KissMeData/027970/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	191000	12025690	1150	1150	1150	1150	886
3	20231129	190900	12025690	1150	1150	1150	1150	0
4	20231129	190800	12025690	1150	1150	1150	1150	0
5	20231129	190700	12025690	1150	1150	1150	1150	0
6	20231129	190600	12025690	1150	1150	1150	1150	0
7	20231129	190500	12025690	1150	1150	1150	1150	0
8	20231129	190400	12025690	1150	1150	1150	1150	0
9	20231129	190300	12025690	1150	1150	1150	1150	0
10	20231129	190200	12025690	1150	1150	1150	1150	0
11	20231129	190100	12025690	1150	1150	1150	1150	0
12	20231129	190000	12025690	1150	1150	1150	1150	0
13	20231129	185900	12025690	1150	1150	1150	1150	0
14	20231129	185800	12025690	1150	1150	1150	1150	0
15	20231129	185700	12025690	1150	1150	1150	1150	0
16	20231129	185600	12025690	1150	1150	1150	1150	0
17	20231129	185500	12025690	1150	1150	1150	1150	0
18	20231129	185400	12025690	1150	1150	1150	1150	0
19	20231129	185300	12025690	1150	1150	1150	1150	0
20	20231129	185200	12025690	1150	1150	1150	1150	0
21	20231129	185100	12025690	1150	1150	1150	1150	0
22	20231129	185000	12025690	1150	1150	1150	1150	0
23	20231129	184900	12025690	1150	1150	1150	1150	0
24	20231129	184800	12025690	1150	1150	1150	1150	0
25	20231129	184700	12025690	1150	1150	1150	1150	0
26	20231129	184600	12025690	1150	1150	1150	1150	0
27	20231129	184500	12025690	1150	1150	1150	1150	0
28	20231129	184400	12025690	1150	1150	1150	1150	0
29	20231129	184300	12025690	1150	1150	1150	1150	0
30	20231129	184200	12025690	1150	1150	1150	1150	0
31	20231129	184100	12025690	1150	1150	1150	1150	0
32	20231129	184000	12025690	1150	1150	1150	1150	886
33	20231129	183900	12025690	1150	1150	1150	1150	0
34	20231129	183800	12025690	1150	1150	1150	1150	0
35	20231129	183700	12025690	1150	1150	1150	1150	0
36	20231129	183600	12025690	1150	1150	1150	1150	0
37	20231129	183500	12025690	1150	1150	1150	1150	0
38	20231129	183400	12025690	1150	1150	1150	1150	0
39	20231129	183300	12025690	1150	1150	1150	1150	0
40	20231129	183200	12025690	1150	1150	1150	1150	0
41	20231129	183100	12025690	1150	1150	1150	1150	0
42	20231129	183000	12025690	1150	1150	1150	1150	0
43	20231129	182900	12025690	1150	1150	1150	1150	0
44	20231129	182800	12025690	1150	1150	1150	1150	0
45	20231129	182700	12025690	1150	1150	1150	1150	0
46	20231129	182600	12025690	1150	1150	1150	1150	0
47	20231129	182500	12025690	1150	1150	1150	1150	0
48	20231129	182400	12025690	1150	1150	1150	1150	0
49	20231129	182300	12025690	1150	1150	1150	1150	0
50	20231129	182200	12025690	1150	1150	1150	1150	0
51	20231129	182100	12025690	1150	1150	1150	1150	0
52	20231129	182000	12025690	1150	1150	1150	1150	0
53	20231129	181900	12025690	1150	1150	1150	1150	0
54	20231129	181800	12025690	1150	1150	1150	1150	0
55	20231129	181700	12025690	1150	1150	1150	1150	0
56	20231129	181600	12025690	1150	1150	1150	1150	0
57	20231129	181500	12025690	1150	1150	1150	1150	0
58	20231129	181400	12025690	1150	1150	1150	1150	0
59	20231129	181300	12025690	1150	1150	1150	1150	0
60	20231129	181200	12025690	1150	1150	1150	1150	0
61	20231129	181100	12025690	1150	1150	1150	1150	0
62	20231129	181000	12025690	1150	1150	1150	1150	886
