KissMeData/039340/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	192100	122917300	5650	5650	5650	5650	2002
3	20231129	192000	122917300	5650	5650	5650	5650	0
4	20231129	191900	122917300	5650	5650	5650	5650	0
5	20231129	191800	122917300	5650	5650	5650	5650	0
6	20231129	191700	122917300	5650	5650	5650	5650	0
7	20231129	191600	122917300	5650	5650	5650	5650	0
8	20231129	191500	122917300	5650	5650	5650	5650	0
9	20231129	191400	122917300	5650	5650	5650	5650	0
10	20231129	191300	122917300	5650	5650	5650	5650	0
11	20231129	191200	122917300	5650	5650	5650	5650	0
12	20231129	191100	122917300	5650	5650	5650	5650	0
13	20231129	191000	122917300	5650	5650	5650	5650	0
14	20231129	190900	122917300	5650	5650	5650	5650	0
15	20231129	190800	122917300	5650	5650	5650	5650	0
16	20231129	190700	122917300	5650	5650	5650	5650	0
17	20231129	190600	122917300	5650	5650	5650	5650	0
18	20231129	190500	122917300	5650	5650	5650	5650	0
19	20231129	190400	122917300	5650	5650	5650	5650	0
20	20231129	190300	122917300	5650	5650	5650	5650	0
21	20231129	190200	122917300	5650	5650	5650	5650	0
22	20231129	190100	122917300	5650	5650	5650	5650	0
23	20231129	190000	122917300	5650	5650	5650	5650	0
24	20231129	185900	122917300	5650	5650	5650	5650	0
25	20231129	185800	122917300	5650	5650	5650	5650	0
26	20231129	185700	122917300	5650	5650	5650	5650	0
27	20231129	185600	122917300	5650	5650	5650	5650	0
28	20231129	185500	122917300	5650	5650	5650	5650	0
29	20231129	185400	122917300	5650	5650	5650	5650	0
30	20231129	185300	122917300	5650	5650	5650	5650	0
31	20231129	185200	122917300	5650	5650	5650	5650	0
32	20231129	185100	122917300	5650	5650	5650	5650	2002
33	20231129	185000	122917300	5650	5650	5650	5650	0
34	20231129	184900	122917300	5650	5650	5650	5650	0
35	20231129	184800	122917300	5650	5650	5650	5650	0
36	20231129	184700	122917300	5650	5650	5650	5650	0
37	20231129	184600	122917300	5650	5650	5650	5650	0
38	20231129	184500	122917300	5650	5650	5650	5650	0
39	20231129	184400	122917300	5650	5650	5650	5650	0
40	20231129	184300	122917300	5650	5650	5650	5650	0
41	20231129	184200	122917300	5650	5650	5650	5650	0
42	20231129	184100	122917300	5650	5650	5650	5650	0
43	20231129	184000	122917300	5650	5650	5650	5650	0
44	20231129	183900	122917300	5650	5650	5650	5650	0
45	20231129	183800	122917300	5650	5650	5650	5650	0
46	20231129	183700	122917300	5650	5650	5650	5650	0
47	20231129	183600	122917300	5650	5650	5650	5650	0
48	20231129	183500	122917300	5650	5650	5650	5650	0
49	20231129	183400	122917300	5650	5650	5650	5650	0
50	20231129	183300	122917300	5650	5650	5650	5650	0
51	20231129	183200	122917300	5650	5650	5650	5650	0
52	20231129	183100	122917300	5650	5650	5650	5650	0
53	20231129	183000	122917300	5650	5650	5650	5650	0
54	20231129	182900	122917300	5650	5650	5650	5650	0
55	20231129	182800	122917300	5650	5650	5650	5650	0
56	20231129	182700	122917300	5650	5650	5650	5650	0
57	20231129	182600	122917300	5650	5650	5650	5650	0
58	20231129	182500	122917300	5650	5650	5650	5650	0
59	20231129	182400	122917300	5650	5650	5650	5650	0
60	20231129	182300	122917300	5650	5650	5650	5650	0
61	20231129	182200	122917300	5650	5650	5650	5650	0
62	20231129	182100	122917300	5650	5650	5650	5650	2002
63	20231129	182000	122917300	5650	5650	5650	5650	0
64	20231129	181900	122917300	5650	5650	5650	5650	0
65	20231129	181800	122917300	5650	5650	5650	5650	0
66	20231129	181700	122917300	5650	5650	5650	5650	0
67	20231129	181600	122917300	5650	5650	5650	5650	0
68	20231129	181500	122917300	5650	5650	5650	5650	0
69	20231129	181400	122917300	5650	5650	5650	5650	0
70	20231129	181300	122917300	5650	5650	5650	5650	0
71	20231129	181200	122917300	5650	5650	5650	5650	0
72	20231129	181100	122917300	5650	5650	5650	5650	0
73	20231129	181000	122917300	5650	5650	5650	5650	0
74	20231129	180900	122917300	5650	5650	5650	5650	0
75	20231129	180800	122917300	5650	5650	5650	5650	0
76	20231129	180700	122917300	5650	5650	5650	5650	0
77	20231129	180600	122917300	5650	5650	5650	5650	0
78	20231129	180500	122917300	5650	5650	5650	5650	0
