KissMeData/069640/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	194400	27051850	2340	2340	2340	2340	26
3	20231129	194300	27051850	2340	2340	2340	2340	0
4	20231129	194200	27051850	2340	2340	2340	2340	0
5	20231129	194100	27051850	2340	2340	2340	2340	0
6	20231129	194000	27051850	2340	2340	2340	2340	0
7	20231129	193900	27051850	2340	2340	2340	2340	0
8	20231129	193800	27051850	2340	2340	2340	2340	0
9	20231129	193700	27051850	2340	2340	2340	2340	0
10	20231129	193600	27051850	2340	2340	2340	2340	0
11	20231129	193500	27051850	2340	2340	2340	2340	0
12	20231129	193400	27051850	2340	2340	2340	2340	0
13	20231129	193300	27051850	2340	2340	2340	2340	0
14	20231129	193200	27051850	2340	2340	2340	2340	0
15	20231129	193100	27051850	2340	2340	2340	2340	0
16	20231129	193000	27051850	2340	2340	2340	2340	0
17	20231129	192900	27051850	2340	2340	2340	2340	0
18	20231129	192800	27051850	2340	2340	2340	2340	0
19	20231129	192700	27051850	2340	2340	2340	2340	0
20	20231129	192600	27051850	2340	2340	2340	2340	0
21	20231129	192500	27051850	2340	2340	2340	2340	0
22	20231129	192400	27051850	2340	2340	2340	2340	0
23	20231129	192300	27051850	2340	2340	2340	2340	0
24	20231129	192200	27051850	2340	2340	2340	2340	0
25	20231129	192100	27051850	2340	2340	2340	2340	0
26	20231129	192000	27051850	2340	2340	2340	2340	0
27	20231129	191900	27051850	2340	2340	2340	2340	0
28	20231129	191800	27051850	2340	2340	2340	2340	0
29	20231129	191700	27051850	2340	2340	2340	2340	0
30	20231129	191600	27051850	2340	2340	2340	2340	0
31	20231129	191500	27051850	2340	2340	2340	2340	0
32	20231129	191400	27051850	2340	2340	2340	2340	26
33	20231129	191300	27051850	2340	2340	2340	2340	0
34	20231129	191200	27051850	2340	2340	2340	2340	0
35	20231129	191100	27051850	2340	2340	2340	2340	0
36	20231129	191000	27051850	2340	2340	2340	2340	0
37	20231129	190900	27051850	2340	2340	2340	2340	0
38	20231129	190800	27051850	2340	2340	2340	2340	0
39	20231129	190700	27051850	2340	2340	2340	2340	0
40	20231129	190600	27051850	2340	2340	2340	2340	0
41	20231129	190500	27051850	2340	2340	2340	2340	0
42	20231129	190400	27051850	2340	2340	2340	2340	0
43	20231129	190300	27051850	2340	2340	2340	2340	0
44	20231129	190200	27051850	2340	2340	2340	2340	0
45	20231129	190100	27051850	2340	2340	2340	2340	0
46	20231129	190000	27051850	2340	2340	2340	2340	0
47	20231129	185900	27051850	2340	2340	2340	2340	0
48	20231129	185800	27051850	2340	2340	2340	2340	0
49	20231129	185700	27051850	2340	2340	2340	2340	0
50	20231129	185600	27051850	2340	2340	2340	2340	0
51	20231129	185500	27051850	2340	2340	2340	2340	0
52	20231129	185400	27051850	2340	2340	2340	2340	0
53	20231129	185300	27051850	2340	2340	2340	2340	0
54	20231129	185200	27051850	2340	2340	2340	2340	0
55	20231129	185100	27051850	2340	2340	2340	2340	0
56	20231129	185000	27051850	2340	2340	2340	2340	0
57	20231129	184900	27051850	2340	2340	2340	2340	0
58	20231129	184800	27051850	2340	2340	2340	2340	0
59	20231129	184700	27051850	2340	2340	2340	2340	0
60	20231129	184600	27051850	2340	2340	2340	2340	0
61	20231129	184500	27051850	2340	2340	2340	2340	0
62	20231129	184400	27051850	2340	2340	2340	2340	26
63	20231129	184300	27051850	2340	2340	2340	2340	0
64	20231129	184200	27051850	2340	2340	2340	2340	0
65	20231129	184100	27051850	2340	2340	2340	2340	0
66	20231129	184000	27051850	2340	2340	2340	2340	0
67	20231129	183900	27051850	2340	2340	2340	2340	0
68	20231129	183800	27051850	2340	2340	2340	2340	0
69	20231129	183700	27051850	2340	2340	2340	2340	0
70	20231129	183600	27051850	2340	2340	2340	2340	0
71	20231129	183500	27051850	2340	2340	2340	2340	0
72	20231129	183400	27051850	2340	2340	2340	2340	0
73	20231129	183300	27051850	2340	2340	2340	2340	0
74	20231129	183200	27051850	2340	2340	2340	2340	0
75	20231129	183100	27051850	2340	2340	2340	2340	0
76	20231129	183000	27051850	2340	2340	2340	2340	0
77	20231129	182900	27051850	2340	2340	2340	2340	0
78	20231129	182800	27051850	2340	2340	2340	2340	0
79	20231129	182700	27051850	2340	2340	2340	2340	0
80	20231129	182600	27051850	2340	2340	2340	2340	0
81	20231129	182500	27051850	2340	2340	2340	2340	0
82	20231129	182400	27051850	2340	2340	2340	2340	0