63	20231129	180900	12025690	1150	1150	1150	1150	0
64	20231129	180800	12025690	1150	1150	1150	1150	0
65	20231129	180700	12025690	1150	1150	1150	1150	0
66	20231129	180600	12025690	1150	1150	1150	1150	0
67	20231129	180500	12025690	1150	1150	1150	1150	0
68	20231129	180400	12025690	1150	1150	1150	1150	0
69	20231129	180300	12025690	1150	1150	1150	1150	0
70	20231129	180200	12025690	1150	1150	1150	1150	0
71	20231129	180100	12025690	1150	1150	1150	1150	0
72	20231129	180000	12025690	1150	1150	1150	1150	0
73	20231129	175900	12025690	1150	1150	1150	1150	0
74	20231129	175800	12025690	1150	1150	1150	1150	0
75	20231129	175700	12025690	1150	1150	1150	1150	0
76	20231129	175600	12025690	1150	1150	1150	1150	0
77	20231129	175500	12025690	1150	1150	1150	1150	0
78	20231129	175400	12025690	1150	1150	1150	1150	0
79	20231129	175300	12025690	1150	1150	1150	1150	0
80	20231129	175200	12025690	1150	1150	1150	1150	0
81	20231129	175100	12025690	1150	1150	1150	1150	0
82	20231129	175000	12025690	1150	1150	1150	1150	0
83	20231129	174900	12025690	1150	1150	1150	1150	0
84	20231129	174800	12025690	1150	1150	1150	1150	0
85	20231129	174700	12025690	1150	1150	1150	1150	0
86	20231129	174600	12025690	1150	1150	1150	1150	0
87	20231129	174500	12025690	1150	1150	1150	1150	0
88	20231129	174400	12025690	1150	1150	1150	1150	0
89	20231129	174300	12025690	1150	1150	1150	1150	0
90	20231129	174200	12025690	1150	1150	1150	1150	0
91	20231129	174100	12025690	1150	1150	1150	1150	0
92	20231129	174000	12025690	1150	1150	1150	1150	886
93	20231129	173900	12025690	1150	1150	1150	1150	0
94	20231129	173800	12025690	1150	1150	1150	1150	0
95	20231129	173700	12025690	1150	1150	1150	1150	0
96	20231129	173600	12025690	1150	1150	1150	1150	0
97	20231129	173500	12025690	1150	1150	1150	1150	0
98	20231129	173400	12025690	1150	1150	1150	1150	0
99	20231129	173300	12025690	1150	1150	1150	1150	0
100	20231129	173200	12025690	1150	1150	1150	1150	0
101	20231129	173100	12025690	1150	1150	1150	1150	0
102	20231129	173000	12025690	1150	1150	1150	1150	0
103	20231129	172900	12025690	1150	1150	1150	1150	0
104	20231129	172800	12025690	1150	1150	1150	1150	0
105	20231129	172700	12025690	1150	1150	1150	1150	0
106	20231129	172600	12025690	1150	1150	1150	1150	0
107	20231129	172500	12025690	1150	1150	1150	1150	0
108	20231129	172400	12025690	1150	1150	1150	1150	0
109	20231129	172300	12025690	1150	1150	1150	1150	0
110	20231129	172200	12025690	1150	1150	1150	1150	0
111	20231129	172100	12025690	1150	1150	1150	1150	0
112	20231129	172000	12025690	1150	1150	1150	1150	0
113	20231129	171900	12025690	1150	1150	1150	1150	0
114	20231129	171800	12025690	1150	1150	1150	1150	0
115	20231129	171700	12025690	1150	1150	1150	1150	0
116	20231129	171600	12025690	1150	1150	1150	1150	0
117	20231129	171500	12025690	1150	1150	1150	1150	0
118	20231129	171400	12025690	1150	1150	1150	1150	0
119	20231129	171300	12025690	1150	1150	1150	1150	0
120	20231129	171200	12025690	1150	1150	1150	1150	0
121	20231129	171100	12025690	1150	1150	1150	1150	0
122	20231129	171000	12025690	1150	1150	1150	1150	886
123	20231129	170900	12025690	1150	1150	1150	1150	0
124	20231129	170800	12025690	1150	1150	1150	1150	0
