	5230	5230	5230	5230	0
445	20231129	130100	29609640	5230	5230	5230	5230	0
446	20231129	130000	29609640	5230	5230	5230	5230	0
447	20231129	125900	29609640	5230	5230	5230	5230	0
448	20231129	125800	29609640	5230	5230	5230	5230	0
449	20231129	125700	29609640	5230	5230	5230	5230	0
450	20231129	125600	29609640	5230	5230	5230	5230	0
451	20231129	125500	29609640	5230	5200	5230	5200	500
452	20231129	125400	27004370	5200	5200	5200	5200	0
453	20231129	125300	27004370	5200	5200	5200	5200	0
454	20231129	125200	27004370	5200	5200	5200	5200	0
455	20231129	125100	27004370	5200	5200	5200	5200	0
456	20231129	125000	27004370	5200	5200	5200	5200	0
457	20231129	124900	27004370	5200	5200	5200	5200	0
458	20231129	124800	27004370	5200	5200	5200	5200	0
459	20231129	124700	27004370	5200	5200	5200	5200	0
460	20231129	124600	27004370	5200	5200	5200	5200	0
461	20231129	124500	27004370	5200	5180	5200	5180	500
462	20231129	124400	24408390	5180	5180	5180	5180	0
463	20231129	124300	24408390	5180	5180	5180	5180	0
464	20231129	124200	24408390	5180	5180	5180	5180	26
465	20231129	124100	24273710	5180	5180	5180	5180	175
466	20231129	124000	23367210	5180	5180	5180	5180	0
467	20231129	123900	23367210	5180	5180	5180	5180	100
468	20231129	123800	22849210	5180	5180	5180	5180	0
469	20231129	123700	22849210	5180	5180	5180	5180	0
470	20231129	123600	22849210	5180	5180	5180	5180	0
471	20231129	123500	22849210	5180	5180	5180	5180	0
472	20231129	123400	22849210	5180	5180	5180	5180	0
473	20231129	123300	22849210	5180	5180	5180	5180	0
474	20231129	123200	22849210	5180	5180	5180	5180	0
475	20231129	123100	22849210	5180	5180	5180	5180	0
476	20231129	123000	22849210	5180	5210	5230	5180	501
477	20231129	122900	20235030	5210	5190	5210	5190	511
478	20231129	122800	17578680	5180	5180	5180	5180	0
479	20231129	122700	17578680	5180	5180	5180	5180	0
480	20231129	122600	17578680	5180	5180	5180	5180	0
481	20231129	122500	17578680	5180	5180	5180	5180	0
482	20231129	122400	17578680	5180	5180	5180	5180	10
483	20231129	122300	17526880	5200	5200	5200	5200	0
484	20231129	122200	17526880	5200	5200	5200	5200	0
485	20231129	122100	17526880	5200	5200	5200	5200	0
486	20231129	122000	17526880	5200	5200	5200	5200	0
487	20231129	121900	17526880	5200	5200	5200	5200	0
488	20231129	121800	17526880	5200	5200	5200	5200	0
489	20231129	121700	17526880	5200	5200	5200	5200	0
490	20231129	121600	17526880	5200	5200	5200	5200	0
491	20231129	121500	17526880	5200	5200	5200	5200	0
492	20231129	121400	17526880	5200	5200	5200	5200	0
493	20231129	121300	17526880	5200	5200	5200	5200	0
494	20231129	121200	17526880	5200	5200	5200	5200	0
495	20231129	121100	17526880	5200	5200	5200	5200	0
496	20231129	121000	17526880	5200	5200	5200	5200	0
497	20231129	120900	17526880	5200	5200	5200	5200	0
498	20231129	120800	17526880	5200	5200	5200	5200	0
499	20231129	120700	17526880	5200	5200	5200	5200	200
500	20231129	120600	16486880	5200	5200	5200	5200	0
501	20231129	120500	16486880	5200	5200	5200	5200	138
502	20231129	120400	15769280	5200	5200	5200	5200	0
503	20231129	120300	15769280	5200	5200	5200	5200	0