83	20231129	182300	27051850	2340	2340	2340	2340	0
84	20231129	182200	27051850	2340	2340	2340	2340	0
85	20231129	182100	27051850	2340	2340	2340	2340	0
86	20231129	182000	27051850	2340	2340	2340	2340	0
87	20231129	181900	27051850	2340	2340	2340	2340	0
88	20231129	181800	27051850	2340	2340	2340	2340	0
89	20231129	181700	27051850	2340	2340	2340	2340	0
90	20231129	181600	27051850	2340	2340	2340	2340	0
91	20231129	181500	27051850	2340	2340	2340	2340	0
92	20231129	181400	27051850	2340	2340	2340	2340	26
93	20231129	181300	27051850	2340	2340	2340	2340	0
94	20231129	181200	27051850	2340	2340	2340	2340	0
95	20231129	181100	27051850	2340	2340	2340	2340	0
96	20231129	181000	27051850	2340	2340	2340	2340	0
97	20231129	180900	27051850	2340	2340	2340	2340	0
98	20231129	180800	27051850	2340	2340	2340	2340	0
99	20231129	180700	27051850	2340	2340	2340	2340	0
100	20231129	180600	27051850	2340	2340	2340	2340	0
101	20231129	180500	27051850	2340	2340	2340	2340	0
102	20231129	180400	27051850	2340	2340	2340	2340	0
103	20231129	180300	27051850	2340	2340	2340	2340	0
104	20231129	180200	27051850	2340	2340	2340	2340	0
105	20231129	180100	27051850	2340	2340	2340	2340	0
106	20231129	180000	27051850	2340	2340	2340	2340	0
107	20231129	175900	27051850	2340	2340	2340	2340	0
108	20231129	175800	27051850	2340	2340	2340	2340	0
109	20231129	175700	27051850	2340	2340	2340	2340	0
110	20231129	175600	27051850	2340	2340	2340	2340	0
111	20231129	175500	27051850	2340	2340	2340	2340	0
112	20231129	175400	27051850	2340	2340	2340	2340	0
113	20231129	175300	27051850	2340	2340	2340	2340	0
114	20231129	175200	27051850	2340	2340	2340	2340	0
115	20231129	175100	27051850	2340	2340	2340	2340	0
116	20231129	175000	27051850	2340	2340	2340	2340	0
117	20231129	174900	27051850	2340	2340	2340	2340	0
118	20231129	174800	27051850	2340	2340	2340	2340	0
119	20231129	174700	27051850	2340	2340	2340	2340	0
120	20231129	174600	27051850	2340	2340	2340	2340	0
121	20231129	174500	27051850	2340	2340	2340	2340	0
122	20231129	174400	27051850	2340	2340	2340	2340	26
123	20231129	174300	27051850	2340	2340	2340	2340	0
124	20231129	174200	27051850	2340	2340	2340	2340	0
125	20231129	174100	27051850	2340	2340	2340	2340	0
126	20231129	174000	27051850	2340	2340	2340	2340	0
127	20231129	173900	27051850	2340	2340	2340	2340	0
128	20231129	173800	27051850	2340	2340	2340	2340	0
129	20231129	173700	27051850	2340	2340	2340	2340	0
130	20231129	173600	27051850	2340	2340	2340	2340	0
131	20231129	173500	27051850	2340	2340	2340	2340	0
132	20231129	173400	27051850	2340	2340	2340	2340	0
133	20231129	173300	27051850	2340	2340	2340	2340	0
134	20231129	173200	27051850	2340	2340	2340	2340	0
135	20231129	173100	27051850	2340	2340	2340	2340	0
136	20231129	173000	27051850	2340	2340	2340	2340	0
137	20231129	172900	27051850	2340	2340	2340	2340	0
138	20231129	172800	27051850	2340	2340	2340	2340	0
139	20231129	172700	27051850	2340	2340	2340	2340	0
140	20231129	172600	27051850	2340	2340	2340	2340	0
141	20231129	172500	27051850	2340	2340	2340	2340	0
142	20231129	172400	27051850	2340	2340	2340	2340	0
143	20231129	172300	27051850	2340	2340	2340	2340	0
144	20231129	172200	27051850	2340	2340	2340	2340	0
145	20231129	172100	27051850	2340	2340	2340	2340	0
146	20231129	172000	27051850	2340	2340	2340	2340	0
147	20231129	171900	27051850	2340	2340	2340	2340	0
148	20231129	171800	27051850	2340	2340	2340	2340	0
149	20231129	171700	27051850	2340	2340	2340	2340	0
150	20231129	171600	27051850	2340	2340	2340	2340	0
151	20231129	171500	27051850	2340	2340	2340	2340	0
152	20231129	171400	27051850	2340	2340	2340	2340	26
153	20231129	171300	27051850	2340	2340	2340	2340	0
154	20231129	171200	27051850	2340	2340	2340	2340	0
155	20231129	171100	27051850	2340	2340	2340	2340	0
156	20231129	171000	27051850	2340	2340	2340	2340	0
157	20231129	170900	27051850	2340	2340	2340	2340	0
158	20231129	170800	27051850	2340	2340	2340	2340	0
159	20231129	170700	27051850	2340	2340	2340	2340	0
160	20231129	170600	27051850	2340	2340	2340	2340	0
161	20231129	170500	27051850	2340	2340	2340	2340	0
162	20231129	170400	27051850	2340	2340	2340	2340	0