125	20231129	170700	12025690	1150	1150	1150	1150	0
126	20231129	170600	12025690	1150	1150	1150	1150	0
127	20231129	170500	12025690	1150	1150	1150	1150	0
128	20231129	170400	12025690	1150	1150	1150	1150	0
129	20231129	170300	12025690	1150	1150	1150	1150	0
130	20231129	170200	12025690	1150	1150	1150	1150	0
131	20231129	170100	12025690	1150	1150	1150	1150	0
132	20231129	170000	12025690	1150	1150	1150	1150	0
133	20231129	165900	12025690	1150	1150	1150	1150	0
134	20231129	165800	12025690	1150	1150	1150	1150	0
135	20231129	165700	12025690	1150	1150	1150	1150	0
136	20231129	165600	12025690	1150	1150	1150	1150	0
137	20231129	165500	12025690	1150	1150	1150	1150	0
138	20231129	165400	12025690	1150	1150	1150	1150	0
139	20231129	165300	12025690	1150	1150	1150	1150	0
140	20231129	165200	12025690	1150	1150	1150	1150	0
141	20231129	165100	12025690	1150	1150	1150	1150	0
142	20231129	165000	12025690	1150	1150	1150	1150	0
143	20231129	164900	12025690	1150	1150	1150	1150	0
144	20231129	164800	12025690	1150	1150	1150	1150	0
145	20231129	164700	12025690	1150	1150	1150	1150	0
146	20231129	164600	12025690	1150	1150	1150	1150	0
147	20231129	164500	12025690	1150	1150	1150	1150	0
148	20231129	164400	12025690	1150	1150	1150	1150	0
149	20231129	164300	12025690	1150	1150	1150	1150	0
150	20231129	164200	12025690	1150	1150	1150	1150	0
151	20231129	164100	12025690	1150	1150	1150	1150	0
152	20231129	164000	12025690	1150	1150	1150	1150	886
153	20231129	163900	12025690	1150	1150	1150	1150	0
154	20231129	163800	12025690	1150	1150	1150	1150	0
155	20231129	163700	12025690	1150	1150	1150	1150	0
156	20231129	163600	12025690	1150	1150	1150	1150	0
157	20231129	163500	12025690	1150	1150	1150	1150	0
158	20231129	163400	12025690	1150	1150	1150	1150	0
159	20231129	163300	12025690	1150	1150	1150	1150	0
160	20231129	163200	12025690	1150	1150	1150	1150	0
161	20231129	163100	12025690	1150	1150	1150	1150	0
162	20231129	163000	12025690	1150	1150	1150	1150	0
163	20231129	162900	12025690	1150	1150	1150	1150	0
164	20231129	162800	12025690	1150	1150	1150	1150	0
165	20231129	162700	12025690	1150	1150	1150	1150	0
166	20231129	162600	12025690	1150	1150	1150	1150	0
167	20231129	162500	12025690	1150	1150	1150	1150	0
168	20231129	162400	12025690	1150	1150	1150	1150	0
169	20231129	162300	12025690	1150	1150	1150	1150	0
170	20231129	162200	12025690	1150	1150	1150	1150	0
171	20231129	162100	12025690	1150	1150	1150	1150	0
172	20231129	162000	12025690	1150	1150	1150	1150	0
173	20231129	161900	12025690	1150	1150	1150	1150	0
174	20231129	161800	12025690	1150	1150	1150	1150	0
175	20231129	161700	12025690	1150	1150	1150	1150	0
176	20231129	161600	12025690	1150	1150	1150	1150	0
177	20231129	161500	12025690	1150	1150	1150	1150	0
178	20231129	161400	12025690	1150	1150	1150	1150	0
179	20231129	161300	12025690	1150	1150	1150	1150	0
180	20231129	161200	12025690	1150	1150	1150	1150	0
181	20231129	161100	12025690	1150	1150	1150	1150	0
182	20231129	161000	12025690	1150	1150	1150	1150	886
183	20231129	160900	12025690	1150	1150	1150	1150	0
184	20231129	160800	12025690	1150	1150	1150	1150	0
185	20231129	160700	12025690	1150	1150	1150	1150	0
