KissMeData/018120/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	190200	113851710	16050	16050	16050	16050	1
3	20231129	190100	113851710	16050	16050	16050	16050	0
4	20231129	190000	113851710	16050	16050	16050	16050	0
5	20231129	185900	113851710	16050	16050	16050	16050	0
6	20231129	185800	113851710	16050	16050	16050	16050	0
7	20231129	185700	113851710	16050	16050	16050	16050	0
8	20231129	185600	113851710	16050	16050	16050	16050	0
9	20231129	185500	113851710	16050	16050	16050	16050	0
10	20231129	185400	113851710	16050	16050	16050	16050	0
11	20231129	185300	113851710	16050	16050	16050	16050	0
12	20231129	185200	113851710	16050	16050	16050	16050	0
13	20231129	185100	113851710	16050	16050	16050	16050	0
14	20231129	185000	113851710	16050	16050	16050	16050	0
15	20231129	184900	113851710	16050	16050	16050	16050	0
16	20231129	184800	113851710	16050	16050	16050	16050	0
17	20231129	184700	113851710	16050	16050	16050	16050	0
18	20231129	184600	113851710	16050	16050	16050	16050	0
19	20231129	184500	113851710	16050	16050	16050	16050	0
20	20231129	184400	113851710	16050	16050	16050	16050	0
21	20231129	184300	113851710	16050	16050	16050	16050	0
22	20231129	184200	113851710	16050	16050	16050	16050	0
23	20231129	184100	113851710	16050	16050	16050	16050	0
24	20231129	184000	113851710	16050	16050	16050	16050	0
25	20231129	183900	113851710	16050	16050	16050	16050	0
26	20231129	183800	113851710	16050	16050	16050	16050	0
27	20231129	183700	113851710	16050	16050	16050	16050	0
28	20231129	183600	113851710	16050	16050	16050	16050	0
29	20231129	183500	113851710	16050	16050	16050	16050	0
30	20231129	183400	113851710	16050	16050	16050	16050	0
31	20231129	183300	113851710	16050	16050	16050	16050	0
32	20231129	183200	113851710	16050	16050	16050	16050	1
33	20231129	183100	113851710	16050	16050	16050	16050	0
34	20231129	183000	113851710	16050	16050	16050	16050	0
35	20231129	182900	113851710	16050	16050	16050	16050	0
36	20231129	182800	113851710	16050	16050	16050	16050	0
37	20231129	182700	113851710	16050	16050	16050	16050	0
38	20231129	182600	113851710	16050	16050	16050	16050	0
39	20231129	182500	113851710	16050	16050	16050	16050	0
40	20231129	182400	113851710	16050	16050	16050	16050	0
41	20231129	182300	113851710	16050	16050	16050	16050	0
42	20231129	182200	113851710	16050	16050	16050	16050	0
43	20231129	182100	113851710	16050	16050	16050	16050	0
44	20231129	182000	113851710	16050	16050	16050	16050	0
45	20231129	181900	113851710	16050	16050	16050	16050	0
46	20231129	181800	113851710	16050	16050	16050	16050	0
47	20231129	181700	113851710	16050	16050	16050	16050	0
48	20231129	181600	113851710	16050	16050	16050	16050	0
49	20231129	181500	113851710	16050	16050	16050	16050	0
50	20231129	181400	113851710	16050	16050	16050	16050	0
51	20231129	181300	113851710	16050	16050	16050	16050	0
52	20231129	181200	113851710	16050	16050	16050	16050	0
53	20231129	181100	113851710	16050	16050	16050	16050	0
54	20231129	181000	113851710	16050	16050	16050	16050	0
55	20231129	180900	113851710	16050	16050	16050	16050	0
56	20231129	180800	113851710	16050	16050	16050	16050	0
57	20231129	180700	113851710	16050	16050	16050	16050	0
58	20231129	180600	113851710	16050	16050	16050	16050	0
59	20231129	180500	113851710	16050	16050	16050	16050	0
60	20231129	180400	113851710	16050	16050	16050	16050	0
61	20231129	180300	113851710	16050	16050	16050	16050	0
62	20231129	180200	113851710	16050	16050	16050	16050	1
63	20231129	180100	113851710	16050	16050	16050	16050	0
64	20231129	180000	113851710	16050	16050	16050	16050	0
65	20231129	175900	113851710	16050	16050	16050	16050	0
66	20231129	175800	113851710	16050	16050	16050	16050	0
67	20231129	175700	113851710	16050	16050	16050	16050	0
68	20231129	175600	113851710	16050	16050	16050	16050	0
69	20231129	175500	113851710	16050	16050	16050	16050	0
70	20231129	175400	113851710	16050	16050	16050	16050	0
71	20231129	175300	113851710	16050	16050	16050	16050	0
72	20231129	175200	113851710	16050	16050	16050	16050	0
73	20231129	175100	113851710	16050	16050	16050	16050	0
74	20231129	175000	113851710	16050	16050	16050	16050	0
75	20231129	174900	113851710	16050	16050	16050	16050	0