163	20231129	170300	27051850	2340	2340	2340	2340	0
164	20231129	170200	27051850	2340	2340	2340	2340	0
165	20231129	170100	27051850	2340	2340	2340	2340	0
166	20231129	170000	27051850	2340	2340	2340	2340	0
167	20231129	165900	27051850	2340	2340	2340	2340	0
168	20231129	165800	27051850	2340	2340	2340	2340	0
169	20231129	165700	27051850	2340	2340	2340	2340	0
170	20231129	165600	27051850	2340	2340	2340	2340	0
171	20231129	165500	27051850	2340	2340	2340	2340	0
172	20231129	165400	27051850	2340	2340	2340	2340	0
173	20231129	165300	27051850	2340	2340	2340	2340	0
174	20231129	165200	27051850	2340	2340	2340	2340	0
175	20231129	165100	27051850	2340	2340	2340	2340	0
176	20231129	165000	27051850	2340	2340	2340	2340	0
177	20231129	164900	27051850	2340	2340	2340	2340	0
178	20231129	164800	27051850	2340	2340	2340	2340	0
179	20231129	164700	27051850	2340	2340	2340	2340	0
180	20231129	164600	27051850	2340	2340	2340	2340	0
181	20231129	164500	27051850	2340	2340	2340	2340	0
182	20231129	164400	27051850	2340	2340	2340	2340	26
183	20231129	164300	27051850	2340	2340	2340	2340	0
184	20231129	164200	27051850	2340	2340	2340	2340	0
185	20231129	164100	27051850	2340	2340	2340	2340	0
186	20231129	164000	27051850	2340	2340	2340	2340	0
187	20231129	163900	27051850	2340	2340	2340	2340	0
188	20231129	163800	27051850	2340	2340	2340	2340	0
189	20231129	163700	27051850	2340	2340	2340	2340	0
190	20231129	163600	27051850	2340	2340	2340	2340	0
191	20231129	163500	27051850	2340	2340	2340	2340	0
192	20231129	163400	27051850	2340	2340	2340	2340	0
193	20231129	163300	27051850	2340	2340	2340	2340	0
194	20231129	163200	27051850	2340	2340	2340	2340	0
195	20231129	163100	27051850	2340	2340	2340	2340	0
196	20231129	163000	27051850	2340	2340	2340	2340	0
197	20231129	162900	27051850	2340	2340	2340	2340	0
198	20231129	162800	27051850	2340	2340	2340	2340	0
199	20231129	162700	27051850	2340	2340	2340	2340	0
200	20231129	162600	27051850	2340	2340	2340	2340	0
201	20231129	162500	27051850	2340	2340	2340	2340	0
202	20231129	162400	27051850	2340	2340	2340	2340	0
203	20231129	162300	27051850	2340	2340	2340	2340	0
204	20231129	162200	27051850	2340	2340	2340	2340	0
205	20231129	162100	27051850	2340	2340	2340	2340	0
206	20231129	162000	27051850	2340	2340	2340	2340	0
207	20231129	161900	27051850	2340	2340	2340	2340	0
208	20231129	161800	27051850	2340	2340	2340	2340	0
209	20231129	161700	27051850	2340	2340	2340	2340	0
210	20231129	161600	27051850	2340	2340	2340	2340	0
211	20231129	161500	27051850	2340	2340	2340	2340	0
212	20231129	161400	27051850	2340	2340	2340	2340	26
213	20231129	161300	27051850	2340	2340	2340	2340	0
214	20231129	161200	27051850	2340	2340	2340	2340	0
215	20231129	161100	27051850	2340	2340	2340	2340	0
216	20231129	161000	27051850	2340	2340	2340	2340	0
217	20231129	160900	27051850	2340	2340	2340	2340	0
218	20231129	160800	27051850	2340	2340	2340	2340	0
219	20231129	160700	27051850	2340	2340	2340	2340	0
220	20231129	160600	27051850	2340	2340	2340	2340	0
221	20231129	160500	27051850	2340	2340	2340	2340	0
222	20231129	160400	27051850	2340	2340	2340	2340	0
223	20231129	160300	27051850	2340	2340	2340	2340	0
224	20231129	160200	27051850	2340	2340	2340	2340	0
225	20231129	160100	27051850	2340	2340	2340	2340	0
226	20231129	160000	27051850	2340	2340	2340	2340	0
227	20231129	155900	27051850	2340	2340	2340	2340	0
228	20231129	155800	27051850	2340	2340	2340	2340	0
229	20231129	155700	27051850	2340	2340	2340	2340	0
230	20231129	155600	27051850	2340	2340	2340	2340	0
231	20231129	155500	27051850	2340	2340	2340	2340	0
232	20231129	155400	27051850	2340	2340	2340	2340	0
233	20231129	155300	27051850	2340	2340	2340	2340	0
234	20231129	155200	27051850	2340	2340	2340	2340	0
235	20231129	155100	27051850	2340	2340	2340	2340	0
236	20231129	155000	27051850	2340	2340	2340	2340	0
237	20231129	154900	27051850	2340	2340	2340	2340	0
238	20231129	154800	27051850	2340	2340	2340	2340	0
239	20231129	154700	27051850	2340	2340	2340	2340	0
240	20231129	154600	27051850	2340	2340	2340	2340	0
241	20231129	154500	27051850	2340	2340	2340	2340	0
242	20231129	154400	27051850	2340	2340	2340	2340	26
243	20231129	154300	27051850	2340	2340	2340	2340	0