79	20231129	180400	122917300	5650	5650	5650	5650	0
80	20231129	180300	122917300	5650	5650	5650	5650	0
81	20231129	180200	122917300	5650	5650	5650	5650	0
82	20231129	180100	122917300	5650	5650	5650	5650	0
83	20231129	180000	122917300	5650	5650	5650	5650	0
84	20231129	175900	122917300	5650	5650	5650	5650	0
85	20231129	175800	122917300	5650	5650	5650	5650	0
86	20231129	175700	122917300	5650	5650	5650	5650	0
87	20231129	175600	122917300	5650	5650	5650	5650	0
88	20231129	175500	122917300	5650	5650	5650	5650	0
89	20231129	175400	122917300	5650	5650	5650	5650	0
90	20231129	175300	122917300	5650	5650	5650	5650	0
91	20231129	175200	122917300	5650	5650	5650	5650	0
92	20231129	175100	122917300	5650	5650	5650	5650	2002
93	20231129	175000	122917300	5650	5650	5650	5650	0
94	20231129	174900	122917300	5650	5650	5650	5650	0
95	20231129	174800	122917300	5650	5650	5650	5650	0
96	20231129	174700	122917300	5650	5650	5650	5650	0
97	20231129	174600	122917300	5650	5650	5650	5650	0
98	20231129	174500	122917300	5650	5650	5650	5650	0
99	20231129	174400	122917300	5650	5650	5650	5650	0
100	20231129	174300	122917300	5650	5650	5650	5650	0
101	20231129	174200	122917300	5650	5650	5650	5650	0
102	20231129	174100	122917300	5650	5650	5650	5650	0
103	20231129	174000	122917300	5650	5650	5650	5650	0
104	20231129	173900	122917300	5650	5650	5650	5650	0
105	20231129	173800	122917300	5650	5650	5650	5650	0
106	20231129	173700	122917300	5650	5650	5650	5650	0
107	20231129	173600	122917300	5650	5650	5650	5650	0
108	20231129	173500	122917300	5650	5650	5650	5650	0
109	20231129	173400	122917300	5650	5650	5650	5650	0
110	20231129	173300	122917300	5650	5650	5650	5650	0
111	20231129	173200	122917300	5650	5650	5650	5650	0
112	20231129	173100	122917300	5650	5650	5650	5650	0
113	20231129	173000	122917300	5650	5650	5650	5650	0
114	20231129	172900	122917300	5650	5650	5650	5650	0
115	20231129	172800	122917300	5650	5650	5650	5650	0
116	20231129	172700	122917300	5650	5650	5650	5650	0
117	20231129	172600	122917300	5650	5650	5650	5650	0
118	20231129	172500	122917300	5650	5650	5650	5650	0
119	20231129	172400	122917300	5650	5650	5650	5650	0
120	20231129	172300	122917300	5650	5650	5650	5650	0
121	20231129	172200	122917300	5650	5650	5650	5650	0
122	20231129	172100	122917300	5650	5650	5650	5650	2002
123	20231129	172000	122917300	5650	5650	5650	5650	0
124	20231129	171900	122917300	5650	5650	5650	5650	0
125	20231129	171800	122917300	5650	5650	5650	5650	0
126	20231129	171700	122917300	5650	5650	5650	5650	0
127	20231129	171600	122917300	5650	5650	5650	5650	0
128	20231129	171500	122917300	5650	5650	5650	5650	0
129	20231129	171400	122917300	5650	5650	5650	5650	0
130	20231129	171300	122917300	5650	5650	5650	5650	0
131	20231129	171200	122917300	5650	5650	5650	5650	0
132	20231129	171100	122917300	5650	5650	5650	5650	0
133	20231129	171000	122917300	5650	5650	5650	5650	0
134	20231129	170900	122917300	5650	5650	5650	5650	0
135	20231129	170800	122917300	5650	5650	5650	5650	0
136	20231129	170700	122917300	5650	5650	5650	5650	0
137	20231129	170600	122917300	5650	5650	5650	5650	0
138	20231129	170500	122917300	5650	5650	5650	5650	0
139	20231129	170400	122917300	5650	5650	5650	5650	0
140	20231129	170300	122917300	5650	5650	5650	5650	0
141	20231129	170200	122917300	5650	5650	5650	5650	0
142	20231129	170100	122917300	5650	5650	5650	5650	0
143	20231129	170000	122917300	5650	5650	5650	5650	0
144	20231129	165900	122917300	5650	5650	5650	5650	0
145	20231129	165800	122917300	5650	5650	5650	5650	0
146	20231129	165700	122917300	5650	5650	5650	5650	0
147	20231129	165600	122917300	5650	5650	5650	5650	0
148	20231129	165500	122917300	5650	5650	5650	5650	0
149	20231129	165400	122917300	5650	5650	5650	5650	0
150	20231129	165300	122917300	5650	5650	5650	5650	0
151	20231129	165200	122917300	5650	5650	5650	5650	0
152	20231129	165100	122917300	5650	5650	5650	5650	2002
153	20231129	165000	122917300	5650	5650	5650	5650	0
154	20231129	164900	122917300	5650	5650	5650	5650	0
155	20231129	164800	122917300	5650	5650	5650	5650	0
156	20231129	164700	122917300	5650	5650	5650	5650	0