76	20231129	174800	113851710	16050	16050	16050	16050	0
77	20231129	174700	113851710	16050	16050	16050	16050	0
78	20231129	174600	113851710	16050	16050	16050	16050	0
79	20231129	174500	113851710	16050	16050	16050	16050	0
80	20231129	174400	113851710	16050	16050	16050	16050	0
81	20231129	174300	113851710	16050	16050	16050	16050	0
82	20231129	174200	113851710	16050	16050	16050	16050	0
83	20231129	174100	113851710	16050	16050	16050	16050	0
84	20231129	174000	113851710	16050	16050	16050	16050	0
85	20231129	173900	113851710	16050	16050	16050	16050	0
86	20231129	173800	113851710	16050	16050	16050	16050	0
87	20231129	173700	113851710	16050	16050	16050	16050	0
88	20231129	173600	113851710	16050	16050	16050	16050	0
89	20231129	173500	113851710	16050	16050	16050	16050	0
90	20231129	173400	113851710	16050	16050	16050	16050	0
91	20231129	173300	113851710	16050	16050	16050	16050	0
92	20231129	173200	113851710	16050	16050	16050	16050	1
93	20231129	173100	113851710	16050	16050	16050	16050	0
94	20231129	173000	113851710	16050	16050	16050	16050	0
95	20231129	172900	113851710	16050	16050	16050	16050	0
96	20231129	172800	113851710	16050	16050	16050	16050	0
97	20231129	172700	113851710	16050	16050	16050	16050	0
98	20231129	172600	113851710	16050	16050	16050	16050	0
99	20231129	172500	113851710	16050	16050	16050	16050	0
100	20231129	172400	113851710	16050	16050	16050	16050	0
101	20231129	172300	113851710	16050	16050	16050	16050	0
102	20231129	172200	113851710	16050	16050	16050	16050	0
103	20231129	172100	113851710	16050	16050	16050	16050	0
104	20231129	172000	113851710	16050	16050	16050	16050	0
105	20231129	171900	113851710	16050	16050	16050	16050	0
106	20231129	171800	113851710	16050	16050	16050	16050	0
107	20231129	171700	113851710	16050	16050	16050	16050	0
108	20231129	171600	113851710	16050	16050	16050	16050	0
109	20231129	171500	113851710	16050	16050	16050	16050	0
110	20231129	171400	113851710	16050	16050	16050	16050	0
111	20231129	171300	113851710	16050	16050	16050	16050	0
112	20231129	171200	113851710	16050	16050	16050	16050	0
113	20231129	171100	113851710	16050	16050	16050	16050	0
114	20231129	171000	113851710	16050	16050	16050	16050	0
115	20231129	170900	113851710	16050	16050	16050	16050	0
116	20231129	170800	113851710	16050	16050	16050	16050	0
117	20231129	170700	113851710	16050	16050	16050	16050	0
118	20231129	170600	113851710	16050	16050	16050	16050	0
119	20231129	170500	113851710	16050	16050	16050	16050	0
120	20231129	170400	113851710	16050	16050	16050	16050	0
121	20231129	170300	113851710	16050	16050	16050	16050	0
122	20231129	170200	113851710	16050	16050	16050	16050	1
123	20231129	170100	113851710	16050	16050	16050	16050	0
124	20231129	170000	113851710	16050	16050	16050	16050	0
125	20231129	165900	113851710	16050	16050	16050	16050	0
126	20231129	165800	113851710	16050	16050	16050	16050	0
127	20231129	165700	113851710	16050	16050	16050	16050	0
128	20231129	165600	113851710	16050	16050	16050	16050	0
129	20231129	165500	113851710	16050	16050	16050	16050	0
130	20231129	165400	113851710	16050	16050	16050	16050	0
131	20231129	165300	113851710	16050	16050	16050	16050	0
132	20231129	165200	113851710	16050	16050	16050	16050	0
133	20231129	165100	113851710	16050	16050	16050	16050	0
134	20231129	165000	113851710	16050	16050	16050	16050	0
135	20231129	164900	113851710	16050	16050	16050	16050	0
136	20231129	164800	113851710	16050	16050	16050	16050	0
137	20231129	164700	113851710	16050	16050	16050	16050	0
138	20231129	164600	113851710	16050	16050	16050	16050	0
139	20231129	164500	113851710	16050	16050	16050	16050	0
140	20231129	164400	113851710	16050	16050	16050	16050	0
141	20231129	164300	113851710	16050	16050	16050	16050	0
142	20231129	164200	113851710	16050	16050	16050	16050	0
143	20231129	164100	113851710	16050	16050	16050	16050	0
144	20231129	164000	113851710	16050	16050	16050	16050	0
145	20231129	163900	113851710	16050	16050	16050	16050	0
146	20231129	163800	113851710	16050	16050	16050	16050	0
147	20231129	163700	113851710	16050	16050	16050	16050	0
148	20231129	163600	113851710	16050	16050	16050	16050	0
149	20231129	163500	113851710	16050	16050	16050	16050	0
150	20231129	163400	113851710	16050	16050	16050	16050	0