244	20231129	154200	27051850	2340	2340	2340	2340	0
245	20231129	154100	27051850	2340	2340	2340	2340	0
246	20231129	154000	27051850	2340	2340	2340	2340	0
247	20231129	153900	27051850	2340	2340	2340	2340	0
248	20231129	153800	27051850	2340	2340	2340	2340	0
249	20231129	153700	27051850	2340	2340	2340	2340	0
250	20231129	153600	27051850	2340	2340	2340	2340	0
251	20231129	153500	27051850	2340	2340	2340	2340	0
252	20231129	153400	27051850	2340	2340	2340	2340	0
253	20231129	153300	27051850	2340	2340	2340	2340	0
254	20231129	153200	27051850	2340	2340	2340	2340	0
255	20231129	153100	27051850	2340	2340	2340	2340	0
256	20231129	153000	27051850	2340	2340	2340	2340	26
257	20231129	152900	26991010	2290	2290	2290	2290	0
258	20231129	152800	26991010	2290	2290	2290	2290	0
259	20231129	152700	26991010	2290	2290	2290	2290	0
260	20231129	152600	26991010	2290	2290	2290	2290	0
261	20231129	152500	26991010	2290	2290	2290	2290	0
262	20231129	152400	26991010	2290	2290	2290	2290	0
263	20231129	152300	26991010	2290	2290	2290	2290	0
264	20231129	152200	26991010	2290	2290	2290	2290	0
265	20231129	152100	26991010	2290	2290	2290	2290	0
266	20231129	152000	26991010	2290	2290	2290	2290	0
267	20231129	151900	26991010	2290	2290	2290	2290	0
268	20231129	151800	26991010	2290	2290	2290	2290	0
269	20231129	151700	26991010	2290	2290	2290	2290	0
270	20231129	151600	26991010	2290	2290	2290	2290	0
271	20231129	151500	26991010	2290	2290	2290	2290	0
272	20231129	151400	26991010	2290	2290	2290	2290	0
273	20231129	151300	26991010	2290	2290	2290	2290	0
274	20231129	151200	26991010	2290	2290	2290	2290	0
275	20231129	151100	26991010	2290	2290	2290	2290	0
276	20231129	151000	26991010	2290	2290	2290	2290	0
277	20231129	150900	26991010	2290	2290	2290	2290	0
278	20231129	150800	26991010	2290	2290	2290	2290	1
279	20231129	150700	26988720	2285	2285	2285	2285	0
280	20231129	150600	26988720	2285	2285	2285	2285	0
281	20231129	150500	26988720	2285	2285	2285	2285	9
282	20231129	150400	26968155	2290	2290	2290	2290	499
283	20231129	150300	25825445	2290	2290	2290	2290	1
284	20231129	150200	25823155	2295	2295	2295	2295	0
285	20231129	150100	25823155	2295	2290	2295	2290	50
286	20231129	150000	25708610	2280	2280	2280	2280	0
287	20231129	145900	25708610	2280	2280	2280	2280	0
288	20231129	145800	25708610	2280	2280	2280	2280	410
289	20231129	145700	24773810	2280	2280	2280	2280	67
290	20231129	145600	24621050	2280	2285	2285	2280	133
291	20231129	145500	24317800	2290	2290	2290	2290	0
292	20231129	145400	24317800	2290	2290	2290	2290	0
293	20231129	145300	24317800	2290	2290	2290	2290	0
294	20231129	145200	24317800	2290	2290	2290	2290	0
295	20231129	145100	24317800	2290	2290	2290	2290	0
296	20231129	145000	24317800	2290	2290	2290	2290	0
297	20231129	144900	24317800	2290	2290	2290	2290	0
298	20231129	144800	24317800	2290	2295	2295	2290	2
299	20231129	144700	24313215	2300	2300	2300	2300	0
300	20231129	144600	24313215	2300	2300	2300	2300	0
301	20231129	144500	24313215	2300	2300	2300	2300	0
302	20231129	144400	24313215	2300	2300	2300	2300	0
303	20231129	144300	24313215	2300	2300	2300	2300	1
304	20231129	144200	24310915	2305	2305	2305	2305	0
305	20231129	144100	24310915	2305	2305	2305	2305	0
306	20231129	144000	24310915	2305	2310	2310	2305	51
307	20231129	143900	24193110	2315	2315	2315	2315	0
308	20231129	143800	24193110	2315	2315	2315	2315	0
309	20231129	143700	24193110	2315	2315	2315	2315	0
310	20231129	143600	24193110	2315	2315	2315	2315	0
311	20231129	143500	24193110	2315	2315	2315	2315	0
312	20231129	143400	24193110	2315	2315	2315	2315	0
313	20231129	143300	24193110	2315	2315	2315	2315	0
314	20231129	143200	24193110	2315	2315	2315	2315	0
315	20231129	143100	24193110	2315	2315	2315	2315	0
316	20231129	143000	24193110	2315	2315	2315	2315	0
317	20231129	142900	24193110	2315	2315	2315	2315	0
318	20231129	142800	24193110	2315	2315	2315	2315	0
319	20231129	142700	24193110	2315	2315	2315	2315	0
320	20231129	142600	24193110	2315	2315	2315	2315	0
321	20231129	142500	24193110	2315	2315	2315	2315	0
322	20231129	142400	24193110	2315	2320	2320	2315	101
323	20231129	142300	23958795	2320	2300	2320	2300	98
