KissMeData/317530/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	210300	49712350	4645	4645	4645	4645	217
3	20231129	210200	49712350	4645	4645	4645	4645	0
4	20231129	210100	49712350	4645	4645	4645	4645	0
5	20231129	210000	49712350	4645	4645	4645	4645	0
6	20231129	205900	49712350	4645	4645	4645	4645	0
7	20231129	205800	49712350	4645	4645	4645	4645	0
8	20231129	205700	49712350	4645	4645	4645	4645	0
9	20231129	205600	49712350	4645	4645	4645	4645	0
10	20231129	205500	49712350	4645	4645	4645	4645	0
11	20231129	205400	49712350	4645	4645	4645	4645	0
12	20231129	205300	49712350	4645	4645	4645	4645	0
13	20231129	205200	49712350	4645	4645	4645	4645	0
14	20231129	205100	49712350	4645	4645	4645	4645	0
15	20231129	205000	49712350	4645	4645	4645	4645	0
16	20231129	204900	49712350	4645	4645	4645	4645	0
17	20231129	204800	49712350	4645	4645	4645	4645	0
18	20231129	204700	49712350	4645	4645	4645	4645	0
19	20231129	204600	49712350	4645	4645	4645	4645	0
20	20231129	204500	49712350	4645	4645	4645	4645	0
21	20231129	204400	49712350	4645	4645	4645	4645	0
22	20231129	204300	49712350	4645	4645	4645	4645	0
23	20231129	204200	49712350	4645	4645	4645	4645	0
24	20231129	204100	49712350	4645	4645	4645	4645	0
25	20231129	204000	49712350	4645	4645	4645	4645	0
26	20231129	203900	49712350	4645	4645	4645	4645	0
27	20231129	203800	49712350	4645	4645	4645	4645	0
28	20231129	203700	49712350	4645	4645	4645	4645	0
29	20231129	203600	49712350	4645	4645	4645	4645	0
30	20231129	203500	49712350	4645	4645	4645	4645	0
31	20231129	203400	49712350	4645	4645	4645	4645	0
32	20231129	203300	49712350	4645	4645	4645	4645	217
33	20231129	203200	49712350	4645	4645	4645	4645	0
34	20231129	203100	49712350	4645	4645	4645	4645	0
35	20231129	203000	49712350	4645	4645	4645	4645	0
36	20231129	202900	49712350	4645	4645	4645	4645	0
37	20231129	202800	49712350	4645	4645	4645	4645	0
38	20231129	202700	49712350	4645	4645	4645	4645	0
39	20231129	202600	49712350	4645	4645	4645	4645	0
40	20231129	202500	49712350	4645	4645	4645	4645	0
41	20231129	202400	49712350	4645	4645	4645	4645	0
42	20231129	202300	49712350	4645	4645	4645	4645	0
43	20231129	202200	49712350	4645	4645	4645	4645	0
44	20231129	202100	49712350	4645	4645	4645	4645	0
45	20231129	202000	49712350	4645	4645	4645	4645	0
46	20231129	201900	49712350	4645	4645	4645	4645	0
47	20231129	201800	49712350	4645	4645	4645	4645	0
48	20231129	201700	49712350	4645	4645	4645	4645	0
49	20231129	201600	49712350	4645	4645	4645	4645	0
50	20231129	201500	49712350	4645	4645	4645	4645	0
51	20231129	201400	49712350	4645	4645	4645	4645	0
52	20231129	201300	49712350	4645	4645	4645	4645	0
53	20231129	201200	49712350	4645	4645	4645	4645	0
54	20231129	201100	49712350	4645	4645	4645	4645	0
55	20231129	201000	49712350	4645	4645	4645	4645	0
56	20231129	200900	49712350	4645	4645	4645	4645	0
57	20231129	200800	49712350	4645	4645	4645	4645	0
58	20231129	200700	49712350	4645	4645	4645	4645	0
59	20231129	200600	49712350	4645	4645	4645	4645	0
60	20231129	200500	49712350	4645	4645	4645	4645	0
61	20231129	200400	49712350	4645	4645	4645	4645	0
62	20231129	200300	49712350	4645	4645	4645	4645	217
63	20231129	200200	49712350	4645	4645	4645	4645	0
64	20231129	200100	49712350	4645	4645	4645	4645	0
65	20231129	200000	49712350	4645	4645	4645	4645	0
66	20231129	195900	49712350	4645	4645	4645	4645	0
67	20231129	195800	49712350	4645	4645	4645	4645	0
68	20231129	195700	49712350	4645	4645	4645	4645	0
69	20231129	195600	49712350	4645	4645	4645	4645	0
70	20231129	195500	49712350	4645	4645	4645	4645	0
71	20231129	195400	49712350	4645	4645	4645	4645	0
72	20231129	195300	49712350	4645	4645	4645	4645	0
73	20231129	195200	49712350	4645	4645	4645	4645	0
74	20231129	195100	49712350	4645	4645	4645	4645	0
75	20231129	195000	49712350	4645	4645	4645	4645	0
76	20231129	194900	49712350	4645	4645	4645	4645	0
77	20231129	194800	49712350	4645	4645	4645	4645	0
78	20231129	194700	49712350	4645	4645	4645	4645	0
79	20231129	194600	49712350	4645	4645	4645	4645	0
80	20231129	194500	49712350	4645	4645	4645	4645	0
81	20231129	194400	49712350	4645	4645	4645	4645	0
82	20231129	194300	49712350	4645	4645	4645	4645	0
83	20231129	194200	49712350	4645	4645	4645	4645	0
84	20231129	194100	49712350	4645	4645	4645	4645	0
85	20231129	194000	49712350	4645	4645	4645	4645	0
86	20231129	193900	49712350	4645	4645	4645	4645	0
87	20231129	193800	49712350	4645	4645	4645	4645	0
88	20231129	193700	49712350	4645	4645	4645	4645	0
89	20231129	193600	49712350	4645	4645	4645	4645	0
90	20231129	193500	49712350	4645	4645	4645	4645	0
91	20231129	193400	49712350	4645	4645	4645	4645	0
92	20231129	193300	49712350	4645	4645	4645	4645	217