151	20231129	163300	113851710	16050	16050	16050	16050	0
152	20231129	163200	113851710	16050	16050	16050	16050	1
153	20231129	163100	113851710	16050	16050	16050	16050	0
154	20231129	163000	113851710	16050	16050	16050	16050	0
155	20231129	162900	113851710	16050	16050	16050	16050	0
156	20231129	162800	113851710	16050	16050	16050	16050	0
157	20231129	162700	113851710	16050	16050	16050	16050	0
158	20231129	162600	113851710	16050	16050	16050	16050	0
159	20231129	162500	113851710	16050	16050	16050	16050	0
160	20231129	162400	113851710	16050	16050	16050	16050	0
161	20231129	162300	113851710	16050	16050	16050	16050	0
162	20231129	162200	113851710	16050	16050	16050	16050	0
163	20231129	162100	113851710	16050	16050	16050	16050	0
164	20231129	162000	113851710	16050	16050	16050	16050	0
165	20231129	161900	113851710	16050	16050	16050	16050	0
166	20231129	161800	113851710	16050	16050	16050	16050	0
167	20231129	161700	113851710	16050	16050	16050	16050	0
168	20231129	161600	113851710	16050	16050	16050	16050	0
169	20231129	161500	113851710	16050	16050	16050	16050	0
170	20231129	161400	113851710	16050	16050	16050	16050	0
171	20231129	161300	113851710	16050	16050	16050	16050	0
172	20231129	161200	113851710	16050	16050	16050	16050	0
173	20231129	161100	113851710	16050	16050	16050	16050	0
174	20231129	161000	113851710	16050	16050	16050	16050	0
175	20231129	160900	113851710	16050	16050	16050	16050	0
176	20231129	160800	113851710	16050	16050	16050	16050	0
177	20231129	160700	113851710	16050	16050	16050	16050	0
178	20231129	160600	113851710	16050	16050	16050	16050	0
179	20231129	160500	113851710	16050	16050	16050	16050	0
180	20231129	160400	113851710	16050	16050	16050	16050	0
181	20231129	160300	113851710	16050	16050	16050	16050	0
182	20231129	160200	113851710	16050	16050	16050	16050	1
183	20231129	160100	113851710	16050	16050	16050	16050	0
184	20231129	160000	113851710	16050	16050	16050	16050	0
185	20231129	155900	113851710	16050	16050	16050	16050	0
186	20231129	155800	113851710	16050	16050	16050	16050	0
187	20231129	155700	113851710	16050	16050	16050	16050	0
188	20231129	155600	113851710	16050	16050	16050	16050	0
189	20231129	155500	113851710	16050	16050	16050	16050	0
190	20231129	155400	113851710	16050	16050	16050	16050	0
191	20231129	155300	113851710	16050	16050	16050	16050	0
192	20231129	155200	113851710	16050	16050	16050	16050	0
193	20231129	155100	113851710	16050	16050	16050	16050	0
194	20231129	155000	113851710	16050	16050	16050	16050	0
195	20231129	154900	113851710	16050	16050	16050	16050	0
196	20231129	154800	113851710	16050	16050	16050	16050	0
197	20231129	154700	113851710	16050	16050	16050	16050	0
198	20231129	154600	113851710	16050	16050	16050	16050	0
199	20231129	154500	113851710	16050	16050	16050	16050	0
200	20231129	154400	113851710	16050	16050	16050	16050	0
201	20231129	154300	113851710	16050	16050	16050	16050	0
202	20231129	154200	113851710	16050	16050	16050	16050	0
203	20231129	154100	113851710	16050	16050	16050	16050	0
204	20231129	154000	113851710	16050	16050	16050	16050	0
205	20231129	153900	113851710	16050	16050	16050	16050	0
206	20231129	153800	113851710	16050	16050	16050	16050	0
207	20231129	153700	113851710	16050	16050	16050	16050	0
208	20231129	153600	113851710	16050	16050	16050	16050	0
209	20231129	153500	113851710	16050	16050	16050	16050	0
210	20231129	153400	113851710	16050	16050	16050	16050	0
211	20231129	153300	113851710	16050	16050	16050	16050	0
212	20231129	153200	113851710	16050	16050	16050	16050	1
213	20231129	153100	113851710	16050	16050	16050	16050	0
214	20231129	153000	113851710	16050	16050	16050	16050	1
215	20231129	152900	113835660	15990	15990	15990	15990	0
216	20231129	152800	113835660	15990	15990	15990	15990	0
217	20231129	152700	113835660	15990	15990	15990	15990	0
218	20231129	152600	113835660	15990	15990	15990	15990	0
219	20231129	152500	113835660	15990	15990	15990	15990	0
220	20231129	152400	113835660	15990	15990	15990	15990	0
221	20231129	152300	113835660	15990	15990	15990	15990	0
222	20231129	152200	113835660	15990	15990	15990	15990	0
223	20231129	152100	113835660	15990	15990	15990	15990	0
224	20231129	152000	113835660	15990	15990	15990	15990	0