324	20231129	142200	23733375	2295	2295	2295	2295	0
325	20231129	142100	23733375	2295	2295	2295	2295	0
326	20231129	142000	23733375	2295	2295	2295	2295	0
327	20231129	141900	23733375	2295	2295	2295	2295	0
328	20231129	141800	23733375	2295	2295	2295	2295	0
329	20231129	141700	23733375	2295	2300	2300	2295	4
330	20231129	141600	23724180	2320	2320	2320	2320	0
331	20231129	141500	23724180	2320	2320	2320	2320	0
332	20231129	141400	23724180	2320	2320	2320	2320	0
333	20231129	141300	23724180	2320	2320	2320	2320	0
334	20231129	141200	23724180	2320	2305	2320	2305	100
335	20231129	141100	23493650	2305	2305	2305	2305	0
336	20231129	141000	23493650	2305	2305	2305	2305	0
337	20231129	140900	23493650	2305	2305	2305	2305	0
338	20231129	140800	23493650	2305	2305	2305	2305	0
339	20231129	140700	23493650	2305	2300	2305	2300	200
340	20231129	140600	23033130	2300	2300	2300	2300	0
341	20231129	140500	23033130	2300	2300	2300	2300	0
342	20231129	140400	23033130	2300	2300	2300	2300	0
343	20231129	140300	23033130	2300	2300	2300	2300	0
344	20231129	140200	23033130	2300	2300	2300	2300	0
345	20231129	140100	23033130	2300	2300	2300	2300	100
346	20231129	140000	22803130	2300	2290	2300	2290	160
347	20231129	135900	22435300	2280	2280	2280	2280	0
348	20231129	135800	22435300	2280	2295	2295	2280	1300
349	20231129	135700	19470510	2295	2295	2295	2295	0
350	20231129	135600	19470510	2295	2300	2300	2295	200
351	20231129	135500	19011505	2305	2310	2310	2305	190
352	20231129	135400	18573355	2335	2335	2335	2335	0
353	20231129	135300	18573355	2335	2335	2335	2335	0
354	20231129	135200	18573355	2335	2335	2335	2335	0
355	20231129	135100	18573355	2335	2335	2335	2335	0
356	20231129	135000	18573355	2335	2335	2335	2335	0
357	20231129	134900	18573355	2335	2335	2335	2335	0
358	20231129	134800	18573355	2335	2335	2335	2335	0
359	20231129	134700	18573355	2335	2335	2335	2335	0
360	20231129	134600	18573355	2335	2335	2335	2335	0
361	20231129	134500	18573355	2335	2335	2335	2335	0
362	20231129	134400	18573355	2335	2335	2335	2335	0
363	20231129	134300	18573355	2335	2335	2335	2335	0
364	20231129	134200	18573355	2335	2335	2335	2335	0
365	20231129	134100	18573355	2335	2335	2335	2335	0
366	20231129	134000	18573355	2335	2335	2335	2335	0
367	20231129	133900	18573355	2335	2335	2335	2335	0
368	20231129	133800	18573355	2335	2335	2335	2335	0
369	20231129	133700	18573355	2335	2335	2335	2335	0
370	20231129	133600	18573355	2335	2335	2335	2335	0
371	20231129	133500	18573355	2335	2335	2335	2335	0
372	20231129	133400	18573355	2335	2335	2335	2335	0
373	20231129	133300	18573355	2335	2335	2335	2335	0
374	20231129	133200	18573355	2335	2335	2335	2335	0
375	20231129	133100	18573355	2335	2335	2335	2335	0
376	20231129	133000	18573355	2335	2335	2335	2335	0
377	20231129	132900	18573355	2335	2335	2335	2335	0
378	20231129	132800	18573355	2335	2335	2335	2335	0
379	20231129	132700	18573355	2335	2335	2335	2335	0
380	20231129	132600	18573355	2335	2335	2335	2335	0
381	20231129	132500	18573355	2335	2335	2335	2335	0
382	20231129	132400	18573355	2335	2335	2335	2335	0
383	20231129	132300	18573355	2335	2335	2335	2335	0
384	20231129	132200	18573355	2335	2335	2335	2335	0
385	20231129	132100	18573355	2335	2335	2335	2335	0
386	20231129	132000	18573355	2335	2335	2335	2335	0
387	20231129	131900	18573355	2335	2315	2335	2315	40
388	20231129	131800	18480735	2310	2310	2310	2310	0
389	20231129	131700	18480735	2310	2310	2310	2310	0
390	20231129	131600	18480735	2310	2310	2310	2310	0
391	20231129	131500	18480735	2310	2310	2310	2310	0
392	20231129	131400	18480735	2310	2310	2310	2310	0
393	20231129	131300	18480735	2310	2310	2310	2310	1
394	20231129	131200	18478425	2315	2315	2315	2315	0
395	20231129	131100	18478425	2315	2315	2315	2315	0
396	20231129	131000	18478425	2315	2315	2315	2315	0
397	20231129	130900	18478425	2315	2315	2315	2315	0
398	20231129	130800	18478425	2315	2315	2315	2315	0
399	20231129	130700	18478425	2315	2315	2315	2315	0
400	20231129	130600	18478425	2315	2315	2315	2315	10
401	20231129	130500	18455275	2315	2315	2315	2315	0
402	20231129	130400	18455275	2315	2315	2315	2315	0
403	20231129	130300	18455275	2315	2315	2315	2315	0