93	20231129	193200	49712350	4645	4645	4645	4645	0
94	20231129	193100	49712350	4645	4645	4645	4645	0
95	20231129	193000	49712350	4645	4645	4645	4645	0
96	20231129	192900	49712350	4645	4645	4645	4645	0
97	20231129	192800	49712350	4645	4645	4645	4645	0
98	20231129	192700	49712350	4645	4645	4645	4645	0
99	20231129	192600	49712350	4645	4645	4645	4645	0
100	20231129	192500	49712350	4645	4645	4645	4645	0
101	20231129	192400	49712350	4645	4645	4645	4645	0
102	20231129	192300	49712350	4645	4645	4645	4645	0
103	20231129	192200	49712350	4645	4645	4645	4645	0
104	20231129	192100	49712350	4645	4645	4645	4645	0
105	20231129	192000	49712350	4645	4645	4645	4645	0
106	20231129	191900	49712350	4645	4645	4645	4645	0
107	20231129	191800	49712350	4645	4645	4645	4645	0
108	20231129	191700	49712350	4645	4645	4645	4645	0
109	20231129	191600	49712350	4645	4645	4645	4645	0
110	20231129	191500	49712350	4645	4645	4645	4645	0
111	20231129	191400	49712350	4645	4645	4645	4645	0
112	20231129	191300	49712350	4645	4645	4645	4645	0
113	20231129	191200	49712350	4645	4645	4645	4645	0
114	20231129	191100	49712350	4645	4645	4645	4645	0
115	20231129	191000	49712350	4645	4645	4645	4645	0
116	20231129	190900	49712350	4645	4645	4645	4645	0
117	20231129	190800	49712350	4645	4645	4645	4645	0
118	20231129	190700	49712350	4645	4645	4645	4645	0
119	20231129	190600	49712350	4645	4645	4645	4645	0
120	20231129	190500	49712350	4645	4645	4645	4645	0
121	20231129	190400	49712350	4645	4645	4645	4645	0
122	20231129	190300	49712350	4645	4645	4645	4645	217
123	20231129	190200	49712350	4645	4645	4645	4645	0
124	20231129	190100	49712350	4645	4645	4645	4645	0
125	20231129	190000	49712350	4645	4645	4645	4645	0
126	20231129	185900	49712350	4645	4645	4645	4645	0
127	20231129	185800	49712350	4645	4645	4645	4645	0
128	20231129	185700	49712350	4645	4645	4645	4645	0
129	20231129	185600	49712350	4645	4645	4645	4645	0
130	20231129	185500	49712350	4645	4645	4645	4645	0
131	20231129	185400	49712350	4645	4645	4645	4645	0
132	20231129	185300	49712350	4645	4645	4645	4645	0
133	20231129	185200	49712350	4645	4645	4645	4645	0
134	20231129	185100	49712350	4645	4645	4645	4645	0
135	20231129	185000	49712350	4645	4645	4645	4645	0
136	20231129	184900	49712350	4645	4645	4645	4645	0
137	20231129	184800	49712350	4645	4645	4645	4645	0
138	20231129	184700	49712350	4645	4645	4645	4645	0
139	20231129	184600	49712350	4645	4645	4645	4645	0
140	20231129	184500	49712350	4645	4645	4645	4645	0
141	20231129	184400	49712350	4645	4645	4645	4645	0
142	20231129	184300	49712350	4645	4645	4645	4645	0
143	20231129	184200	49712350	4645	4645	4645	4645	0
144	20231129	184100	49712350	4645	4645	4645	4645	0
145	20231129	184000	49712350	4645	4645	4645	4645	0
146	20231129	183900	49712350	4645	4645	4645	4645	0
147	20231129	183800	49712350	4645	4645	4645	4645	0
148	20231129	183700	49712350	4645	4645	4645	4645	0
149	20231129	183600	49712350	4645	4645	4645	4645	0
150	20231129	183500	49712350	4645	4645	4645	4645	0
151	20231129	183400	49712350	4645	4645	4645	4645	0
152	20231129	183300	49712350	4645	4645	4645	4645	217
153	20231129	183200	49712350	4645	4645	4645	4645	0
154	20231129	183100	49712350	4645	4645	4645	4645	0
155	20231129	183000	49712350	4645	4645	4645	4645	0
156	20231129	182900	49712350	4645	4645	4645	4645	0
157	20231129	182800	49712350	4645	4645	4645	4645	0
158	20231129	182700	49712350	4645	4645	4645	4645	0
159	20231129	182600	49712350	4645	4645	4645	4645	0
160	20231129	182500	49712350	4645	4645	4645	4645	0
161	20231129	182400	49712350	4645	4645	4645	4645	0
162	20231129	182300	49712350	4645	4645	4645	4645	0
163	20231129	182200	49712350	4645	4645	4645	4645	0
164	20231129	182100	49712350	4645	4645	4645	4645	0
165	20231129	182000	49712350	4645	4645	4645	4645	0
166	20231129	181900	49712350	4645	4645	4645	4645	0
167	20231129	181800	49712350	4645	4645	4645	4645	0
168	20231129	181700	49712350	4645	4645	4645	4645	0
169	20231129	181600	49712350	4645	4645	4645	4645	0
170	20231129	181500	49712350	4645	4645	4645	4645	0
171	20231129	181400	49712350	4645	4645	4645	4645	0
172	20231129	181300	49712350	4645	4645	4645	4645	0
173	20231129	181200	49712350	4645	4645	4645	4645	0
174	20231129	181100	49712350	4645	4645	4645	4645	0
175	20231129	181000	49712350	4645	4645	4645	4645	0
176	20231129	180900	49712350	4645	4645	4645	4645	0
177	20231129	180800	49712350	4645	4645	4645	4645	0
178	20231129	180700	49712350	4645	4645	4645	4645	0
179	20231129	180600	49712350	4645	4645	4645	4645	0
180	20231129	180500	49712350	4645	4645	4645	4645	0
181	20231129	180400	49712350	4645	4645	4645	4645	0
182	20231129	180300	49712350	4645	4645	4645	4645	217
183	20231129	180200	49712350	4645	4645	4645	4645	0