225	20231129	151900	113835660	15990	16000	16000	15990	110
226	20231129	151800	112076660	16000	16000	16000	16000	0
227	20231129	151700	112076660	16000	16000	16000	16000	64
228	20231129	151600	111052660	16040	16040	16040	16040	2
229	20231129	151500	111020580	16000	16000	16000	16000	286
230	20231129	151400	106444580	16040	16040	16040	16040	1
231	20231129	151300	106428540	16000	16000	16000	16000	0
232	20231129	151200	106428540	16000	16000	16000	16000	0
233	20231129	151100	106428540	16000	16000	16000	16000	0
234	20231129	151000	106428540	16000	16000	16000	16000	0
235	20231129	150900	106428540	16000	16000	16000	16000	0
236	20231129	150800	106428540	16000	16000	16000	15990	514
237	20231129	150700	98204680	16000	16000	16000	16000	0
238	20231129	150600	98204680	16000	16000	16000	16000	0
239	20231129	150500	98204680	16000	16000	16000	16000	0
240	20231129	150400	98204680	16000	16000	16000	16000	6
241	20231129	150300	98108680	16050	16050	16050	16050	0
242	20231129	150200	98108680	16050	16050	16050	16050	0
243	20231129	150100	98108680	16050	16050	16050	16050	0
244	20231129	150000	98108680	16050	16040	16050	16040	6
245	20231129	145900	98012400	16000	16000	16000	16000	38
246	20231129	145800	97404400	15990	15990	15990	15990	0
247	20231129	145700	97404400	15990	15990	15990	15990	0
248	20231129	145600	97404400	15990	15990	15990	15990	0
249	20231129	145500	97404400	15990	15990	15990	15990	0
250	20231129	145400	97404400	15990	16010	16010	15990	1662
251	20231129	145300	70812770	16020	16020	16020	16020	9
252	20231129	145200	70668590	16040	16040	16040	16040	0
253	20231129	145100	70668590	16040	16040	16040	16040	0
254	20231129	145000	70668590	16040	16040	16040	16040	0
255	20231129	144900	70668590	16040	16040	16040	16040	0
256	20231129	144800	70668590	16040	16040	16040	16040	0
257	20231129	144700	70668590	16040	16040	16040	16040	0
258	20231129	144600	70668590	16040	16040	16040	16040	0
259	20231129	144500	70668590	16040	16040	16040	16040	0
260	20231129	144400	70668590	16040	16040	16040	16040	0
261	20231129	144300	70668590	16040	16050	16050	16040	56
262	20231129	144200	69769850	16040	16040	16040	16040	7
263	20231129	144100	69657570	16000	16000	16000	16000	0
264	20231129	144000	69657570	16000	16000	16000	16000	0
265	20231129	143900	69657570	16000	16000	16000	16000	0
266	20231129	143800	69657570	16000	16000	16000	16000	0
267	20231129	143700	69657570	16000	16000	16000	16000	0
268	20231129	143600	69657570	16000	16000	16000	16000	0
269	20231129	143500	69657570	16000	16000	16000	16000	0
270	20231129	143400	69657570	16000	16000	16000	16000	0
271	20231129	143300	69657570	16000	16000	16000	16000	0
272	20231129	143200	69657570	16000	16000	16000	16000	0
273	20231129	143100	69657570	16000	16000	16000	16000	0
274	20231129	143000	69657570	16000	16000	16000	16000	0
275	20231129	142900	69657570	16000	16000	16000	16000	0
276	20231129	142800	69657570	16000	16000	16000	16000	0
277	20231129	142700	69657570	16000	16000	16000	16000	0
278	20231129	142600	69657570	16000	16000	16000	16000	0
279	20231129	142500	69657570	16000	16000	16000	16000	0
280	20231129	142400	69657570	16000	16000	16000	16000	0
281	20231129	142300	69657570	16000	16000	16000	16000	0
282	20231129	142200	69657570	16000	16000	16000	16000	0
283	20231129	142100	69657570	16000	16000	16000	16000	0
284	20231129	142000	69657570	16000	16000	16000	16000	0
285	20231129	141900	69657570	16000	16000	16000	16000	0
286	20231129	141800	69657570	16000	16000	16000	16000	0
287	20231129	141700	69657570	16000	16000	16000	16000	0
288	20231129	141600	69657570	16000	16000	16000	16000	0
289	20231129	141500	69657570	16000	16000	16000	16000	0
290	20231129	141400	69657570	16000	16000	16000	16000	0
291	20231129	141300	69657570	16000	16000	16000	16000	0
292	20231129	141200	69657570	16000	16000	16000	16000	0
293	20231129	141100	69657570	16000	16000	16000	16000	0
294	20231129	141000	69657570	16000	16000	16000	16000	0
295	20231129	140900	69657570	16000	16000	16000	16000	0
296	20231129	140800	69657570	16000	16000	16000	16000	0
297	20231129	140700	69657570	16000	16000	16000	16000	0
298	20231129	140600	69657570	16000	16000	16000	16000	20
299	20231129	140500	69337570	15990	15990	15990	15990	0