186	20231129	160600	12025690	1150	1150	1150	1150	0
187	20231129	160500	12025690	1150	1150	1150	1150	0
188	20231129	160400	12025690	1150	1150	1150	1150	0
189	20231129	160300	12025690	1150	1150	1150	1150	0
190	20231129	160200	12025690	1150	1150	1150	1150	0
191	20231129	160100	12025690	1150	1150	1150	1150	0
192	20231129	160000	12025690	1150	1150	1150	1150	0
193	20231129	155900	12025690	1150	1150	1150	1150	0
194	20231129	155800	12025690	1150	1150	1150	1150	0
195	20231129	155700	12025690	1150	1150	1150	1150	0
196	20231129	155600	12025690	1150	1150	1150	1150	0
197	20231129	155500	12025690	1150	1150	1150	1150	0
198	20231129	155400	12025690	1150	1150	1150	1150	0
199	20231129	155300	12025690	1150	1150	1150	1150	0
200	20231129	155200	12025690	1150	1150	1150	1150	0
201	20231129	155100	12025690	1150	1150	1150	1150	0
202	20231129	155000	12025690	1150	1150	1150	1150	0
203	20231129	154900	12025690	1150	1150	1150	1150	0
204	20231129	154800	12025690	1150	1150	1150	1150	0
205	20231129	154700	12025690	1150	1150	1150	1150	0
206	20231129	154600	12025690	1150	1150	1150	1150	0
207	20231129	154500	12025690	1150	1150	1150	1150	0
208	20231129	154400	12025690	1150	1150	1150	1150	0
209	20231129	154300	12025690	1150	1150	1150	1150	0
210	20231129	154200	12025690	1150	1150	1150	1150	0
211	20231129	154100	12025690	1150	1150	1150	1150	0
212	20231129	154000	12025690	1150	1150	1150	1150	886
213	20231129	153900	12025690	1150	1150	1150	1150	0
214	20231129	153800	12025690	1150	1150	1150	1150	0
215	20231129	153700	12025690	1150	1150	1150	1150	0
216	20231129	153600	12025690	1150	1150	1150	1150	0
217	20231129	153500	12025690	1150	1150	1150	1150	0
218	20231129	153400	12025690	1150	1150	1150	1150	0
219	20231129	153300	12025690	1150	1150	1150	1150	0
220	20231129	153200	12025690	1150	1150	1150	1150	0
221	20231129	153100	12025690	1150	1150	1150	1150	0
222	20231129	153000	12025690	1150	1150	1150	1150	886
223	20231129	152900	11006790	1150	1150	1150	1150	0
224	20231129	152800	11006790	1150	1150	1150	1150	0
225	20231129	152700	11006790	1150	1150	1150	1150	0
226	20231129	152600	11006790	1150	1150	1150	1150	0
227	20231129	152500	11006790	1150	1150	1150	1150	0
228	20231129	152400	11006790	1150	1150	1150	1150	0
229	20231129	152300	11006790	1150	1150	1150	1150	0
230	20231129	152200	11006790	1150	1150	1150	1150	0
231	20231129	152100	11006790	1150	1150	1150	1150	0
232	20231129	152000	11006790	1150	1150	1150	1150	0
233	20231129	151900	11006790	1150	1150	1150	1150	0
234	20231129	151800	11006790	1150	1150	1150	1150	0
235	20231129	151700	11006790	1150	1150	1150	1150	0
236	20231129	151600	11006790	1150	1150	1150	1150	0
237	20231129	151500	11006790	1150	1150	1150	1150	0
238	20231129	151400	11006790	1150	1150	1150	1150	0
239	20231129	151300	11006790	1150	1150	1150	1150	0
240	20231129	151200	11006790	1150	1150	1150	1150	0
241	20231129	151100	11006790	1150	1150	1150	1150	0
242	20231129	151000	11006790	1150	1150	1150	1150	0
243	20231129	150900	11006790	1150	1150	1150	1150	2
244	20231129	150800	11004490	1150	1150	1150	1150	0
245	20231129	150700	11004490	1150	1149	1150	1149	2
246	20231129	150600	11002191	1149	1149	1149	1148	2001