184	20231129	180100	49712350	4645	4645	4645	4645	0
185	20231129	180000	49712350	4645	4645	4645	4645	0
186	20231129	175900	49712350	4645	4645	4645	4645	0
187	20231129	175800	49712350	4645	4645	4645	4645	0
188	20231129	175700	49712350	4645	4645	4645	4645	0
189	20231129	175600	49712350	4645	4645	4645	4645	0
190	20231129	175500	49712350	4645	4645	4645	4645	0
191	20231129	175400	49712350	4645	4645	4645	4645	0
192	20231129	175300	49712350	4645	4645	4645	4645	0
193	20231129	175200	49712350	4645	4645	4645	4645	0
194	20231129	175100	49712350	4645	4645	4645	4645	0
195	20231129	175000	49712350	4645	4645	4645	4645	0
196	20231129	174900	49712350	4645	4645	4645	4645	0
197	20231129	174800	49712350	4645	4645	4645	4645	0
198	20231129	174700	49712350	4645	4645	4645	4645	0
199	20231129	174600	49712350	4645	4645	4645	4645	0
200	20231129	174500	49712350	4645	4645	4645	4645	0
201	20231129	174400	49712350	4645	4645	4645	4645	0
202	20231129	174300	49712350	4645	4645	4645	4645	0
203	20231129	174200	49712350	4645	4645	4645	4645	0
204	20231129	174100	49712350	4645	4645	4645	4645	0
205	20231129	174000	49712350	4645	4645	4645	4645	0
206	20231129	173900	49712350	4645	4645	4645	4645	0
207	20231129	173800	49712350	4645	4645	4645	4645	0
208	20231129	173700	49712350	4645	4645	4645	4645	0
209	20231129	173600	49712350	4645	4645	4645	4645	0
210	20231129	173500	49712350	4645	4645	4645	4645	0
211	20231129	173400	49712350	4645	4645	4645	4645	0
212	20231129	173300	49712350	4645	4645	4645	4645	217
213	20231129	173200	49712350	4645	4645	4645	4645	0
214	20231129	173100	49712350	4645	4645	4645	4645	0
215	20231129	173000	49712350	4645	4645	4645	4645	0
216	20231129	172900	49712350	4645	4645	4645	4645	0
217	20231129	172800	49712350	4645	4645	4645	4645	0
218	20231129	172700	49712350	4645	4645	4645	4645	0
219	20231129	172600	49712350	4645	4645	4645	4645	0
220	20231129	172500	49712350	4645	4645	4645	4645	0
221	20231129	172400	49712350	4645	4645	4645	4645	0
222	20231129	172300	49712350	4645	4645	4645	4645	0
223	20231129	172200	49712350	4645	4645	4645	4645	0
224	20231129	172100	49712350	4645	4645	4645	4645	0
225	20231129	172000	49712350	4645	4645	4645	4645	0
226	20231129	171900	49712350	4645	4645	4645	4645	0
227	20231129	171800	49712350	4645	4645	4645	4645	0
228	20231129	171700	49712350	4645	4645	4645	4645	0
229	20231129	171600	49712350	4645	4645	4645	4645	0
230	20231129	171500	49712350	4645	4645	4645	4645	0
231	20231129	171400	49712350	4645	4645	4645	4645	0
232	20231129	171300	49712350	4645	4645	4645	4645	0
233	20231129	171200	49712350	4645	4645	4645	4645	0
234	20231129	171100	49712350	4645	4645	4645	4645	0
235	20231129	171000	49712350	4645	4645	4645	4645	0
236	20231129	170900	49712350	4645	4645	4645	4645	0
237	20231129	170800	49712350	4645	4645	4645	4645	0
238	20231129	170700	49712350	4645	4645	4645	4645	0
239	20231129	170600	49712350	4645	4645	4645	4645	0
240	20231129	170500	49712350	4645	4645	4645	4645	0
241	20231129	170400	49712350	4645	4645	4645	4645	0
242	20231129	170300	49712350	4645	4645	4645	4645	217
243	20231129	170200	49712350	4645	4645	4645	4645	0
244	20231129	170100	49712350	4645	4645	4645	4645	0
245	20231129	170000	49712350	4645	4645	4645	4645	0
246	20231129	165900	49712350	4645	4645	4645	4645	0
247	20231129	165800	49712350	4645	4645	4645	4645	0
248	20231129	165700	49712350	4645	4645	4645	4645	0
249	20231129	165600	49712350	4645	4645	4645	4645	0
250	20231129	165500	49712350	4645	4645	4645	4645	0
251	20231129	165400	49712350	4645	4645	4645	4645	0
252	20231129	165300	49712350	4645	4645	4645	4645	0
253	20231129	165200	49712350	4645	4645	4645	4645	0
254	20231129	165100	49712350	4645	4645	4645	4645	0
255	20231129	165000	49712350	4645	4645	4645	4645	0
256	20231129	164900	49712350	4645	4645	4645	4645	0
257	20231129	164800	49712350	4645	4645	4645	4645	0
258	20231129	164700	49712350	4645	4645	4645	4645	0
259	20231129	164600	49712350	4645	4645	4645	4645	0
260	20231129	164500	49712350	4645	4645	4645	4645	0
261	20231129	164400	49712350	4645	4645	4645	4645	0
262	20231129	164300	49712350	4645	4645	4645	4645	0
263	20231129	164200	49712350	4645	4645	4645	4645	0
264	20231129	164100	49712350	4645	4645	4645	4645	0
265	20231129	164000	49712350	4645	4645	4645	4645	0
266	20231129	163900	49712350	4645	4645	4645	4645	0
267	20231129	163800	49712350	4645	4645	4645	4645	0
268	20231129	163700	49712350	4645	4645	4645	4645	0
269	20231129	163600	49712350	4645	4645	4645	4645	0
270	20231129	163500	49712350	4645	4645	4645	4645	0
271	20231129	163400	49712350	4645	4645	4645	4645	0
272	20231129	163300	49712350	4645	4645	4645	4645	217
273	20231129	163200	49712350	4645	4645	4645	4645	0