157	20231129	164600	122917300	5650	5650	5650	5650	0
158	20231129	164500	122917300	5650	5650	5650	5650	0
159	20231129	164400	122917300	5650	5650	5650	5650	0
160	20231129	164300	122917300	5650	5650	5650	5650	0
161	20231129	164200	122917300	5650	5650	5650	5650	0
162	20231129	164100	122917300	5650	5650	5650	5650	0
163	20231129	164000	122917300	5650	5650	5650	5650	0
164	20231129	163900	122917300	5650	5650	5650	5650	0
165	20231129	163800	122917300	5650	5650	5650	5650	0
166	20231129	163700	122917300	5650	5650	5650	5650	0
167	20231129	163600	122917300	5650	5650	5650	5650	0
168	20231129	163500	122917300	5650	5650	5650	5650	0
169	20231129	163400	122917300	5650	5650	5650	5650	0
170	20231129	163300	122917300	5650	5650	5650	5650	0
171	20231129	163200	122917300	5650	5650	5650	5650	0
172	20231129	163100	122917300	5650	5650	5650	5650	0
173	20231129	163000	122917300	5650	5650	5650	5650	0
174	20231129	162900	122917300	5650	5650	5650	5650	0
175	20231129	162800	122917300	5650	5650	5650	5650	0
176	20231129	162700	122917300	5650	5650	5650	5650	0
177	20231129	162600	122917300	5650	5650	5650	5650	0
178	20231129	162500	122917300	5650	5650	5650	5650	0
179	20231129	162400	122917300	5650	5650	5650	5650	0
180	20231129	162300	122917300	5650	5650	5650	5650	0
181	20231129	162200	122917300	5650	5650	5650	5650	0
182	20231129	162100	122917300	5650	5650	5650	5650	2002
183	20231129	162000	122917300	5650	5650	5650	5650	0
184	20231129	161900	122917300	5650	5650	5650	5650	0
185	20231129	161800	122917300	5650	5650	5650	5650	0
186	20231129	161700	122917300	5650	5650	5650	5650	0
187	20231129	161600	122917300	5650	5650	5650	5650	0
188	20231129	161500	122917300	5650	5650	5650	5650	0
189	20231129	161400	122917300	5650	5650	5650	5650	0
190	20231129	161300	122917300	5650	5650	5650	5650	0
191	20231129	161200	122917300	5650	5650	5650	5650	0
192	20231129	161100	122917300	5650	5650	5650	5650	0
193	20231129	161000	122917300	5650	5650	5650	5650	0
194	20231129	160900	122917300	5650	5650	5650	5650	0
195	20231129	160800	122917300	5650	5650	5650	5650	0
196	20231129	160700	122917300	5650	5650	5650	5650	0
197	20231129	160600	122917300	5650	5650	5650	5650	0
198	20231129	160500	122917300	5650	5650	5650	5650	0
199	20231129	160400	122917300	5650	5650	5650	5650	0
200	20231129	160300	122917300	5650	5650	5650	5650	0
201	20231129	160200	122917300	5650	5650	5650	5650	0
202	20231129	160100	122917300	5650	5650	5650	5650	0
203	20231129	160000	122917300	5650	5650	5650	5650	0
204	20231129	155900	122917300	5650	5650	5650	5650	0
205	20231129	155800	122917300	5650	5650	5650	5650	0
206	20231129	155700	122917300	5650	5650	5650	5650	0
207	20231129	155600	122917300	5650	5650	5650	5650	0
208	20231129	155500	122917300	5650	5650	5650	5650	0
209	20231129	155400	122917300	5650	5650	5650	5650	0
210	20231129	155300	122917300	5650	5650	5650	5650	0
211	20231129	155200	122917300	5650	5650	5650	5650	0
212	20231129	155100	122917300	5650	5650	5650	5650	2002
213	20231129	155000	122917300	5650	5650	5650	5650	0
214	20231129	154900	122917300	5650	5650	5650	5650	0
215	20231129	154800	122917300	5650	5650	5650	5650	0
216	20231129	154700	122917300	5650	5650	5650	5650	0
217	20231129	154600	122917300	5650	5650	5650	5650	0
218	20231129	154500	122917300	5650	5650	5650	5650	0
219	20231129	154400	122917300	5650	5650	5650	5650	0
220	20231129	154300	122917300	5650	5650	5650	5650	0
221	20231129	154200	122917300	5650	5650	5650	5650	0
222	20231129	154100	122917300	5650	5650	5650	5650	0
223	20231129	154000	122917300	5650	5650	5650	5650	0
224	20231129	153900	122917300	5650	5650	5650	5650	0
225	20231129	153800	122917300	5650	5650	5650	5650	0
226	20231129	153700	122917300	5650	5650	5650	5650	0
227	20231129	153600	122917300	5650	5650	5650	5650	0
228	20231129	153500	122917300	5650	5650	5650	5650	0
229	20231129	153400	122917300	5650	5650	5650	5650	0
230	20231129	153300	122917300	5650	5650	5650	5650	0
231	20231129	153200	122917300	5650	5650	5650	5650	0
232	20231129	153100	122917300	5650	5650	5650	5650	0
233	20231129	153000	122917300	5650	5650	5650	5650	2002