247	20231129	150500	8703043	1148	1148	1148	1148	407
248	20231129	150400	8235807	1148	1148	1148	1148	0
249	20231129	150300	8235807	1148	1148	1148	1148	0
250	20231129	150200	8235807	1148	1148	1148	1148	0
251	20231129	150100	8235807	1148	1148	1148	1148	0
252	20231129	150000	8235807	1148	1148	1148	1148	0
253	20231129	145900	8235807	1148	1148	1148	1148	0
254	20231129	145800	8235807	1148	1148	1148	1148	0
255	20231129	145700	8235807	1148	1148	1148	1148	0
256	20231129	145600	8235807	1148	1148	1148	1148	1
257	20231129	145500	8234659	1148	1148	1148	1148	0
258	20231129	145400	8234659	1148	1148	1148	1148	0
259	20231129	145300	8234659	1148	1148	1148	1148	0
260	20231129	145200	8234659	1148	1148	1148	1148	0
261	20231129	145100	8234659	1148	1148	1148	1148	0
262	20231129	145000	8234659	1148	1148	1148	1148	0
263	20231129	144900	8234659	1148	1148	1148	1148	0
264	20231129	144800	8234659	1148	1148	1148	1148	1
265	20231129	144700	8233511	1144	1144	1144	1144	7
266	20231129	144600	8225503	1150	1150	1150	1150	0
267	20231129	144500	8225503	1150	1150	1150	1150	0
268	20231129	144400	8225503	1150	1150	1150	1150	0
269	20231129	144300	8225503	1150	1150	1150	1150	0
270	20231129	144200	8225503	1150	1150	1150	1150	0
271	20231129	144100	8225503	1150	1150	1150	1150	0
272	20231129	144000	8225503	1150	1150	1150	1150	0
273	20231129	143900	8225503	1150	1150	1150	1150	0
274	20231129	143800	8225503	1150	1150	1150	1150	0
275	20231129	143700	8225503	1150	1150	1150	1150	0
276	20231129	143600	8225503	1150	1150	1150	1150	0
277	20231129	143500	8225503	1150	1150	1150	1150	0
278	20231129	143400	8225503	1150	1150	1150	1150	0
279	20231129	143300	8225503	1150	1150	1150	1150	0
280	20231129	143200	8225503	1150	1150	1150	1150	0
281	20231129	143100	8225503	1150	1150	1150	1150	0
282	20231129	143000	8225503	1150	1150	1150	1150	10
283	20231129	142900	8214003	1150	1150	1150	1150	0
284	20231129	142800	8214003	1150	1150	1150	1150	0
285	20231129	142700	8214003	1150	1150	1150	1150	0
286	20231129	142600	8214003	1150	1150	1150	1150	0
287	20231129	142500	8214003	1150	1150	1150	1150	0
288	20231129	142400	8214003	1150	1150	1150	1150	0
289	20231129	142300	8214003	1150	1150	1150	1150	0
290	20231129	142200	8214003	1150	1150	1150	1150	0
291	20231129	142100	8214003	1150	1150	1150	1150	0
292	20231129	142000	8214003	1150	1150	1150	1150	0
293	20231129	141900	8214003	1150	1150	1150	1150	0
294	20231129	141800	8214003	1150	1150	1150	1150	0
295	20231129	141700	8214003	1150	1150	1150	1150	0
296	20231129	141600	8214003	1150	1150	1150	1150	0
297	20231129	141500	8214003	1150	1150	1150	1150	0
298	20231129	141400	8214003	1150	1150	1150	1150	0
299	20231129	141300	8214003	1150	1150	1150	1150	0
300	20231129	141200	8214003	1150	1150	1150	1150	0
301	20231129	141100	8214003	1150	1150	1150	1150	0
302	20231129	141000	8214003	1150	1150	1150	1150	0
303	20231129	140900	8214003	1150	1150	1150	1150	0
304	20231129	140800	8214003	1150	1150	1150	1150	0
305	20231129	140700	8214003	1150	1150	1150	1150	0
306	20231129	140600	8214003	1150	1150	1150	1150	0
307	20231129	140500	8214003	1150	1150	1150	1150	0
308	20231129	140400	8214003	1150	1150	1150	1150	0