274	20231129	163100	49712350	4645	4645	4645	4645	0
275	20231129	163000	49712350	4645	4645	4645	4645	0
276	20231129	162900	49712350	4645	4645	4645	4645	0
277	20231129	162800	49712350	4645	4645	4645	4645	0
278	20231129	162700	49712350	4645	4645	4645	4645	0
279	20231129	162600	49712350	4645	4645	4645	4645	0
280	20231129	162500	49712350	4645	4645	4645	4645	0
281	20231129	162400	49712350	4645	4645	4645	4645	0
282	20231129	162300	49712350	4645	4645	4645	4645	0
283	20231129	162200	49712350	4645	4645	4645	4645	0
284	20231129	162100	49712350	4645	4645	4645	4645	0
285	20231129	162000	49712350	4645	4645	4645	4645	0
286	20231129	161900	49712350	4645	4645	4645	4645	0
287	20231129	161800	49712350	4645	4645	4645	4645	0
288	20231129	161700	49712350	4645	4645	4645	4645	0
289	20231129	161600	49712350	4645	4645	4645	4645	0
290	20231129	161500	49712350	4645	4645	4645	4645	0
291	20231129	161400	49712350	4645	4645	4645	4645	0
292	20231129	161300	49712350	4645	4645	4645	4645	0
293	20231129	161200	49712350	4645	4645	4645	4645	0
294	20231129	161100	49712350	4645	4645	4645	4645	0
295	20231129	161000	49712350	4645	4645	4645	4645	0
296	20231129	160900	49712350	4645	4645	4645	4645	0
297	20231129	160800	49712350	4645	4645	4645	4645	0
298	20231129	160700	49712350	4645	4645	4645	4645	0
299	20231129	160600	49712350	4645	4645	4645	4645	0
300	20231129	160500	49712350	4645	4645	4645	4645	0
301	20231129	160400	49712350	4645	4645	4645	4645	0
302	20231129	160300	49712350	4645	4645	4645	4645	217
303	20231129	160200	49712350	4645	4645	4645	4645	0
304	20231129	160100	49712350	4645	4645	4645	4645	0
305	20231129	160000	49712350	4645	4645	4645	4645	0
306	20231129	155900	49712350	4645	4645	4645	4645	0
307	20231129	155800	49712350	4645	4645	4645	4645	0
308	20231129	155700	49712350	4645	4645	4645	4645	0
309	20231129	155600	49712350	4645	4645	4645	4645	0
310	20231129	155500	49712350	4645	4645	4645	4645	0
311	20231129	155400	49712350	4645	4645	4645	4645	0
312	20231129	155300	49712350	4645	4645	4645	4645	0
313	20231129	155200	49712350	4645	4645	4645	4645	0
314	20231129	155100	49712350	4645	4645	4645	4645	0
315	20231129	155000	49712350	4645	4645	4645	4645	0
316	20231129	154900	49712350	4645	4645	4645	4645	0
317	20231129	154800	49712350	4645	4645	4645	4645	0
318	20231129	154700	49712350	4645	4645	4645	4645	0
319	20231129	154600	49712350	4645	4645	4645	4645	0
320	20231129	154500	49712350	4645	4645	4645	4645	0
321	20231129	154400	49712350	4645	4645	4645	4645	0
322	20231129	154300	49712350	4645	4645	4645	4645	0
323	20231129	154200	49712350	4645	4645	4645	4645	0
324	20231129	154100	49712350	4645	4645	4645	4645	0
325	20231129	154000	49712350	4645	4645	4645	4645	0
326	20231129	153900	49712350	4645	4645	4645	4645	0
327	20231129	153800	49712350	4645	4645	4645	4645	0
328	20231129	153700	49712350	4645	4645	4645	4645	0
329	20231129	153600	49712350	4645	4645	4645	4645	0
330	20231129	153500	49712350	4645	4645	4645	4645	0
331	20231129	153400	49712350	4645	4645	4645	4645	0
332	20231129	153300	49712350	4645	4645	4645	4645	217
333	20231129	153200	49712350	4645	4645	4645	4645	0
334	20231129	153100	49712350	4645	4645	4645	4645	0
335	20231129	153000	49712350	4645	4645	4645	4645	217
336	20231129	152900	48704385	4655	4655	4655	4655	0
337	20231129	152800	48704385	4655	4655	4655	4655	0
338	20231129	152700	48704385	4655	4655	4655	4655	0
339	20231129	152600	48704385	4655	4655	4655	4655	0
340	20231129	152500	48704385	4655	4655	4655	4655	0
341	20231129	152400	48704385	4655	4655	4655	4655	0
342	20231129	152300	48704385	4655	4655	4655	4655	0
343	20231129	152200	48704385	4655	4655	4655	4655	0
344	20231129	152100	48704385	4655	4655	4655	4655	0
345	20231129	152000	48704385	4655	4655	4655	4655	0
346	20231129	151900	48704385	4655	4655	4655	4655	0
347	20231129	151800	48704385	4655	4655	4655	4655	0
348	20231129	151700	48704385	4655	4655	4655	4655	0
349	20231129	151600	48704385	4655	4655	4655	4655	0
350	20231129	151500	48704385	4655	4655	4655	4655	0
351	20231129	151400	48704385	4655	4655	4655	4655	0
352	20231129	151300	48704385	4655	4655	4655	4655	0
353	20231129	151200	48704385	4655	4655	4655	4655	0
354	20231129	151100	48704385	4655	4655	4655	4655	0
355	20231129	151000	48704385	4655	4655	4655	4655	0
356	20231129	150900	48704385	4655	4655	4655	4655	0
357	20231129	150800	48704385	4655	4655	4655	4655	0
358	20231129	150700	48704385	4655	4650	4655	4650	214
359	20231129	150600	47708270	4660	4660	4660	4660	0
360	20231129	150500	47708270	4660	4660	4660	4660	0
361	20231129	150400	47708270	4660	4660	4660	4660	0
362	20231129	150300	47708270	4660	4660	4660	4660	0
363	20231129	150200	47708270	4660	4660	4660	4660	0