504	20231129	120200	15769280	5200	5200	5200	5200	0
505	20231129	120100	15769280	5200	5160	5200	5160	500
506	20231129	120000	13177820	5160	5160	5160	5160	1
507	20231129	115900	13172660	5120	5120	5120	5120	0
508	20231129	115800	13172660	5120	5120	5120	5120	0
509	20231129	115700	13172660	5120	5130	5130	5120	789
510	20231129	115600	9129980	5140	5140	5140	5140	211
511	20231129	115500	8045440	5160	5160	5160	5160	0
512	20231129	115400	8045440	5160	5160	5160	5160	0
513	20231129	115300	8045440	5160	5160	5160	5160	0
514	20231129	115200	8045440	5160	5160	5160	5160	0
515	20231129	115100	8045440	5160	5160	5160	5160	0
516	20231129	115000	8045440	5160	5160	5160	5160	0
517	20231129	114900	8045440	5160	5160	5160	5160	0
518	20231129	114800	8045440	5160	5160	5160	5160	0
519	20231129	114700	8045440	5160	5160	5160	5160	0
520	20231129	114600	8045440	5160	5160	5160	5160	0
521	20231129	114500	8045440	5160	5160	5160	5160	0
522	20231129	114400	8045440	5160	5160	5160	5160	0
523	20231129	114300	8045440	5160	5160	5160	5160	0
524	20231129	114200	8045440	5160	5160	5160	5160	0
525	20231129	114100	8045440	5160	5160	5160	5160	0
526	20231129	114000	8045440	5160	5160	5160	5160	0
527	20231129	113900	8045440	5160	5160	5160	5160	0
528	20231129	113800	8045440	5160	5160	5160	5160	0
529	20231129	113700	8045440	5160	5160	5160	5160	0
530	20231129	113600	8045440	5160	5160	5160	5160	0
531	20231129	113500	8045440	5160	5160	5160	5160	0
532	20231129	113400	8045440	5160	5160	5160	5160	0
533	20231129	113300	8045440	5160	5160	5160	5160	0
534	20231129	113200	8045440	5160	5160	5160	5160	0
535	20231129	113100	8045440	5160	5160	5160	5160	0
536	20231129	113000	8045440	5160	5160	5160	5160	0
537	20231129	112900	8045440	5160	5160	5160	5160	0
538	20231129	112800	8045440	5160	5160	5160	5160	0
539	20231129	112700	8045440	5160	5160	5160	5160	0
540	20231129	112600	8045440	5160	5160	5160	5160	0
541	20231129	112500	8045440	5160	5160	5160	5160	0
542	20231129	112400	8045440	5160	5160	5160	5160	0
543	20231129	112300	8045440	5160	5160	5160	5160	0
544	20231129	112200	8045440	5160	5160	5160	5160	0
545	20231129	112100	8045440	5160	5160	5160	5160	0
546	20231129	112000	8045440	5160	5160	5160	5160	0
547	20231129	111900	8045440	5160	5160	5160	5160	0
548	20231129	111800	8045440	5160	5160	5160	5160	0
549	20231129	111700	8045440	5160	5160	5160	5160	0
550	20231129	111600	8045440	5160	5160	5160	5160	0
551	20231129	111500	8045440	5160	5160	5160	5160	0
552	20231129	111400	8045440	5160	5160	5160	5160	1
553	20231129	111300	8040280	5160	5160	5160	5160	0
554	20231129	111200	8040280	5160	5160	5160	5160	0
555	20231129	111100	8040280	5160	5160	5160	5160	0
556	20231129	111000	8040280	5160	5160	5160	5160	0
557	20231129	110900	8040280	5160	5160	5160	5160	0
558	20231129	110800	8040280	5160	5160	5160	5160	0
559	20231129	110700	8040280	5160	5160	5160	5160	0
560	20231129	110600	8040280	5160	5160	5160	5160	0
561	20231129	110500	8040280	5160	5160	5160	5160	0
562	20231129	110400	8040280	5160	5160	5160	5160	0
563	20231129	110300	8040280	5160	5160	5160	5160	0
564	20231129	110200	8040280	5160	5160	5160	5160	0