404	20231129	130200	18455275	2315	2315	2315	2315	0
405	20231129	130100	18455275	2315	2315	2315	2315	0
406	20231129	130000	18455275	2315	2315	2315	2315	0
407	20231129	125900	18455275	2315	2315	2315	2315	0
408	20231129	125800	18455275	2315	2315	2315	2315	0
409	20231129	125700	18455275	2315	2315	2315	2315	0
410	20231129	125600	18455275	2315	2315	2315	2315	0
411	20231129	125500	18455275	2315	2315	2315	2315	0
412	20231129	125400	18455275	2315	2315	2315	2315	0
413	20231129	125300	18455275	2315	2315	2315	2315	0
414	20231129	125200	18455275	2315	2315	2315	2315	0
415	20231129	125100	18455275	2315	2315	2315	2315	0
416	20231129	125000	18455275	2315	2315	2315	2315	0
417	20231129	124900	18455275	2315	2315	2315	2315	0
418	20231129	124800	18455275	2315	2315	2315	2315	0
419	20231129	124700	18455275	2315	2315	2315	2315	0
420	20231129	124600	18455275	2315	2315	2315	2315	0
421	20231129	124500	18455275	2315	2315	2315	2315	0
422	20231129	124400	18455275	2315	2315	2315	2315	30
423	20231129	124300	18385825	2315	2315	2315	2315	0
424	20231129	124200	18385825	2315	2315	2315	2315	500
425	20231129	124100	17228325	2315	2315	2315	2315	0
426	20231129	124000	17228325	2315	2315	2315	2315	0
427	20231129	123900	17228325	2315	2315	2315	2315	0
428	20231129	123800	17228325	2315	2315	2315	2315	0
429	20231129	123700	17228325	2315	2315	2315	2315	0
430	20231129	123600	17228325	2315	2315	2315	2315	0
431	20231129	123500	17228325	2315	2315	2315	2315	90
432	20231129	123400	17019975	2315	2315	2315	2315	0
433	20231129	123300	17019975	2315	2315	2315	2315	0
434	20231129	123200	17019975	2315	2315	2315	2315	1
435	20231129	123100	17017660	2335	2335	2335	2335	0
436	20231129	123000	17017660	2335	2335	2335	2335	0
437	20231129	122900	17017660	2335	2335	2335	2335	0
438	20231129	122800	17017660	2335	2335	2335	2335	0
439	20231129	122700	17017660	2335	2335	2335	2335	346
440	20231129	122600	16209750	2335	2335	2335	2335	1
441	20231129	122500	16207415	2335	2335	2335	2335	550
442	20231129	122400	14923165	2340	2340	2340	2340	0
443	20231129	122300	14923165	2340	2340	2340	2340	0
444	20231129	122200	14923165	2340	2340	2340	2340	0
445	20231129	122100	14923165	2340	2340	2340	2340	0
446	20231129	122000	14923165	2340	2340	2340	2340	0
447	20231129	121900	14923165	2340	2340	2340	2340	0
448	20231129	121800	14923165	2340	2340	2340	2340	0
449	20231129	121700	14923165	2340	2340	2340	2340	0
450	20231129	121600	14923165	2340	2340	2340	2340	0
451	20231129	121500	14923165	2340	2340	2340	2340	0
452	20231129	121400	14923165	2340	2340	2340	2340	0
453	20231129	121300	14923165	2340	2340	2340	2340	0
454	20231129	121200	14923165	2340	2340	2340	2340	0
455	20231129	121100	14923165	2340	2340	2340	2340	0
456	20231129	121000	14923165	2340	2340	2340	2340	0
457	20231129	120900	14923165	2340	2340	2340	2340	0
458	20231129	120800	14923165	2340	2340	2340	2340	105
459	20231129	120700	14677465	2335	2325	2335	2325	1029
460	20231129	120600	12282005	2320	2320	2320	2320	0
461	20231129	120500	12282005	2320	2320	2320	2320	0
462	20231129	120400	12282005	2320	2320	2320	2320	0
463	20231129	120300	12282005	2320	2320	2320	2320	0
464	20231129	120200	12282005	2320	2320	2320	2320	1
465	20231129	120100	12279685	2320	2320	2320	2320	0
466	20231129	120000	12279685	2320	2320	2320	2320	0
467	20231129	115900	12279685	2320	2320	2320	2320	0
468	20231129	115800	12279685	2320	2320	2320	2320	1
469	20231129	115700	12277365	2320	2320	2320	2320	0
470	20231129	115600	12277365	2320	2320	2320	2320	0
471	20231129	115500	12277365	2320	2320	2320	2320	0
472	20231129	115400	12277365	2320	2320	2320	2320	0
473	20231129	115300	12277365	2320	2320	2320	2320	0
474	20231129	115200	12277365	2320	2320	2320	2320	1
475	20231129	115100	12275045	2325	2325	2325	2325	0
476	20231129	115000	12275045	2325	2325	2325	2325	0
477	20231129	114900	12275045	2325	2320	2325	2320	2
478	20231129	114800	12270400	2320	2320	2320	2320	1
479	20231129	114700	12268080	2320	2320	2320	2320	0
480	20231129	114600	12268080	2320	2320	2320	2320	0
481	20231129	114500	12268080	2320	2320	2320	2320	0
482	20231129	114400	12268080	2320	2320	2320	2320	0
483	20231129	114300	12268080	2320	2320	2320	2320	0