300	20231129	140400	69337570	15990	16000	16000	15990	1167
301	20231129	140300	50666790	16000	16000	16000	16000	0
302	20231129	140200	50666790	16000	16000	16000	16000	0
303	20231129	140100	50666790	16000	16000	16000	16000	0
304	20231129	140000	50666790	16000	16000	16000	16000	0
305	20231129	135900	50666790	16000	16000	16000	16000	0
306	20231129	135800	50666790	16000	16000	16000	16000	0
307	20231129	135700	50666790	16000	16000	16000	16000	0
308	20231129	135600	50666790	16000	16000	16000	16000	0
309	20231129	135500	50666790	16000	16000	16000	16000	0
310	20231129	135400	50666790	16000	16000	16000	16000	0
311	20231129	135300	50666790	16000	16000	16000	16000	0
312	20231129	135200	50666790	16000	16000	16000	16000	0
313	20231129	135100	50666790	16000	16000	16000	16000	0
314	20231129	135000	50666790	16000	16000	16000	16000	0
315	20231129	134900	50666790	16000	16000	16000	16000	10
316	20231129	134800	50506790	16000	16000	16000	16000	0
317	20231129	134700	50506790	16000	16000	16000	16000	6
318	20231129	134600	50410790	16000	16000	16000	16000	0
319	20231129	134500	50410790	16000	16000	16000	16000	48
320	20231129	134400	49642790	16000	16000	16000	16000	0
321	20231129	134300	49642790	16000	16000	16000	16000	0
322	20231129	134200	49642790	16000	16000	16000	16000	0
323	20231129	134100	49642790	16000	16000	16000	16000	0
324	20231129	134000	49642790	16000	16000	16000	16000	0
325	20231129	133900	49642790	16000	16000	16000	16000	0
326	20231129	133800	49642790	16000	16000	16000	16000	200
327	20231129	133700	46442790	15990	16000	16000	15990	71
328	20231129	133600	45306870	15990	15990	15990	15990	0
329	20231129	133500	45306870	15990	16000	16000	15990	71
330	20231129	133400	44170940	15990	16030	16030	15990	1640
331	20231129	133300	17932120	16030	16030	16030	16030	0
332	20231129	133200	17932120	16030	16030	16030	16030	0
333	20231129	133100	17932120	16030	16030	16030	16030	0
334	20231129	133000	17932120	16030	16030	16030	16030	0
335	20231129	132900	17932120	16030	16030	16030	16030	0
336	20231129	132800	17932120	16030	16030	16030	16030	0
337	20231129	132700	17932120	16030	16030	16030	16030	0
338	20231129	132600	17932120	16030	16030	16030	16030	0
339	20231129	132500	17932120	16030	16030	16030	16030	0
340	20231129	132400	17932120	16030	16030	16030	16030	0
341	20231129	132300	17932120	16030	16030	16030	16030	0
342	20231129	132200	17932120	16030	16030	16030	16030	0
343	20231129	132100	17932120	16030	16030	16030	16030	0
344	20231129	132000	17932120	16030	16030	16030	16030	0
345	20231129	131900	17932120	16030	16030	16030	16030	0
346	20231129	131800	17932120	16030	16030	16030	16030	0
347	20231129	131700	17932120	16030	16030	16030	16030	0
348	20231129	131600	17932120	16030	16030	16030	16030	0
349	20231129	131500	17932120	16030	16030	16030	16030	0
350	20231129	131400	17932120	16030	16030	16030	16030	0
351	20231129	131300	17932120	16030	16030	16030	16030	0
352	20231129	131200	17932120	16030	16030	16030	16030	0
353	20231129	131100	17932120	16030	16030	16030	16030	0
354	20231129	131000	17932120	16030	16030	16030	16030	0
355	20231129	130900	17932120	16030	16030	16030	16030	0
356	20231129	130800	17932120	16030	16030	16030	16030	0
357	20231129	130700	17932120	16030	16030	16030	16030	0
358	20231129	130600	17932120	16030	16030	16030	16030	0
359	20231129	130500	17932120	16030	16030	16030	16030	0
360	20231129	130400	17932120	16030	16030	16030	16030	0
361	20231129	130300	17932120	16030	16030	16030	16030	0
362	20231129	130200	17932120	16030	16030	16030	16030	0
363	20231129	130100	17932120	16030	16030	16030	16030	0
364	20231129	130000	17932120	16030	16030	16030	16030	0
365	20231129	125900	17932120	16030	16030	16030	16030	0
366	20231129	125800	17932120	16030	16030	16030	16030	0
367	20231129	125700	17932120	16030	16030	16030	16030	0
368	20231129	125600	17932120	16030	16030	16030	16030	0
369	20231129	125500	17932120	16030	16030	16030	16030	0
370	20231129	125400	17932120	16030	16030	16030	16030	0
371	20231129	125300	17932120	16030	16030	16030	16030	0
372	20231129	125200	17932120	16030	16030	16030	16030	0
373	20231129	125100	17932120	16030	16030	16030	16030	0
374	20231129	125000	17932120	16030	16030	16030	16030	0