364	20231129	150100	47708270	4660	4660	4660	4660	0
365	20231129	150000	47708270	4660	4660	4660	4660	0
366	20231129	145900	47708270	4660	4660	4660	4660	0
367	20231129	145800	47708270	4660	4660	4660	4660	0
368	20231129	145700	47708270	4660	4660	4660	4660	0
369	20231129	145600	47708270	4660	4660	4660	4660	0
370	20231129	145500	47708270	4660	4660	4660	4660	0
371	20231129	145400	47708270	4660	4660	4660	4660	0
372	20231129	145300	47708270	4660	4660	4660	4660	0
373	20231129	145200	47708270	4660	4660	4660	4660	0
374	20231129	145100	47708270	4660	4645	4660	4645	7
375	20231129	145000	47675705	4625	4625	4625	4625	0
376	20231129	144900	47675705	4625	4625	4625	4625	0
377	20231129	144800	47675705	4625	4625	4625	4625	0
378	20231129	144700	47675705	4625	4625	4625	4625	0
379	20231129	144600	47675705	4625	4625	4625	4625	0
380	20231129	144500	47675705	4625	4625	4625	4625	0
381	20231129	144400	47675705	4625	4625	4625	4625	10
382	20231129	144300	47629455	4615	4615	4615	4615	0
383	20231129	144200	47629455	4615	4615	4615	4615	0
384	20231129	144100	47629455	4615	4615	4615	4615	0
385	20231129	144000	47629455	4615	4615	4615	4615	0
386	20231129	143900	47629455	4615	4615	4615	4615	1
387	20231129	143800	47624840	4615	4615	4615	4615	0
388	20231129	143700	47624840	4615	4615	4615	4615	0
389	20231129	143600	47624840	4615	4615	4615	4615	0
390	20231129	143500	47624840	4615	4615	4615	4615	0
391	20231129	143400	47624840	4615	4615	4615	4615	0
392	20231129	143300	47624840	4615	4630	4630	4615	550
393	20231129	143200	45083305	4630	4630	4630	4630	0
394	20231129	143100	45083305	4630	4630	4630	4630	0
395	20231129	143000	45083305	4630	4630	4630	4630	46
396	20231129	142900	44870325	4650	4650	4650	4650	0
397	20231129	142800	44870325	4650	4650	4650	4650	0
398	20231129	142700	44870325	4650	4650	4650	4650	0
399	20231129	142600	44870325	4650	4650	4650	4650	9
400	20231129	142500	44828475	4655	4655	4655	4655	0
401	20231129	142400	44828475	4655	4655	4655	4655	0
402	20231129	142300	44828475	4655	4655	4655	4655	0
403	20231129	142200	44828475	4655	4655	4655	4655	0
404	20231129	142100	44828475	4655	4655	4655	4655	12
405	20231129	142000	44772615	4655	4655	4655	4655	1
406	20231129	141900	44767960	4630	4630	4630	4630	0
407	20231129	141800	44767960	4630	4630	4630	4630	0
408	20231129	141700	44767960	4630	4630	4630	4630	0
409	20231129	141600	44767960	4630	4630	4630	4630	0
410	20231129	141500	44767960	4630	4630	4630	4630	0
411	20231129	141400	44767960	4630	4630	4630	4630	0
412	20231129	141300	44767960	4630	4630	4630	4630	0
413	20231129	141200	44767960	4630	4630	4630	4630	0
414	20231129	141100	44767960	4630	4630	4630	4630	0
415	20231129	141000	44767960	4630	4630	4630	4630	0
416	20231129	140900	44767960	4630	4630	4630	4630	300
417	20231129	140800	43378960	4660	4660	4660	4660	0
418	20231129	140700	43378960	4660	4650	4660	4650	1134
419	20231129	140600	38096530	4660	4660	4660	4660	0
420	20231129	140500	38096530	4660	4660	4660	4660	0
421	20231129	140400	38096530	4660	4660	4660	4660	0
422	20231129	140300	38096530	4660	4660	4660	4660	0
423	20231129	140200	38096530	4660	4660	4660	4660	0
424	20231129	140100	38096530	4660	4660	4660	4660	0
425	20231129	140000	38096530	4660	4660	4660	4660	0
426	20231129	135900	38096530	4660	4660	4660	4660	0
427	20231129	135800	38096530	4660	4660	4660	4660	700
428	20231129	135700	34834530	4660	4660	4660	4660	0
429	20231129	135600	34834530	4660	4660	4660	4660	0
430	20231129	135500	34834530	4660	4660	4660	4660	0
431	20231129	135400	34834530	4660	4660	4660	4660	0
432	20231129	135300	34834530	4660	4660	4660	4660	400
433	20231129	135200	32970530	4660	4650	4660	4650	4
434	20231129	135100	32951910	4615	4615	4615	4615	0
435	20231129	135000	32951910	4615	4615	4615	4615	0
436	20231129	134900	32951910	4615	4615	4615	4615	0
437	20231129	134800	32951910	4615	4615	4615	4615	0
438	20231129	134700	32951910	4615	4615	4615	4615	0
439	20231129	134600	32951910	4615	4615	4615	4615	0
440	20231129	134500	32951910	4615	4615	4615	4615	0
441	20231129	134400	32951910	4615	4615	4615	4615	1
442	20231129	134300	32947295	4615	4615	4615	4615	1
443	20231129	134200	32942680	4660	4660	4660	4660	0
444	20231129	134100	32942680	4660	4660	4660	4660	0
445	20231129	134000	32942680	4660	4655	4660	4655	5
446	20231129	133900	32919395	4655	4655	4655	4655	6
447	20231129	133800	32891465	4655	4655	4660	4655	47
448	20231129	133700	32672675	4655	4640	4655	4640	42
449	20231129	133600	32477560	4635	4635	4635	4635	0
450	20231129	133500	32477560	4635	4635	4635	4635	6
451	20231129	133400	32449750	4605	4605	4605	4605	0
452	20231129	133300	32449750	4605	4605	4605	4605	0
453	20231129	133200	32449750	4605	4605	4605	4605	0
454	20231129	133100	32449750	4605	4605	4605	4605	0