484	20231129	114200	12268080	2320	2320	2320	2320	0
485	20231129	114100	12268080	2320	2320	2320	2320	0
486	20231129	114000	12268080	2320	2320	2320	2320	5
487	20231129	113900	12256480	2320	2320	2320	2320	0
488	20231129	113800	12256480	2320	2320	2320	2320	30
489	20231129	113700	12186880	2310	2310	2310	2310	0
490	20231129	113600	12186880	2310	2310	2310	2310	0
491	20231129	113500	12186880	2310	2310	2310	2310	0
492	20231129	113400	12186880	2310	2310	2310	2310	0
493	20231129	113300	12186880	2310	2315	2315	2310	960
494	20231129	113200	9969270	2325	2325	2325	2325	0
495	20231129	113100	9969270	2325	2325	2325	2325	0
496	20231129	113000	9969270	2325	2325	2325	2325	0
497	20231129	112900	9969270	2325	2325	2325	2325	0
498	20231129	112800	9969270	2325	2325	2325	2325	0
499	20231129	112700	9969270	2325	2325	2325	2325	0
500	20231129	112600	9969270	2325	2325	2325	2325	0
501	20231129	112500	9969270	2325	2325	2325	2325	0
502	20231129	112400	9969270	2325	2325	2325	2325	0
503	20231129	112300	9969270	2325	2325	2325	2325	0
504	20231129	112200	9969270	2325	2325	2325	2325	0
505	20231129	112100	9969270	2325	2325	2325	2325	0
506	20231129	112000	9969270	2325	2325	2325	2325	0
507	20231129	111900	9969270	2325	2325	2325	2325	0
508	20231129	111800	9969270	2325	2320	2325	2320	4
509	20231129	111700	9959980	2310	2310	2310	2310	0
510	20231129	111600	9959980	2310	2310	2310	2310	0
511	20231129	111500	9959980	2310	2310	2310	2310	0
512	20231129	111400	9959980	2310	2310	2310	2310	0
513	20231129	111300	9959980	2310	2310	2310	2310	0
514	20231129	111200	9959980	2310	2310	2310	2310	0
515	20231129	111100	9959980	2310	2310	2310	2310	0
516	20231129	111000	9959980	2310	2310	2310	2310	0
517	20231129	110900	9959980	2310	2310	2310	2310	0
518	20231129	110800	9959980	2310	2310	2310	2310	0
519	20231129	110700	9959980	2310	2310	2310	2310	0
520	20231129	110600	9959980	2310	2310	2310	2310	6
521	20231129	110500	9946120	2310	2310	2310	2310	0
522	20231129	110400	9946120	2310	2310	2310	2310	0
523	20231129	110300	9946120	2310	2310	2310	2310	0
524	20231129	110200	9946120	2310	2310	2310	2310	0
525	20231129	110100	9946120	2310	2310	2310	2310	2
526	20231129	110000	9941500	2310	2310	2310	2310	40
527	20231129	105900	9849100	2320	2320	2320	2320	0
528	20231129	105800	9849100	2320	2320	2320	2320	0
529	20231129	105700	9849100	2320	2320	2320	2320	0
530	20231129	105600	9849100	2320	2320	2320	2320	0
531	20231129	105500	9849100	2320	2320	2320	2320	0
532	20231129	105400	9849100	2320	2320	2320	2320	0
533	20231129	105300	9849100	2320	2320	2320	2320	0
534	20231129	105200	9849100	2320	2320	2320	2320	0
535	20231129	105100	9849100	2320	2320	2320	2320	0
536	20231129	105000	9849100	2320	2320	2320	2320	0
537	20231129	104900	9849100	2320	2320	2320	2320	0
538	20231129	104800	9849100	2320	2320	2320	2320	0
539	20231129	104700	9849100	2320	2320	2320	2320	0
540	20231129	104600	9849100	2320	2320	2320	2320	0
541	20231129	104500	9849100	2320	2320	2320	2320	0
542	20231129	104400	9849100	2320	2320	2320	2320	0
543	20231129	104300	9849100	2320	2320	2320	2320	0
544	20231129	104200	9849100	2320	2320	2320	2320	0
545	20231129	104100	9849100	2320	2320	2320	2320	0
546	20231129	104000	9849100	2320	2320	2320	2320	0
547	20231129	103900	9849100	2320	2320	2320	2320	0
548	20231129	103800	9849100	2320	2320	2320	2320	0
549	20231129	103700	9849100	2320	2320	2320	2320	0
550	20231129	103600	9849100	2320	2320	2320	2320	0
551	20231129	103500	9849100	2320	2320	2320	2320	0
552	20231129	103400	9849100	2320	2320	2320	2320	0
553	20231129	103300	9849100	2320	2320	2320	2320	0
554	20231129	103200	9849100	2320	2315	2320	2315	17
555	20231129	103100	9809740	2320	2310	2320	2310	3
556	20231129	103000	9802795	2285	2285	2285	2285	0
557	20231129	102900	9802795	2285	2285	2285	2285	0
558	20231129	102800	9802795	2285	2285	2285	2285	0
559	20231129	102700	9802795	2285	2285	2285	2285	7
560	20231129	102600	9786800	2285	2285	2285	2285	0
561	20231129	102500	9786800	2285	2285	2285	2285	2
562	20231129	102400	9782230	2285	2285	2285	2285	0
563	20231129	102300	9782230	2285	2285	2285	2285	0
564	20231129	102200	9782230	2285	2285	2285	2285	2