234	20231129	152900	111606000	5640	5640	5640	5640	0
235	20231129	152800	111606000	5640	5640	5640	5640	0
236	20231129	152700	111606000	5640	5640	5640	5640	0
237	20231129	152600	111606000	5640	5640	5640	5640	0
238	20231129	152500	111606000	5640	5640	5640	5640	0
239	20231129	152400	111606000	5640	5640	5640	5640	0
240	20231129	152300	111606000	5640	5640	5640	5640	0
241	20231129	152200	111606000	5640	5640	5640	5640	0
242	20231129	152100	111606000	5640	5640	5640	5640	0
243	20231129	152000	111606000	5640	5640	5640	5640	0
244	20231129	151900	111606000	5640	5640	5640	5640	0
245	20231129	151800	111606000	5640	5640	5640	5640	0
246	20231129	151700	111606000	5640	5630	5640	5620	3
247	20231129	151600	111589110	5630	5630	5630	5630	5
248	20231129	151500	111560960	5640	5640	5640	5640	0
249	20231129	151400	111560960	5640	5640	5640	5640	0
250	20231129	151300	111560960	5640	5620	5640	5610	53
251	20231129	151200	111263540	5640	5640	5640	5640	0
252	20231129	151100	111263540	5640	5620	5640	5620	4
253	20231129	151000	111241010	5640	5640	5640	5640	0
254	20231129	150900	111241010	5640	5640	5640	5640	1
255	20231129	150800	111235370	5640	5640	5640	5640	0
256	20231129	150700	111235370	5640	5640	5640	5640	0
257	20231129	150600	111235370	5640	5640	5640	5640	0
258	20231129	150500	111235370	5640	5640	5640	5640	0
259	20231129	150400	111235370	5640	5640	5640	5640	0
260	20231129	150300	111235370	5640	5640	5640	5640	0
261	20231129	150200	111235370	5640	5620	5640	5610	157
262	20231129	150100	110354350	5640	5640	5640	5640	1
263	20231129	150000	110348710	5640	5630	5640	5620	62
264	20231129	145900	110000240	5640	5640	5640	5640	0
265	20231129	145800	110000240	5640	5640	5640	5640	0
266	20231129	145700	110000240	5640	5640	5640	5640	0
267	20231129	145600	110000240	5640	5640	5640	5640	0
268	20231129	145500	110000240	5640	5640	5640	5640	0
269	20231129	145400	110000240	5640	5640	5640	5640	2
270	20231129	145300	109988960	5640	5640	5640	5630	8
271	20231129	145200	109943890	5630	5630	5640	5630	21
272	20231129	145100	109825650	5640	5640	5640	5640	0
273	20231129	145000	109825650	5640	5640	5640	5640	0
274	20231129	144900	109825650	5640	5640	5640	5640	0
275	20231129	144800	109825650	5640	5640	5640	5640	0
276	20231129	144700	109825650	5640	5630	5640	5630	2
277	20231129	144600	109814380	5640	5640	5640	5640	0
278	20231129	144500	109814380	5640	5630	5640	5630	2
279	20231129	144400	109803110	5640	5640	5640	5630	4
280	20231129	144300	109780570	5630	5630	5630	5630	0
281	20231129	144200	109780570	5630	5630	5630	5630	30
282	20231129	144100	109611670	5630	5640	5640	5630	3
283	20231129	144000	109594770	5650	5650	5650	5650	0
284	20231129	143900	109594770	5650	5650	5650	5650	0
285	20231129	143800	109594770	5650	5650	5650	5650	0
286	20231129	143700	109594770	5650	5640	5650	5630	5
287	20231129	143600	109566560	5620	5620	5620	5620	29
288	20231129	143500	109403580	5620	5630	5650	5620	113
289	20231129	143400	108768480	5650	5650	5650	5640	4
290	20231129	143300	108745900	5630	5630	5630	5630	0
291	20231129	143200	108745900	5630	5630	5630	5630	50
292	20231129	143100	108464400	5640	5640	5640	5640	50
293	20231129	143000	108182400	5620	5620	5620	5620	0
294	20231129	142900	108182400	5620	5620	5620	5620	0
295	20231129	142800	108182400	5620	5620	5620	5620	21
296	20231129	142700	108064380	5620	5620	5620	5620	0
297	20231129	142600	108064380	5620	5620	5620	5620	0
298	20231129	142500	108064380	5620	5620	5620	5620	0
299	20231129	142400	108064380	5620	5630	5630	5620	152
300	20231129	142300	107209930	5650	5640	5650	5640	22
301	20231129	142200	107085840	5650	5650	5650	5650	1
302	20231129	142100	107080190	5640	5640	5640	5640	0
303	20231129	142000	107080190	5640	5640	5640	5640	1
304	20231129	141900	107074550	5650	5650	5650	5650	0
305	20231129	141800	107074550	5650	5650	5650	5650	0
306	20231129	141700	107074550	5650	5650	5650	5650	0
307	20231129	141600	107074550	5650	5650	5650	5650	0
308	20231129	141500	107074550	5650	5650	5650	5650	0
309	20231129	141400	107074550	5650	5650	5650	5650	0
310	20231129	141300	107074550	5650	5650	5650	5650	0