455	20231129	133000	32449750	4605	4605	4605	4605	0
456	20231129	132900	32449750	4605	4605	4605	4605	0
457	20231129	132800	32449750	4605	4605	4605	4605	0
458	20231129	132700	32449750	4605	4605	4605	4605	0
459	20231129	132600	32449750	4605	4605	4605	4605	0
460	20231129	132500	32449750	4605	4610	4610	4605	500
461	20231129	132400	30146850	4610	4610	4610	4610	0
462	20231129	132300	30146850	4610	4610	4610	4610	0
463	20231129	132200	30146850	4610	4610	4610	4610	0
464	20231129	132100	30146850	4610	4610	4610	4610	0
465	20231129	132000	30146850	4610	4610	4610	4610	0
466	20231129	131900	30146850	4610	4610	4610	4610	5
467	20231129	131800	30123800	4610	4610	4610	4610	0
468	20231129	131700	30123800	4610	4610	4610	4610	0
469	20231129	131600	30123800	4610	4610	4610	4610	0
470	20231129	131500	30123800	4610	4610	4610	4610	0
471	20231129	131400	30123800	4610	4610	4610	4610	0
472	20231129	131300	30123800	4610	4610	4610	4610	0
473	20231129	131200	30123800	4610	4610	4610	4610	0
474	20231129	131100	30123800	4610	4610	4610	4610	0
475	20231129	131000	30123800	4610	4610	4610	4610	0
476	20231129	130900	30123800	4610	4610	4610	4610	0
477	20231129	130800	30123800	4610	4610	4610	4610	0
478	20231129	130700	30123800	4610	4610	4610	4610	0
479	20231129	130600	30123800	4610	4620	4620	4610	300
480	20231129	130500	28737980	4620	4620	4620	4620	8
481	20231129	130400	28701020	4620	4620	4620	4620	0
482	20231129	130300	28701020	4620	4620	4620	4620	0
483	20231129	130200	28701020	4620	4620	4620	4620	0
484	20231129	130100	28701020	4620	4620	4620	4620	0
485	20231129	130000	28701020	4620	4620	4620	4620	8
486	20231129	125900	28664060	4620	4620	4620	4620	0
487	20231129	125800	28664060	4620	4620	4620	4620	0
488	20231129	125700	28664060	4620	4620	4620	4620	0
489	20231129	125600	28664060	4620	4620	4620	4620	0
490	20231129	125500	28664060	4620	4620	4620	4620	0
491	20231129	125400	28664060	4620	4620	4620	4620	0
492	20231129	125300	28664060	4620	4620	4620	4620	160
493	20231129	125200	27924860	4620	4620	4620	4620	0
494	20231129	125100	27924860	4620	4620	4620	4620	0
495	20231129	125000	27924860	4620	4620	4620	4620	200
496	20231129	124900	27000860	4620	4620	4620	4620	0
497	20231129	124800	27000860	4620	4620	4620	4620	0
498	20231129	124700	27000860	4620	4620	4620	4620	0
499	20231129	124600	27000860	4620	4620	4620	4620	0
500	20231129	124500	27000860	4620	4620	4620	4620	1
501	20231129	124400	26996240	4620	4620	4620	4620	0
502	20231129	124300	26996240	4620	4620	4620	4620	22
503	20231129	124200	26894600	4620	4620	4620	4620	0
504	20231129	124100	26894600	4620	4620	4620	4620	10
505	20231129	124000	26848400	4615	4615	4615	4615	0
506	20231129	123900	26848400	4615	4615	4615	4615	1
507	20231129	123800	26843785	4615	4615	4615	4615	1
508	20231129	123700	26839170	4615	4615	4615	4615	16
509	20231129	123600	26765330	4620	4620	4620	4620	0
510	20231129	123500	26765330	4620	4620	4620	4620	2
511	20231129	123400	26756090	4620	4620	4620	4620	0
512	20231129	123300	26756090	4620	4620	4620	4620	5
513	20231129	123200	26732990	4615	4615	4615	4615	1
514	20231129	123100	26728375	4615	4615	4615	4615	1
515	20231129	123000	26723760	4615	4615	4615	4615	33
516	20231129	122900	26571465	4600	4600	4600	4600	0
517	20231129	122800	26571465	4600	4600	4600	4600	0
518	20231129	122700	26571465	4600	4600	4600	4600	0
519	20231129	122600	26571465	4600	4600	4600	4600	0
520	20231129	122500	26571465	4600	4600	4600	4600	0
521	20231129	122400	26571465	4600	4600	4600	4600	0
522	20231129	122300	26571465	4600	4600	4600	4600	0
523	20231129	122200	26571465	4600	4600	4600	4600	0
524	20231129	122100	26571465	4600	4600	4600	4600	0
525	20231129	122000	26571465	4600	4600	4600	4600	0
526	20231129	121900	26571465	4600	4600	4600	4600	0
527	20231129	121800	26571465	4600	4600	4600	4600	0
528	20231129	121700	26571465	4600	4600	4600	4600	0
529	20231129	121600	26571465	4600	4600	4600	4600	0
530	20231129	121500	26571465	4600	4600	4600	4600	0
531	20231129	121400	26571465	4600	4600	4600	4600	0
532	20231129	121300	26571465	4600	4600	4600	4600	0
533	20231129	121200	26571465	4600	4600	4600	4600	0
534	20231129	121100	26571465	4600	4600	4600	4600	0
535	20231129	121000	26571465	4600	4600	4600	4600	0
536	20231129	120900	26571465	4600	4600	4600	4600	0
537	20231129	120800	26571465	4600	4600	4600	4600	0
538	20231129	120700	26571465	4600	4600	4600	4600	0
539	20231129	120600	26571465	4600	4600	4600	4600	0
540	20231129	120500	26571465	4600	4600	4600	4600	0
541	20231129	120400	26571465	4600	4600	4600	4600	0
542	20231129	120300	26571465	4600	4600	4600	4600	0
543	20231129	120200	26571465	4600	4600	4600	4600	0
544	20231129	120100	26571465	4600	4600	4600	4600	0