375	20231129	124900	17932120	16030	16030	16030	16030	0
376	20231129	124800	17932120	16030	16030	16030	16030	0
377	20231129	124700	17932120	16030	16030	16030	16030	0
378	20231129	124600	17932120	16030	16030	16030	16030	0
379	20231129	124500	17932120	16030	16030	16030	16030	0
380	20231129	124400	17932120	16030	16030	16030	16030	0
381	20231129	124300	17932120	16030	16030	16030	16030	6
382	20231129	124200	17835940	16030	16030	16030	16030	0
383	20231129	124100	17835940	16030	16030	16030	16030	0
384	20231129	124000	17835940	16030	16030	16030	16030	0
385	20231129	123900	17835940	16030	16030	16030	16030	0
386	20231129	123800	17835940	16030	16030	16030	16030	0
387	20231129	123700	17835940	16030	16030	16030	16030	1
388	20231129	123600	17819910	16030	16030	16030	16030	0
389	20231129	123500	17819910	16030	16030	16030	16030	0
390	20231129	123400	17819910	16030	16030	16030	16030	0
391	20231129	123300	17819910	16030	16030	16030	16030	0
392	20231129	123200	17819910	16030	16030	16030	16030	5
393	20231129	123100	17739760	16000	16030	16030	16000	9
394	20231129	123000	17595600	16000	16000	16000	16000	0
395	20231129	122900	17595600	16000	16000	16000	16000	0
396	20231129	122800	17595600	16000	16000	16000	16000	0
397	20231129	122700	17595600	16000	16000	16000	16000	0
398	20231129	122600	17595600	16000	16000	16000	16000	0
399	20231129	122500	17595600	16000	16000	16000	16000	0
400	20231129	122400	17595600	16000	16000	16000	16000	0
401	20231129	122300	17595600	16000	16000	16000	16000	0
402	20231129	122200	17595600	16000	16000	16000	16000	0
403	20231129	122100	17595600	16000	16000	16000	16000	0
404	20231129	122000	17595600	16000	16000	16000	16000	0
405	20231129	121900	17595600	16000	16000	16000	16000	0
406	20231129	121800	17595600	16000	16000	16000	16000	0
407	20231129	121700	17595600	16000	16000	16000	16000	0
408	20231129	121600	17595600	16000	16000	16000	16000	0
409	20231129	121500	17595600	16000	16000	16000	16000	0
410	20231129	121400	17595600	16000	16000	16000	16000	0
411	20231129	121300	17595600	16000	16000	16000	16000	0
412	20231129	121200	17595600	16000	16000	16000	16000	0
413	20231129	121100	17595600	16000	16000	16000	16000	0
414	20231129	121000	17595600	16000	16000	16000	16000	0
415	20231129	120900	17595600	16000	16000	16000	16000	0
416	20231129	120800	17595600	16000	16000	16000	16000	0
417	20231129	120700	17595600	16000	16000	16000	16000	0
418	20231129	120600	17595600	16000	16000	16000	16000	0
419	20231129	120500	17595600	16000	16000	16000	16000	0
420	20231129	120400	17595600	16000	16000	16000	16000	0
421	20231129	120300	17595600	16000	16000	16000	16000	0
422	20231129	120200	17595600	16000	16000	16000	16000	0
423	20231129	120100	17595600	16000	16000	16000	16000	20
424	20231129	120000	17275600	16030	16030	16030	16030	0
425	20231129	115900	17275600	16030	16030	16030	16030	0
426	20231129	115800	17275600	16030	16030	16030	16030	0
427	20231129	115700	17275600	16030	16030	16030	16030	0
428	20231129	115600	17275600	16030	16030	16030	16030	0
429	20231129	115500	17275600	16030	16030	16030	16030	0
430	20231129	115400	17275600	16030	16030	16030	16030	0
431	20231129	115300	17275600	16030	16030	16030	16030	0
432	20231129	115200	17275600	16030	16030	16030	16030	0
433	20231129	115100	17275600	16030	16030	16030	16030	0
434	20231129	115000	17275600	16030	16030	16030	16030	0
435	20231129	114900	17275600	16030	16030	16030	16030	0
436	20231129	114800	17275600	16030	16030	16030	16030	0
437	20231129	114700	17275600	16030	16030	16030	16030	0
438	20231129	114600	17275600	16030	16030	16030	16030	0
439	20231129	114500	17275600	16030	16030	16030	16030	0
440	20231129	114400	17275600	16030	16030	16030	16030	40
441	20231129	114300	16634400	16000	16000	16000	16000	19
442	20231129	114200	16330400	15990	15990	15990	15990	0
443	20231129	114100	16330400	15990	15990	15990	15990	0
444	20231129	114000	16330400	15990	15990	15990	15990	0
445	20231129	113900	16330400	15990	15990	15990	15990	0
446	20231129	113800	16330400	15990	15990	15990	15990	0
447	20231129	113700	16330400	15990	15990	15990	15990	0
448	20231129	113600	16330400	15990	15990	15990	15990	0
449	20231129	113500	16330400	15990	15990	15990	15990	0
450	20231129	113400	16330400	15990	15990	15990	15990	0