565	20231129	102100	9777660	2285	2285	2285	2285	0
566	20231129	102000	9777660	2285	2285	2285	2285	0
567	20231129	101900	9777660	2285	2285	2285	2285	1
568	20231129	101800	9775375	2285	2285	2285	2285	11
569	20231129	101700	9750240	2285	2280	2285	2280	40
570	20231129	101600	9658990	2285	2290	2290	2285	254
571	20231129	101500	9078000	2290	2290	2290	2290	0
572	20231129	101400	9078000	2290	2290	2290	2290	0
573	20231129	101300	9078000	2290	2290	2290	2290	0
574	20231129	101200	9078000	2290	2295	2295	2290	100
575	20231129	101100	8848980	2300	2300	2300	2300	0
576	20231129	101000	8848980	2300	2300	2300	2300	0
577	20231129	100900	8848980	2300	2300	2300	2300	0
578	20231129	100800	8848980	2300	2300	2300	2300	0
579	20231129	100700	8848980	2300	2300	2300	2300	0
580	20231129	100600	8848980	2300	2300	2300	2300	0
581	20231129	100500	8848980	2300	2300	2300	2300	0
582	20231129	100400	8848980	2300	2300	2300	2300	0
583	20231129	100300	8848980	2300	2300	2300	2300	0
584	20231129	100200	8848980	2300	2300	2300	2300	0
585	20231129	100100	8848980	2300	2300	2300	2300	0
586	20231129	100000	8848980	2300	2300	2300	2300	0
587	20231129	095900	8848980	2300	2300	2300	2300	0
588	20231129	095800	8848980	2300	2300	2300	2300	0
589	20231129	095700	8848980	2300	2300	2300	2300	0
590	20231129	095600	8848980	2300	2300	2300	2300	0
591	20231129	095500	8848980	2300	2300	2300	2300	3
592	20231129	095400	8842080	2300	2300	2300	2300	0
593	20231129	095300	8842080	2300	2300	2300	2300	0
594	20231129	095200	8842080	2300	2300	2300	2300	1
595	20231129	095100	8839780	2300	2300	2300	2300	0
596	20231129	095000	8839780	2300	2300	2300	2300	0
597	20231129	094900	8839780	2300	2300	2300	2300	0
598	20231129	094800	8839780	2300	2300	2300	2300	0
599	20231129	094700	8839780	2300	2300	2300	2300	0
600	20231129	094600	8839780	2300	2300	2300	2300	0
601	20231129	094500	8839780	2300	2300	2300	2300	0
602	20231129	094400	8839780	2300	2300	2300	2300	0
603	20231129	094300	8839780	2300	2300	2300	2300	400
604	20231129	094200	7919780	2300	2300	2300	2300	0
605	20231129	094100	7919780	2300	2300	2300	2300	0
606	20231129	094000	7919780	2300	2300	2300	2300	0
607	20231129	093900	7919780	2300	2300	2300	2300	0
608	20231129	093800	7919780	2300	2300	2300	2300	0
609	20231129	093700	7919780	2300	2300	2300	2300	0
610	20231129	093600	7919780	2300	2300	2300	2300	0
611	20231129	093500	7919780	2300	2300	2300	2300	0
612	20231129	093400	7919780	2300	2300	2300	2300	0
613	20231129	093300	7919780	2300	2300	2300	2300	0
614	20231129	093200	7919780	2300	2300	2300	2300	0
615	20231129	093100	7919780	2300	2320	2320	2300	101
616	20231129	093000	7687460	2300	2305	2305	2300	100
617	20231129	092900	7457245	2300	2300	2300	2300	0
618	20231129	092800	7457245	2300	2330	2330	2300	7
619	20231129	092700	7441040	2355	2355	2355	2355	0
620	20231129	092600	7441040	2355	2355	2355	2355	0
621	20231129	092500	7441040	2355	2355	2355	2355	0
622	20231129	092400	7441040	2355	2355	2355	2355	0
623	20231129	092300	7441040	2355	2355	2355	2355	0
624	20231129	092200	7441040	2355	2355	2355	2355	0
625	20231129	092100	7441040	2355	2355	2355	2355	0
626	20231129	092000	7441040	2355	2355	2355	2355	0
627	20231129	091900	7441040	2355	2355	2355	2355	0
628	20231129	091800	7441040	2355	2355	2355	2355	0
629	20231129	091700	7441040	2355	2355	2355	2355	0
630	20231129	091600	7441040	2355	2355	2355	2355	0
631	20231129	091500	7441040	2355	2355	2355	2355	0
632	20231129	091400	7441040	2355	2355	2355	2355	0
633	20231129	091300	7441040	2355	2355	2355	2355	0
634	20231129	091200	7441040	2355	2355	2355	2355	0
635	20231129	091100	7441040	2355	2355	2355	2355	0
636	20231129	091000	7441040	2355	2345	2355	2345	1486
637	20231129	090900	3942150	2355	2355	2355	2355	0
638	20231129	090800	3942150	2355	2340	2355	2340	590
639	20231129	090700	2553520	2360	2360	2360	2360	0
640	20231129	090600	2553520	2360	2360	2360	2360	0
641	20231129	090500	2553520	2360	2360	2360	2360	0
642	20231129	090400	2553520	2360	2360	2360	2360	0
643	20231129	090300	2553520	2360	2360	2360	2360	0
644	20231129	090200	2553520	2360	2360	2360	2360	0
645	20231129	090100	2553520	2360	2360	2360	2360	0
646	20231129	090000	2553520	2360	2360	2360	2360	1082