565	20231129	110100	8040280	5160	5160	5160	5160	0
566	20231129	110000	8040280	5160	5160	5160	5160	0
567	20231129	105900	8040280	5160	5160	5160	5160	0
568	20231129	105800	8040280	5160	5160	5160	5160	0
569	20231129	105700	8040280	5160	5160	5160	5160	0
570	20231129	105600	8040280	5160	5160	5160	5160	1
571	20231129	105500	8035120	5160	5160	5160	5160	0
572	20231129	105400	8035120	5160	5160	5160	5160	0
573	20231129	105300	8035120	5160	5160	5160	5160	0
574	20231129	105200	8035120	5160	5160	5160	5160	0
575	20231129	105100	8035120	5160	5160	5160	5160	0
576	20231129	105000	8035120	5160	5160	5160	5160	0
577	20231129	104900	8035120	5160	5160	5160	5160	0
578	20231129	104800	8035120	5160	5160	5160	5160	0
579	20231129	104700	8035120	5160	5160	5160	5160	0
580	20231129	104600	8035120	5160	5160	5160	5160	0
581	20231129	104500	8035120	5160	5160	5160	5160	0
582	20231129	104400	8035120	5160	5160	5160	5160	0
583	20231129	104300	8035120	5160	5160	5160	5160	0
584	20231129	104200	8035120	5160	5160	5160	5160	30
585	20231129	104100	7880320	5160	5160	5160	5160	1
586	20231129	104000	7875160	5140	5140	5140	5140	0
587	20231129	103900	7875160	5140	5140	5140	5140	0
588	20231129	103800	7875160	5140	5140	5140	5140	0
589	20231129	103700	7875160	5140	5140	5140	5140	36
590	20231129	103600	7690120	5160	5160	5160	5160	0
591	20231129	103500	7690120	5160	5160	5160	5160	0
592	20231129	103400	7690120	5160	5160	5160	5160	0
593	20231129	103300	7690120	5160	5160	5160	5160	0
594	20231129	103200	7690120	5160	5160	5160	5160	0
595	20231129	103100	7690120	5160	5160	5160	5160	0
596	20231129	103000	7690120	5160	5160	5160	5160	0
597	20231129	102900	7690120	5160	5160	5160	5160	0
598	20231129	102800	7690120	5160	5160	5160	5160	0
599	20231129	102700	7690120	5160	5160	5160	5160	1
600	20231129	102600	7684960	5160	5160	5160	5160	1
601	20231129	102500	7679800	5140	5140	5140	5140	0
602	20231129	102400	7679800	5140	5140	5140	5140	0
603	20231129	102300	7679800	5140	5140	5140	5140	0
604	20231129	102200	7679800	5140	5140	5140	5140	0
605	20231129	102100	7679800	5140	5140	5140	5140	0
606	20231129	102000	7679800	5140	5140	5140	5140	0
607	20231129	101900	7679800	5140	5140	5140	5140	0
608	20231129	101800	7679800	5140	5140	5140	5140	0
609	20231129	101700	7679800	5140	5140	5140	5140	0
610	20231129	101600	7679800	5140	5140	5140	5140	0
611	20231129	101500	7679800	5140	5140	5140	5140	0
612	20231129	101400	7679800	5140	5140	5140	5140	0
613	20231129	101300	7679800	5140	5140	5140	5140	0
614	20231129	101200	7679800	5140	5140	5140	5140	156
615	20231129	101100	6877960	5150	5150	5150	5150	44
616	20231129	101000	6651360	5160	5160	5160	5160	0
617	20231129	100900	6651360	5160	5160	5160	5160	0
618	20231129	100800	6651360	5160	5160	5160	5160	0
619	20231129	100700	6651360	5160	5160	5160	5160	0
620	20231129	100600	6651360	5160	5160	5160	5160	0
621	20231129	100500	6651360	5160	5160	5160	5160	0
622	20231129	100400	6651360	5160	5160	5160	5160	0
623	20231129	100300	6651360	5160	5160	5160	5160	0
624	20231129	100200	6651360	5160	5160	5160	5160	10
625	20231129	100100	6599760	5160	5160	5160	5160	0