545	20231129	120000	26571465	4600	4600	4600	4600	0
546	20231129	115900	26571465	4600	4600	4600	4600	0
547	20231129	115800	26571465	4600	4600	4600	4600	2
548	20231129	115700	26562265	4600	4600	4600	4600	0
549	20231129	115600	26562265	4600	4600	4600	4600	0
550	20231129	115500	26562265	4600	4605	4605	4600	300
551	20231129	115400	25182070	4610	4610	4610	4610	0
552	20231129	115300	25182070	4610	4610	4610	4610	0
553	20231129	115200	25182070	4610	4610	4610	4610	0
554	20231129	115100	25182070	4610	4610	4610	4610	0
555	20231129	115000	25182070	4610	4610	4610	4610	0
556	20231129	114900	25182070	4610	4610	4610	4610	0
557	20231129	114800	25182070	4610	4610	4610	4610	6
558	20231129	114700	25154410	4605	4610	4610	4605	7
559	20231129	114600	25122145	4630	4630	4630	4630	0
560	20231129	114500	25122145	4630	4630	4630	4630	0
561	20231129	114400	25122145	4630	4630	4630	4630	0
562	20231129	114300	25122145	4630	4630	4630	4630	0
563	20231129	114200	25122145	4630	4630	4630	4630	0
564	20231129	114100	25122145	4630	4630	4630	4630	10
565	20231129	114000	25075845	4635	4635	4635	4635	0
566	20231129	113900	25075845	4635	4635	4635	4635	100
567	20231129	113800	24612345	4640	4610	4640	4610	800
568	20231129	113700	20900705	4610	4610	4610	4610	0
569	20231129	113600	20900705	4610	4610	4610	4610	0
570	20231129	113500	20900705	4610	4610	4610	4610	6
571	20231129	113400	20873045	4610	4610	4610	4610	0
572	20231129	113300	20873045	4610	4610	4610	4610	0
573	20231129	113200	20873045	4610	4610	4610	4610	0
574	20231129	113100	20873045	4610	4610	4610	4610	0
575	20231129	113000	20873045	4610	4610	4610	4610	0
576	20231129	112900	20873045	4610	4610	4610	4610	9
577	20231129	112800	20831555	4640	4640	4640	4640	0
578	20231129	112700	20831555	4640	4640	4640	4640	0
579	20231129	112600	20831555	4640	4640	4640	4640	0
580	20231129	112500	20831555	4640	4640	4640	4640	0
581	20231129	112400	20831555	4640	4640	4640	4640	0
582	20231129	112300	20831555	4640	4640	4640	4640	0
583	20231129	112200	20831555	4640	4640	4640	4640	0
584	20231129	112100	20831555	4640	4640	4640	4640	0
585	20231129	112000	20831555	4640	4630	4640	4630	210
586	20231129	111900	19858620	4635	4635	4635	4635	0
587	20231129	111800	19858620	4635	4635	4635	4635	0
588	20231129	111700	19858620	4635	4635	4635	4635	0
589	20231129	111600	19858620	4635	4635	4635	4635	0
590	20231129	111500	19858620	4635	4635	4635	4635	0
591	20231129	111400	19858620	4635	4635	4635	4635	0
592	20231129	111300	19858620	4635	4635	4635	4635	0
593	20231129	111200	19858620	4635	4635	4635	4635	0
594	20231129	111100	19858620	4635	4635	4635	4635	1
595	20231129	111000	19853985	4640	4640	4640	4640	0
596	20231129	110900	19853985	4640	4640	4640	4640	0
597	20231129	110800	19853985	4640	4640	4640	4640	0
598	20231129	110700	19853985	4640	4640	4640	4640	0
599	20231129	110600	19853985	4640	4640	4640	4640	0
600	20231129	110500	19853985	4640	4640	4640	4640	0
601	20231129	110400	19853985	4640	4640	4640	4640	0
602	20231129	110300	19853985	4640	4640	4640	4640	0
603	20231129	110200	19853985	4640	4620	4640	4620	100
604	20231129	110100	19390975	4625	4625	4625	4625	0
605	20231129	110000	19390975	4625	4625	4625	4625	0
606	20231129	105900	19390975	4625	4625	4625	4625	0
607	20231129	105800	19390975	4625	4625	4625	4625	3
608	20231129	105700	19377100	4625	4625	4625	4625	90
609	20231129	105600	18960850	4625	4625	4625	4625	7
610	20231129	105500	18928475	4625	4625	4625	4625	200
611	20231129	105400	18003475	4625	4625	4625	4625	0
612	20231129	105300	18003475	4625	4625	4625	4625	0
613	20231129	105200	18003475	4625	4625	4625	4625	0
614	20231129	105100	18003475	4625	4625	4625	4625	0
615	20231129	105000	18003475	4625	4625	4625	4625	5
616	20231129	104900	17980350	4625	4625	4625	4625	0
617	20231129	104800	17980350	4625	4625	4625	4625	0
618	20231129	104700	17980350	4625	4625	4625	4625	0
619	20231129	104600	17980350	4625	4625	4625	4625	0
620	20231129	104500	17980350	4625	4625	4625	4625	0
621	20231129	104400	17980350	4625	4625	4625	4625	0
622	20231129	104300	17980350	4625	4625	4625	4625	0
623	20231129	104200	17980350	4625	4625	4625	4625	0
624	20231129	104100	17980350	4625	4625	4625	4625	0
625	20231129	104000	17980350	4625	4625	4625	4625	0
626	20231129	103900	17980350	4625	4625	4625	4625	0
627	20231129	103800	17980350	4625	4625	4625	4625	0
628	20231129	103700	17980350	4625	4625	4625	4625	0
629	20231129	103600	17980350	4625	4625	4625	4625	0
630	20231129	103500	17980350	4625	4625	4625	4625	1
631	20231129	103400	17975725	4625	4625	4625	4625	0
632	20231129	103300	17975725	4625	4625	4625	4625	0
633	20231129	103200	17975725	4625	4625	4625	4625	3
634	20231129	103100	17961850	4625	4625	4625	4625	0