311	20231129	141200	107074550	5650	5640	5650	5640	2
312	20231129	141100	107063260	5650	5650	5650	5650	0
313	20231129	141000	107063260	5650	5650	5650	5650	0
314	20231129	140900	107063260	5650	5650	5650	5650	0
315	20231129	140800	107063260	5650	5650	5650	5650	0
316	20231129	140700	107063260	5650	5650	5650	5650	0
317	20231129	140600	107063260	5650	5650	5650	5650	0
318	20231129	140500	107063260	5650	5650	5650	5650	0
319	20231129	140400	107063260	5650	5670	5670	5650	11
320	20231129	140300	107000910	5670	5670	5670	5670	0
321	20231129	140200	107000910	5670	5670	5670	5670	0
322	20231129	140100	107000910	5670	5670	5670	5670	0
323	20231129	140000	107000910	5670	5670	5670	5670	0
324	20231129	135900	107000910	5670	5670	5670	5670	0
325	20231129	135800	107000910	5670	5670	5670	5670	0
326	20231129	135700	107000910	5670	5670	5670	5670	0
327	20231129	135600	107000910	5670	5670	5670	5670	0
328	20231129	135500	107000910	5670	5670	5670	5670	0
329	20231129	135400	107000910	5670	5670	5670	5670	0
330	20231129	135300	107000910	5670	5670	5670	5670	0
331	20231129	135200	107000910	5670	5660	5670	5660	2
332	20231129	135100	106989580	5670	5650	5670	5650	1500
333	20231129	135000	98488430	5650	5650	5650	5650	0
334	20231129	134900	98488430	5650	5650	5650	5650	0
335	20231129	134800	98488430	5650	5650	5650	5650	0
336	20231129	134700	98488430	5650	5650	5650	5650	0
337	20231129	134600	98488430	5650	5650	5650	5650	0
338	20231129	134500	98488430	5650	5640	5650	5640	2
339	20231129	134400	98477140	5650	5650	5650	5650	1
340	20231129	134300	98471490	5620	5620	5620	5620	0
341	20231129	134200	98471490	5620	5620	5620	5620	0
342	20231129	134100	98471490	5620	5620	5620	5620	0
343	20231129	134000	98471490	5620	5640	5640	5620	40
344	20231129	133900	98246630	5650	5650	5650	5650	0
345	20231129	133800	98246630	5650	5650	5650	5650	0
346	20231129	133700	98246630	5650	5650	5650	5650	0
347	20231129	133600	98246630	5650	5650	5650	5650	0
348	20231129	133500	98246630	5650	5650	5650	5650	0
349	20231129	133400	98246630	5650	5650	5650	5650	0
350	20231129	133300	98246630	5650	5650	5650	5650	0
351	20231129	133200	98246630	5650	5650	5650	5650	0
352	20231129	133100	98246630	5650	5650	5650	5650	0
353	20231129	133000	98246630	5650	5650	5650	5650	1
354	20231129	132900	98240980	5640	5640	5640	5640	0
355	20231129	132800	98240980	5640	5640	5640	5640	3
356	20231129	132700	98224060	5650	5650	5650	5650	0
357	20231129	132600	98224060	5650	5650	5650	5650	0
358	20231129	132500	98224060	5650	5650	5650	5650	0
359	20231129	132400	98224060	5650	5650	5650	5650	0
360	20231129	132300	98224060	5650	5650	5650	5650	0
361	20231129	132200	98224060	5650	5650	5650	5650	0
362	20231129	132100	98224060	5650	5650	5650	5650	0
363	20231129	132000	98224060	5650	5650	5650	5650	0
364	20231129	131900	98224060	5650	5650	5650	5650	0
365	20231129	131800	98224060	5650	5650	5650	5650	0
366	20231129	131700	98224060	5650	5650	5650	5650	0
367	20231129	131600	98224060	5650	5650	5650	5650	0
368	20231129	131500	98224060	5650	5650	5650	5650	0
369	20231129	131400	98224060	5650	5650	5650	5650	0
370	20231129	131300	98224060	5650	5650	5650	5650	0
371	20231129	131200	98224060	5650	5650	5650	5650	0
372	20231129	131100	98224060	5650	5650	5650	5650	0
373	20231129	131000	98224060	5650	5650	5650	5650	0
374	20231129	130900	98224060	5650	5650	5650	5650	1
375	20231129	130800	98218410	5620	5620	5620	5620	0
376	20231129	130700	98218410	5620	5640	5640	5620	193
377	20231129	130600	97133650	5660	5660	5660	5660	0
378	20231129	130500	97133650	5660	5660	5660	5660	0
379	20231129	130400	97133650	5660	5650	5660	5650	2
380	20231129	130300	97122340	5660	5660	5660	5660	0
381	20231129	130200	97122340	5660	5660	5660	5660	0
382	20231129	130100	97122340	5660	5640	5660	5640	2
383	20231129	130000	97111040	5620	5640	5640	5620	10
384	20231129	125900	97054810	5660	5660	5660	5660	0
385	20231129	125800	97054810	5660	5660	5660	5660	0
386	20231129	125700	97054810	5660	5660	5660	5660	0
387	20231129	125600	97054810	5660	5660	5660	5660	0
388	20231129	125500	97054810	5660	5660	5660	5660	1