626	20231129	100000	6599760	5160	5160	5160	5160	4
627	20231129	095900	6579120	5160	5160	5160	5160	288
628	20231129	095800	5093040	5170	5170	5170	5170	0
629	20231129	095700	5093040	5170	5170	5170	5170	239
630	20231129	095600	3857410	5170	5170	5170	5170	0
631	20231129	095500	3857410	5170	5170	5170	5170	0
632	20231129	095400	3857410	5170	5160	5170	5160	101
633	20231129	095300	3336240	5160	5160	5160	5160	2
634	20231129	095200	3325920	5170	5170	5170	5170	0
635	20231129	095100	3325920	5170	5170	5170	5170	126
636	20231129	095000	2674500	5170	5170	5170	5170	50
637	20231129	094900	2416000	5170	5170	5170	5170	0
638	20231129	094800	2416000	5170	5160	5170	5160	116
639	20231129	094700	1817380	5150	5150	5150	5150	0
640	20231129	094600	1817380	5150	5150	5150	5150	0
641	20231129	094500	1817380	5150	5150	5150	5150	56
642	20231129	094400	1528980	5150	5150	5150	5150	0
643	20231129	094300	1528980	5150	5150	5150	5150	0
644	20231129	094200	1528980	5150	5150	5150	5150	0
645	20231129	094100	1528980	5150	5150	5150	5150	0
646	20231129	094000	1528980	5150	5150	5150	5150	1
647	20231129	093900	1523830	5160	5160	5160	5160	0
648	20231129	093800	1523830	5160	5160	5160	5160	0
649	20231129	093700	1523830	5160	5160	5160	5160	0
650	20231129	093600	1523830	5160	5160	5160	5160	0
651	20231129	093500	1523830	5160	5160	5160	5160	0
652	20231129	093400	1523830	5160	5160	5160	5160	0
653	20231129	093300	1523830	5160	5160	5160	5160	0
654	20231129	093200	1523830	5160	5160	5160	5160	0
655	20231129	093100	1523830	5160	5160	5160	5160	0
656	20231129	093000	1523830	5160	5160	5160	5160	0
657	20231129	092900	1523830	5160	5160	5160	5160	0
658	20231129	092800	1523830	5160	5160	5160	5160	0
659	20231129	092700	1523830	5160	5160	5160	5160	0
660	20231129	092600	1523830	5160	5160	5160	5160	0
661	20231129	092500	1523830	5160	5160	5160	5160	0
662	20231129	092400	1523830	5160	5160	5170	5150	134
663	20231129	092300	832410	5170	5170	5170	5170	0
664	20231129	092200	832410	5170	5170	5170	5170	0
665	20231129	092100	832410	5170	5170	5170	5170	0
666	20231129	092000	832410	5170	5170	5170	5170	0
667	20231129	091900	832410	5170	5160	5170	5160	25
668	20231129	091800	703400	5110	5110	5110	5110	0
669	20231129	091700	703400	5110	5110	5110	5110	0
670	20231129	091600	703400	5110	5110	5110	5110	0
671	20231129	091500	703400	5110	5110	5110	5110	0
672	20231129	091400	703400	5110	5110	5110	5110	10
673	20231129	091300	652300	5160	5160	5160	5160	0
674	20231129	091200	652300	5160	5170	5170	5160	19
675	20231129	091100	554110	5170	5180	5180	5170	103
676	20231129	091000	20600	5180	5180	5180	5180	0
677	20231129	090900	20600	5180	5180	5180	5180	0
678	20231129	090800	20600	5180	5180	5180	5180	0
679	20231129	090700	20600	5180	5180	5180	5180	0
680	20231129	090600	20600	5180	5180	5180	5180	0
681	20231129	090500	20600	5180	5180	5180	5180	0
682	20231129	090400	20600	5180	5180	5180	5180	0
683	20231129	090300	20600	5180	5140	5180	5140	2
684	20231129	090200	10280	5140	5140	5140	5140	0
685	20231129	090100	10280	5140	5140	5140	5140	0
686	20231129	090000	10280	5140	5140	5140	5140	2