635	20231129	103000	17961850	4625	4625	4625	4625	0
636	20231129	102900	17961850	4625	4625	4625	4625	110
637	20231129	102800	17453100	4630	4630	4630	4630	0
638	20231129	102700	17453100	4630	4620	4630	4620	2
639	20231129	102600	17443850	4615	4615	4615	4615	0
640	20231129	102500	17443850	4615	4615	4615	4615	0
641	20231129	102400	17443850	4615	4615	4615	4615	0
642	20231129	102300	17443850	4615	4615	4615	4615	0
643	20231129	102200	17443850	4615	4615	4615	4615	1
644	20231129	102100	17439235	4615	4615	4615	4615	0
645	20231129	102000	17439235	4615	4615	4615	4615	1
646	20231129	101900	17434620	4615	4615	4615	4615	1
647	20231129	101800	17430005	4565	4565	4565	4565	0
648	20231129	101700	17430005	4565	4615	4615	4565	196
649	20231129	101600	16531580	4650	4650	4650	4650	0
650	20231129	101500	16531580	4650	4650	4650	4650	1
651	20231129	101400	16526930	4660	4660	4660	4660	0
652	20231129	101300	16526930	4660	4660	4660	4660	0
653	20231129	101200	16526930	4660	4660	4660	4660	0
654	20231129	101100	16526930	4660	4660	4660	4660	0
655	20231129	101000	16526930	4660	4660	4660	4660	0
656	20231129	100900	16526930	4660	4605	4660	4605	11
657	20231129	100800	16475740	4640	4600	4640	4600	8
658	20231129	100700	16438810	4595	4595	4595	4595	7
659	20231129	100600	16406645	4595	4595	4595	4595	0
660	20231129	100500	16406645	4595	4595	4595	4595	0
661	20231129	100400	16406645	4595	4595	4595	4595	1
662	20231129	100300	16402050	4590	4590	4590	4590	0
663	20231129	100200	16402050	4590	4590	4590	4590	0
664	20231129	100100	16402050	4590	4590	4590	4590	0
665	20231129	100000	16402050	4590	4590	4590	4590	0
666	20231129	095900	16402050	4590	4590	4590	4590	0
667	20231129	095800	16402050	4590	4590	4590	4590	0
668	20231129	095700	16402050	4590	4565	4595	4560	339
669	20231129	095600	14855845	4600	4600	4600	4600	0
670	20231129	095500	14855845	4600	4600	4600	4600	0
671	20231129	095400	14855845	4600	4600	4600	4600	50
672	20231129	095300	14625845	4600	4600	4600	4600	0
673	20231129	095200	14625845	4600	4600	4600	4600	0
674	20231129	095100	14625845	4600	4600	4600	4600	0
675	20231129	095000	14625845	4600	4600	4600	4600	0
676	20231129	094900	14625845	4600	4600	4600	4600	1
677	20231129	094800	14621245	4600	4605	4605	4600	2
678	20231129	094700	14612040	4610	4610	4610	4610	0
679	20231129	094600	14612040	4610	4570	4610	4570	2
680	20231129	094500	14602860	4570	4615	4615	4560	956
681	20231129	094400	10230270	4630	4630	4630	4630	0
682	20231129	094300	10230270	4630	4630	4630	4630	0
683	20231129	094200	10230270	4630	4630	4630	4630	0
684	20231129	094100	10230270	4630	4630	4630	4630	0
685	20231129	094000	10230270	4630	4630	4630	4630	0
686	20231129	093900	10230270	4630	4630	4630	4630	0
687	20231129	093800	10230270	4630	4630	4630	4630	1
688	20231129	093700	10225640	4650	4650	4650	4650	5
689	20231129	093600	10202390	4660	4655	4660	4655	200
690	20231129	093500	9270440	4660	4645	4660	4645	401
691	20231129	093400	7402425	4645	4645	4645	4645	0
692	20231129	093300	7402425	4645	4625	4645	4625	5
693	20231129	093200	7379250	4625	4625	4625	4625	1
694	20231129	093100	7374625	4600	4600	4600	4600	1
695	20231129	093000	7370025	4625	4625	4625	4625	0
696	20231129	092900	7370025	4625	4625	4625	4625	5
697	20231129	092800	7346900	4645	4645	4645	4645	0
698	20231129	092700	7346900	4645	4645	4645	4645	0
699	20231129	092600	7346900	4645	4605	4645	4605	100
700	20231129	092500	6884180	4605	4605	4605	4605	0
701	20231129	092400	6884180	4605	4605	4605	4605	0
702	20231129	092300	6884180	4605	4605	4605	4605	0
703	20231129	092200	6884180	4605	4605	4605	4605	0
704	20231129	092100	6884180	4605	4605	4605	4605	0
705	20231129	092000	6884180	4605	4595	4605	4570	585
706	20231129	091900	4207000	4605	4605	4605	4605	0
707	20231129	091800	4207000	4605	4605	4605	4605	2
708	20231129	091700	4197790	4595	4595	4595	4595	0
709	20231129	091600	4197790	4595	4595	4595	4595	0
710	20231129	091500	4197790	4595	4595	4595	4595	9
711	20231129	091400	4156435	4595	4595	4595	4595	0
712	20231129	091300	4156435	4595	4590	4595	4575	19
713	20231129	091200	4069340	4575	4575	4575	4575	7
714	20231129	091100	4037315	4575	4565	4575	4565	74
715	20231129	091000	3699485	4575	4575	4575	4575	0
716	20231129	090900	3699485	4575	4575	4575	4575	1
717	20231129	090800	3694910	4565	4580	4580	4565	5
718	20231129	090700	3672045	4580	4595	4605	4580	258
719	20231129	090600	2486605	4605	4605	4625	4605	15
720	20231129	090500	2417490	4600	4600	4600	4600	168
721	20231129	090400	1644690	4600	4635	4635	4600	311
722	20231129	090300	209510	4650	4650	4650	4650	0
723	20231129	090200	209510	4650	4650	4650	4650	0
724	20231129	090100	209510	4650	4650	4650	4650	0
725	20231129	090000	209510	4650	4670	4670	4650	45