389	20231129	125400	97049150	5650	5650	5650	5650	1
390	20231129	125300	97043500	5660	5660	5660	5660	1
391	20231129	125200	97037840	5650	5650	5650	5650	0
392	20231129	125100	97037840	5650	5650	5650	5650	0
393	20231129	125000	97037840	5650	5650	5660	5650	3
394	20231129	124900	97020880	5650	5640	5650	5640	10
395	20231129	124800	96964410	5640	5640	5640	5640	0
396	20231129	124700	96964410	5640	5640	5640	5640	0
397	20231129	124600	96964410	5640	5640	5640	5640	0
398	20231129	124500	96964410	5640	5640	5640	5640	0
399	20231129	124400	96964410	5640	5640	5640	5640	500
400	20231129	124300	94144410	5620	5620	5620	5620	10
401	20231129	124200	94088210	5620	5620	5620	5620	0
402	20231129	124100	94088210	5620	5620	5620	5620	0
403	20231129	124000	94088210	5620	5620	5620	5620	0
404	20231129	123900	94088210	5620	5620	5620	5620	0
405	20231129	123800	94088210	5620	5620	5620	5620	0
406	20231129	123700	94088210	5620	5620	5620	5620	5
407	20231129	123600	94060110	5630	5630	5630	5630	700
408	20231129	123500	90119110	5620	5620	5620	5620	7
409	20231129	123400	90079770	5630	5630	5630	5630	0
410	20231129	123300	90079770	5630	5630	5630	5630	0
411	20231129	123200	90079770	5630	5630	5630	5630	0
412	20231129	123100	90079770	5630	5630	5630	5630	0
413	20231129	123000	90079770	5630	5630	5630	5630	0
414	20231129	122900	90079770	5630	5630	5630	5630	0
415	20231129	122800	90079770	5630	5630	5630	5630	0
416	20231129	122700	90079770	5630	5630	5630	5630	1
417	20231129	122600	90074140	5620	5640	5640	5620	300
418	20231129	122500	88388110	5660	5660	5660	5660	0
419	20231129	122400	88388110	5660	5660	5660	5660	0
420	20231129	122300	88388110	5660	5660	5660	5660	1
421	20231129	122200	88382450	5650	5650	5650	5650	0
422	20231129	122100	88382450	5650	5640	5660	5640	5
423	20231129	122000	88354200	5650	5640	5650	5640	2
424	20231129	121900	88342910	5620	5620	5620	5620	0
425	20231129	121800	88342910	5620	5620	5620	5620	1
426	20231129	121700	88337290	5620	5620	5620	5620	0
427	20231129	121600	88337290	5620	5620	5620	5620	0
428	20231129	121500	88337290	5620	5620	5620	5620	0
429	20231129	121400	88337290	5620	5620	5620	5620	0
430	20231129	121300	88337290	5620	5620	5620	5620	0
431	20231129	121200	88337290	5620	5620	5620	5620	0
432	20231129	121100	88337290	5620	5620	5620	5620	0
433	20231129	121000	88337290	5620	5620	5620	5620	0
434	20231129	120900	88337290	5620	5620	5620	5620	0
435	20231129	120800	88337290	5620	5620	5620	5620	0
436	20231129	120700	88337290	5620	5620	5620	5620	289
437	20231129	120600	86713110	5630	5630	5630	5630	0
438	20231129	120500	86713110	5630	5630	5630	5630	0
439	20231129	120400	86713110	5630	5630	5630	5630	0
440	20231129	120300	86713110	5630	5630	5630	5630	0
441	20231129	120200	86713110	5630	5630	5630	5630	0
442	20231129	120100	86713110	5630	5630	5630	5630	0
443	20231129	120000	86713110	5630	5630	5630	5630	0
444	20231129	115900	86713110	5630	5630	5630	5630	0
445	20231129	115800	86713110	5630	5630	5630	5630	0
446	20231129	115700	86713110	5630	5630	5630	5630	0
447	20231129	115600	86713110	5630	5630	5630	5630	0
448	20231129	115500	86713110	5630	5630	5630	5630	0
449	20231129	115400	86713110	5630	5630	5630	5630	0
450	20231129	115300	86713110	5630	5630	5630	5630	0
451	20231129	115200	86713110	5630	5630	5630	5630	0
452	20231129	115100	86713110	5630	5630	5630	5630	0
453	20231129	115000	86713110	5630	5660	5660	5630	3000
454	20231129	114900	69818990	5670	5670	5670	5670	0
455	20231129	114800	69818990	5670	5670	5670	5670	0
456	20231129	114700	69818990	5670	5670	5670	5670	0
457	20231129	114600	69818990	5670	5670	5670	5670	0
458	20231129	114500	69818990	5670	5670	5670	5670	0
459	20231129	114400	69818990	5670	5670	5670	5670	0
460	20231129	114300	69818990	5670	5670	5670	5670	0
461	20231129	114200	69818990	5670	5670	5670	5670	0
462	20231129	114100	69818990	5670	5670	5670	5670	0
463	20231129	114000	69818990	5670	5670	5670	5670	0
464	20231129	113900	69818990	5670	5670	5670	5670	0
465	20231129	113800	69818990	5670	5670	5670	5670	0
466	20231129	113700	69818990	5670	5670	5670	5670	0