451	20231129	113300	16330400	15990	15990	15990	15990	0
452	20231129	113200	16330400	15990	15990	15990	15990	0
453	20231129	113100	16330400	15990	15990	15990	15990	0
454	20231129	113000	16330400	15990	16000	16000	15990	529
455	20231129	112900	7866960	16000	16000	16000	16000	0
456	20231129	112800	7866960	16000	16000	16000	16000	0
457	20231129	112700	7866960	16000	16000	16000	16000	8
458	20231129	112600	7738960	16000	16000	16000	16000	72
459	20231129	112500	6586960	16000	16000	16000	16000	0
460	20231129	112400	6586960	16000	16000	16000	16000	0
461	20231129	112300	6586960	16000	16000	16000	16000	0
462	20231129	112200	6586960	16000	16000	16000	16000	0
463	20231129	112100	6586960	16000	16000	16000	16000	0
464	20231129	112000	6586960	16000	16000	16000	16000	0
465	20231129	111900	6586960	16000	16000	16000	16000	0
466	20231129	111800	6586960	16000	16000	16000	16000	0
467	20231129	111700	6586960	16000	16000	16000	16000	0
468	20231129	111600	6586960	16000	16000	16000	16000	0
469	20231129	111500	6586960	16000	16000	16000	16000	0
470	20231129	111400	6586960	16000	16000	16000	16000	0
471	20231129	111300	6586960	16000	16000	16000	16000	0
472	20231129	111200	6586960	16000	16000	16000	16000	0
473	20231129	111100	6586960	16000	16000	16000	16000	0
474	20231129	111000	6586960	16000	16020	16020	16000	56
475	20231129	110900	5690500	16030	16030	16030	16030	0
476	20231129	110800	5690500	16030	16030	16030	16030	0
477	20231129	110700	5690500	16030	16030	16030	16030	0
478	20231129	110600	5690500	16030	16030	16030	16030	0
479	20231129	110500	5690500	16030	16030	16030	16030	0
480	20231129	110400	5690500	16030	16030	16030	16030	1
481	20231129	110300	5674470	16030	16030	16030	16030	0
482	20231129	110200	5674470	16030	16030	16030	16030	0
483	20231129	110100	5674470	16030	16030	16030	16030	0
484	20231129	110000	5674470	16030	16030	16030	16030	0
485	20231129	105900	5674470	16030	16030	16030	16030	0
486	20231129	105800	5674470	16030	16030	16030	16030	0
487	20231129	105700	5674470	16030	16030	16030	16030	0
488	20231129	105600	5674470	16030	16030	16030	16030	0
489	20231129	105500	5674470	16030	16030	16030	16030	0
490	20231129	105400	5674470	16030	16030	16030	16030	0
491	20231129	105300	5674470	16030	16030	16030	16030	0
492	20231129	105200	5674470	16030	16030	16030	16030	2
493	20231129	105100	5642410	16000	16000	16000	16000	0
494	20231129	105000	5642410	16000	16020	16020	16000	167
495	20231129	104900	2969770	16040	16040	16040	16040	0
496	20231129	104800	2969770	16040	16040	16040	16040	0
497	20231129	104700	2969770	16040	16040	16040	16040	0
498	20231129	104600	2969770	16040	16040	16040	16040	0
499	20231129	104500	2969770	16040	16040	16040	16040	0
500	20231129	104400	2969770	16040	16040	16040	16040	0
501	20231129	104300	2969770	16040	16040	16040	16040	0
502	20231129	104200	2969770	16040	16040	16040	16040	0
503	20231129	104100	2969770	16040	16040	16040	16040	0
504	20231129	104000	2969770	16040	16040	16040	16040	0
505	20231129	103900	2969770	16040	16040	16040	16040	0
506	20231129	103800	2969770	16040	16040	16040	16040	0
507	20231129	103700	2969770	16040	16040	16040	16040	0
508	20231129	103600	2969770	16040	16040	16040	16040	0
509	20231129	103500	2969770	16040	16040	16040	16040	0
510	20231129	103400	2969770	16040	16040	16040	16040	0
511	20231129	103300	2969770	16040	16040	16040	16040	0
512	20231129	103200	2969770	16040	16040	16040	16040	0
513	20231129	103100	2969770	16040	16040	16040	16040	0
514	20231129	103000	2969770	16040	16040	16040	16040	0
515	20231129	102900	2969770	16040	16040	16040	16040	14
516	20231129	102800	2745210	16040	16040	16040	16040	0
517	20231129	102700	2745210	16040	16040	16040	16040	0
518	20231129	102600	2745210	16040	16040	16040	16040	0
519	20231129	102500	2745210	16040	16040	16040	16040	0
520	20231129	102400	2745210	16040	16040	16040	16040	0
521	20231129	102300	2745210	16040	16040	16040	16040	0
522	20231129	102200	2745210	16040	16040	16040	16040	0
523	20231129	102100	2745210	16040	16040	16040	16040	0
524	20231129	102000	2745210	16040	16040	16040	16040	0
525	20231129	101900	2745210	16040	16040	16040	16040	0
526	20231129	101800	2745210	16040	16040	16040	16040	0