467	20231129	113600	69818990	5670	5670	5670	5670	0
468	20231129	113500	69818990	5670	5670	5670	5670	0
469	20231129	113400	69818990	5670	5670	5670	5670	10
470	20231129	113300	69762290	5670	5670	5670	5670	10
471	20231129	113200	69705590	5670	5670	5670	5670	0
472	20231129	113100	69705590	5670	5670	5670	5670	0
473	20231129	113000	69705590	5670	5670	5670	5670	10
474	20231129	112900	69648890	5670	5670	5670	5670	0
475	20231129	112800	69648890	5670	5670	5670	5670	0
476	20231129	112700	69648890	5670	5670	5670	5670	0
477	20231129	112600	69648890	5670	5670	5670	5670	0
478	20231129	112500	69648890	5670	5670	5670	5670	0
479	20231129	112400	69648890	5670	5670	5670	5670	20
480	20231129	112300	69535490	5670	5670	5670	5670	0
481	20231129	112200	69535490	5670	5670	5670	5670	0
482	20231129	112100	69535490	5670	5670	5670	5670	29
483	20231129	112000	69371060	5670	5670	5670	5670	0
484	20231129	111900	69371060	5670	5670	5670	5670	20
485	20231129	111800	69257660	5670	5670	5670	5650	428
486	20231129	111700	66839060	5670	5670	5670	5670	0
487	20231129	111600	66839060	5670	5670	5670	5670	0
488	20231129	111500	66839060	5670	5670	5670	5670	0
489	20231129	111400	66839060	5670	5670	5670	5670	0
490	20231129	111300	66839060	5670	5670	5670	5670	0
491	20231129	111200	66839060	5670	5670	5670	5670	0
492	20231129	111100	66839060	5670	5670	5670	5670	0
493	20231129	111000	66839060	5670	5670	5670	5670	0
494	20231129	110900	66839060	5670	5670	5670	5670	638
495	20231129	110800	63221600	5670	5670	5670	5670	2
496	20231129	110700	63210260	5700	5700	5700	5700	0
497	20231129	110600	63210260	5700	5700	5700	5700	0
498	20231129	110500	63210260	5700	5700	5700	5700	0
499	20231129	110400	63210260	5700	5700	5700	5700	0
500	20231129	110300	63210260	5700	5700	5700	5700	0
501	20231129	110200	63210260	5700	5670	5700	5670	1360
502	20231129	110100	55477810	5640	5640	5640	5640	0
503	20231129	110000	55477810	5640	5640	5640	5640	0
504	20231129	105900	55477810	5640	5640	5640	5640	0
505	20231129	105800	55477810	5640	5640	5640	5640	0
506	20231129	105700	55477810	5640	5640	5640	5640	0
507	20231129	105600	55477810	5640	5640	5640	5640	0
508	20231129	105500	55477810	5640	5640	5640	5640	0
509	20231129	105400	55477810	5640	5640	5640	5640	0
510	20231129	105300	55477810	5640	5640	5640	5640	0
511	20231129	105200	55477810	5640	5640	5640	5640	0
512	20231129	105100	55477810	5640	5640	5640	5640	70
513	20231129	105000	55083010	5640	5640	5640	5640	0
514	20231129	104900	55083010	5640	5640	5640	5640	0
515	20231129	104800	55083010	5640	5640	5640	5640	0
516	20231129	104700	55083010	5640	5640	5640	5640	0
517	20231129	104600	55083010	5640	5640	5640	5640	0
518	20231129	104500	55083010	5640	5640	5640	5640	2
519	20231129	104400	55071730	5620	5620	5620	5620	0
520	20231129	104300	55071730	5620	5620	5620	5620	0
521	20231129	104200	55071730	5620	5640	5640	5620	2000
522	20231129	104100	43831530	5650	5650	5650	5650	0
523	20231129	104000	43831530	5650	5650	5650	5650	0
524	20231129	103900	43831530	5650	5650	5650	5650	0
525	20231129	103800	43831530	5650	5650	5650	5650	0
526	20231129	103700	43831530	5650	5650	5650	5650	0
527	20231129	103600	43831530	5650	5650	5650	5650	0
528	20231129	103500	43831530	5650	5650	5650	5650	0
529	20231129	103400	43831530	5650	5650	5650	5650	0
530	20231129	103300	43831530	5650	5650	5650	5650	0
531	20231129	103200	43831530	5650	5650	5650	5650	0
532	20231129	103100	43831530	5650	5650	5650	5650	0
533	20231129	103000	43831530	5650	5650	5650	5650	0
534	20231129	102900	43831530	5650	5650	5650	5650	0
535	20231129	102800	43831530	5650	5650	5650	5650	0
536	20231129	102700	43831530	5650	5650	5650	5650	1000
537	20231129	102600	38181530	5670	5670	5670	5670	0
538	20231129	102500	38181530	5670	5670	5670	5670	0
539	20231129	102400	38181530	5670	5670	5670	5670	0
540	20231129	102300	38181530	5670	5670	5670	5670	0
541	20231129	102200	38181530	5670	5670	5670	5670	0
542	20231129	102100	38181530	5670	5670	5670	5670	0
543	20231129	102000	38181530	5670	5660	5670	5660	22
544	20231129	101900	38056810	5660	5660	5660	5660	0
545	20231129	101800	38056810	5660	5660	5660	5660	40