527	20231129	101700	2745210	16040	16040	16040	16040	0
528	20231129	101600	2745210	16040	16040	16040	16040	0
529	20231129	101500	2745210	16040	16040	16040	16040	0
530	20231129	101400	2745210	16040	16040	16040	16040	0
531	20231129	101300	2745210	16040	16040	16040	16040	80
532	20231129	101200	1462010	16040	16040	16040	16040	0
533	20231129	101100	1462010	16040	16040	16040	16040	0
534	20231129	101000	1462010	16040	16040	16040	16040	4
535	20231129	100900	1397850	16080	16080	16080	16080	0
536	20231129	100800	1397850	16080	16080	16080	16080	0
537	20231129	100700	1397850	16080	16080	16080	16080	1
538	20231129	100600	1381770	16080	16080	16080	16080	1
539	20231129	100500	1365690	16040	16040	16040	16040	0
540	20231129	100400	1365690	16040	16040	16040	16040	0
541	20231129	100300	1365690	16040	16040	16040	16040	0
542	20231129	100200	1365690	16040	16040	16040	16040	0
543	20231129	100100	1365690	16040	16040	16040	16040	0
544	20231129	100000	1365690	16040	16040	16040	16040	0
545	20231129	095900	1365690	16040	16040	16040	16040	0
546	20231129	095800	1365690	16040	16040	16040	16040	0
547	20231129	095700	1365690	16040	16040	16040	16040	0
548	20231129	095600	1365690	16040	16040	16040	16040	0
549	20231129	095500	1365690	16040	16040	16040	16040	0
550	20231129	095400	1365690	16040	16040	16040	16040	0
551	20231129	095300	1365690	16040	16040	16040	16040	0
552	20231129	095200	1365690	16040	16040	16040	16040	17
553	20231129	095100	1093010	16080	16080	16080	16080	0
554	20231129	095000	1093010	16080	16080	16080	16080	0
555	20231129	094900	1093010	16080	16080	16080	16080	0
556	20231129	094800	1093010	16080	16080	16080	16080	0
557	20231129	094700	1093010	16080	16080	16080	16080	1
558	20231129	094600	1076930	16050	16060	16060	16050	37
559	20231129	094500	482760	16090	16090	16090	16090	0
560	20231129	094400	482760	16090	16090	16090	16090	0
561	20231129	094300	482760	16090	16090	16090	16090	0
562	20231129	094200	482760	16090	16090	16090	16090	0
563	20231129	094100	482760	16090	16090	16090	16090	0
564	20231129	094000	482760	16090	16090	16090	16090	11
565	20231129	093900	305770	16090	16090	16090	16090	0
566	20231129	093800	305770	16090	16090	16090	16090	0
567	20231129	093700	305770	16090	16090	16090	16090	0
568	20231129	093600	305770	16090	16090	16090	16090	3
569	20231129	093500	257500	16090	16090	16090	16090	0
570	20231129	093400	257500	16090	16090	16090	16090	0
571	20231129	093300	257500	16090	16090	16090	16090	1
572	20231129	093200	241410	16090	16090	16090	16090	0
573	20231129	093100	241410	16090	16090	16090	16090	0
574	20231129	093000	241410	16090	16090	16090	16090	0
575	20231129	092900	241410	16090	16090	16090	16090	0
576	20231129	092800	241410	16090	16090	16090	16090	0
577	20231129	092700	241410	16090	16090	16090	16090	0
578	20231129	092600	241410	16090	16090	16090	16090	0
579	20231129	092500	241410	16090	16090	16090	16090	0
580	20231129	092400	241410	16090	16090	16090	16090	0
581	20231129	092300	241410	16090	16140	16140	16090	8
582	20231129	092200	112640	16300	16300	16300	16300	0
583	20231129	092100	112640	16300	16300	16300	16300	0
584	20231129	092000	112640	16300	16300	16300	16300	0
585	20231129	091900	112640	16300	16300	16300	16300	0
586	20231129	091800	112640	16300	16300	16300	16300	0
587	20231129	091700	112640	16300	16300	16300	16300	0
588	20231129	091600	112640	16300	16300	16300	16300	0
589	20231129	091500	112640	16300	16300	16300	16300	0
590	20231129	091400	112640	16300	16300	16300	16300	0
591	20231129	091300	112640	16300	16300	16300	16300	0
592	20231129	091200	112640	16300	16300	16300	16300	0
593	20231129	091100	112640	16300	16300	16300	16300	0
594	20231129	091000	112640	16300	16300	16300	16300	0
595	20231129	090900	112640	16300	16300	16300	16300	0
596	20231129	090800	112640	16300	16300	16300	16300	0
597	20231129	090700	112640	16300	16300	16300	16300	0
598	20231129	090600	112640	16300	16300	16300	16300	0
599	20231129	090500	112640	16300	16300	16300	16300	0
600	20231129	090400	112640	16300	16300	16300	16300	0
601	20231129	090300	112640	16300	16300	16300	16300	0
602	20231129	090200	112640	16300	16170	16300	16170	3
603	20231129	090100	64000	16000	16000	16000	16000	3
604	20231129	090000	16000	16000	16000	16000	16000	1