546	20231129	101700	37830410	5660	5660	5660	5660	624
547	20231129	101600	34298570	5660	5660	5660	5660	376
548	20231129	101500	32170410	5660	5660	5660	5660	1
549	20231129	101400	32164750	5650	5650	5650	5650	0
550	20231129	101300	32164750	5650	5650	5650	5650	0
551	20231129	101200	32164750	5650	5650	5650	5650	0
552	20231129	101100	32164750	5650	5650	5650	5650	0
553	20231129	101000	32164750	5650	5650	5650	5650	10
554	20231129	100900	32108250	5650	5650	5650	5650	0
555	20231129	100800	32108250	5650	5650	5650	5650	0
556	20231129	100700	32108250	5650	5650	5650	5650	0
557	20231129	100600	32108250	5650	5650	5650	5650	0
558	20231129	100500	32108250	5650	5650	5650	5650	0
559	20231129	100400	32108250	5650	5650	5650	5650	0
560	20231129	100300	32108250	5650	5650	5650	5650	0
561	20231129	100200	32108250	5650	5650	5650	5650	0
562	20231129	100100	32108250	5650	5650	5650	5650	0
563	20231129	100000	32108250	5650	5650	5650	5650	0
564	20231129	095900	32108250	5650	5650	5650	5650	0
565	20231129	095800	32108250	5650	5650	5650	5650	0
566	20231129	095700	32108250	5650	5650	5650	5650	0
567	20231129	095600	32108250	5650	5650	5650	5650	34
568	20231129	095500	31916150	5660	5660	5660	5660	0
569	20231129	095400	31916150	5660	5660	5660	5660	0
570	20231129	095300	31916150	5660	5660	5660	5660	0
571	20231129	095200	31916150	5660	5660	5660	5660	10
572	20231129	095100	31859550	5660	5660	5660	5660	0
573	20231129	095000	31859550	5660	5660	5660	5660	0
574	20231129	094900	31859550	5660	5660	5660	5660	0
575	20231129	094800	31859550	5660	5660	5660	5660	0
576	20231129	094700	31859550	5660	5660	5660	5660	0
577	20231129	094600	31859550	5660	5660	5660	5660	0
578	20231129	094500	31859550	5660	5660	5660	5660	0
579	20231129	094400	31859550	5660	5660	5660	5660	0
580	20231129	094300	31859550	5660	5660	5660	5660	0
581	20231129	094200	31859550	5660	5660	5660	5660	0
582	20231129	094100	31859550	5660	5660	5660	5660	0
583	20231129	094000	31859550	5660	5650	5660	5650	101
584	20231129	093900	31287970	5650	5650	5650	5650	100
585	20231129	093800	30722970	5640	5640	5640	5640	0
586	20231129	093700	30722970	5640	5640	5640	5640	229
587	20231129	093600	29431410	5640	5640	5640	5640	0
588	20231129	093500	29431410	5640	5640	5640	5640	0
589	20231129	093400	29431410	5640	5640	5640	5640	0
590	20231129	093300	29431410	5640	5640	5640	5640	0
591	20231129	093200	29431410	5640	5640	5640	5640	322
592	20231129	093100	27615330	5640	5630	5640	5630	1678
593	20231129	093000	18152400	5630	5630	5630	5630	1
594	20231129	092900	18146770	5620	5620	5620	5620	0
595	20231129	092800	18146770	5620	5620	5620	5620	0
596	20231129	092700	18146770	5620	5620	5620	5620	0
597	20231129	092600	18146770	5620	5620	5620	5620	0
598	20231129	092500	18146770	5620	5620	5620	5620	0
599	20231129	092400	18146770	5620	5620	5620	5620	0
600	20231129	092300	18146770	5620	5620	5620	5620	0
601	20231129	092200	18146770	5620	5620	5620	5620	0
602	20231129	092100	18146770	5620	5620	5620	5620	0
603	20231129	092000	18146770	5620	5620	5620	5620	0
604	20231129	091900	18146770	5620	5620	5620	5620	5
605	20231129	091800	18118670	5620	5620	5620	5620	1
606	20231129	091700	18113050	5640	5640	5640	5640	64
607	20231129	091600	17752090	5640	5640	5640	5640	0
608	20231129	091500	17752090	5640	5640	5640	5640	0
609	20231129	091400	17752090	5640	5640	5640	5640	0
610	20231129	091300	17752090	5640	5640	5640	5640	1000
611	20231129	091200	12112090	5620	5630	5640	5620	1010
612	20231129	091100	6417000	5580	5580	5580	5580	0
613	20231129	091000	6417000	5580	5580	5580	5580	0
614	20231129	090900	6417000	5580	5580	5580	5580	0
615	20231129	090800	6417000	5580	5580	5580	5580	0
616	20231129	090700	6417000	5580	5580	5580	5580	0
617	20231129	090600	6417000	5580	5580	5580	5580	0
618	20231129	090500	6417000	5580	5580	5580	5580	0
619	20231129	090400	6417000	5580	5580	5580	5580	0
620	20231129	090300	6417000	5580	5580	5580	5580	0
621	20231129	090200	6417000	5580	5580	5580	5580	0
622	20231129	090100	6417000	5580	5580	5580	5580	0
623	20231129	090000	6417000	5580	5580	5580	5580	1150