309	20231129	140300	8214003	1150	1150	1150	1150	0
310	20231129	140200	8214003	1150	1150	1150	1150	0
311	20231129	140100	8214003	1150	1150	1150	1150	0
312	20231129	140000	8214003	1150	1150	1150	1150	0
313	20231129	135900	8214003	1150	1150	1150	1150	0
314	20231129	135800	8214003	1150	1150	1150	1150	10
315	20231129	135700	8202503	1150	1150	1150	1150	0
316	20231129	135600	8202503	1150	1150	1150	1150	0
317	20231129	135500	8202503	1150	1150	1150	1150	0
318	20231129	135400	8202503	1150	1150	1150	1150	0
319	20231129	135300	8202503	1150	1150	1150	1150	0
320	20231129	135200	8202503	1150	1150	1150	1150	0
321	20231129	135100	8202503	1150	1150	1150	1150	0
322	20231129	135000	8202503	1150	1150	1150	1150	0
323	20231129	134900	8202503	1150	1150	1150	1150	0
324	20231129	134800	8202503	1150	1150	1150	1150	0
325	20231129	134700	8202503	1150	1150	1150	1150	0
326	20231129	134600	8202503	1150	1150	1150	1150	0
327	20231129	134500	8202503	1150	1150	1150	1150	1
328	20231129	134400	8201353	1144	1144	1144	1144	0
329	20231129	134300	8201353	1144	1150	1150	1144	618
330	20231129	134200	7490665	1150	1150	1150	1150	0
331	20231129	134100	7490665	1150	1150	1150	1150	0
332	20231129	134000	7490665	1150	1150	1150	1150	0
333	20231129	133900	7490665	1150	1150	1150	1150	0
334	20231129	133800	7490665	1150	1150	1150	1150	0
335	20231129	133700	7490665	1150	1150	1150	1150	0
336	20231129	133600	7490665	1150	1150	1150	1150	0
337	20231129	133500	7490665	1150	1150	1150	1150	0
338	20231129	133400	7490665	1150	1150	1150	1150	0
339	20231129	133300	7490665	1150	1150	1150	1150	0
340	20231129	133200	7490665	1150	1150	1150	1150	0
341	20231129	133100	7490665	1150	1150	1150	1150	100
342	20231129	133000	7375665	1150	1150	1150	1150	0
343	20231129	132900	7375665	1150	1150	1150	1150	0
344	20231129	132800	7375665	1150	1150	1150	1150	0
345	20231129	132700	7375665	1150	1150	1150	1150	0
346	20231129	132600	7375665	1150	1150	1150	1150	0
347	20231129	132500	7375665	1150	1150	1150	1150	0
348	20231129	132400	7375665	1150	1150	1150	1150	0
349	20231129	132300	7375665	1150	1150	1150	1150	0
350	20231129	132200	7375665	1150	1150	1150	1150	0
351	20231129	132100	7375665	1150	1150	1150	1150	0
352	20231129	132000	7375665	1150	1150	1150	1150	0
353	20231129	131900	7375665	1150	1150	1150	1150	0
354	20231129	131800	7375665	1150	1150	1150	1150	0
355	20231129	131700	7375665	1150	1150	1150	1150	0
356	20231129	131600	7375665	1150	1150	1150	1150	1
357	20231129	131500	7374515	1144	1144	1144	1144	0
358	20231129	131400	7374515	1144	1144	1144	1144	0
359	20231129	131300	7374515	1144	1144	1144	1144	0
360	20231129	131200	7374515	1144	1144	1144	1144	90
361	20231129	131100	7271555	1150	1150	1150	1150	0
362	20231129	131000	7271555	1150	1150	1150	1150	0
363	20231129	130900	7271555	1150	1150	1150	1150	1
364	20231129	130800	7270405	1143	1143	1143	1143	0
365	20231129	130700	7270405	1143	1146	1146	1143	3000
366	20231129	130600	3837949	1146	1146	1146	1146	0
367	20231129	130500	3837949	1146	1146	1146	1146	0
368	20231129	130400	3837949	1146	1146	1146	1146	0
369	20231129	130300	3837949	1146	1146	1146	1146	0
370	20231129	130200	3837949	1146	1146	1146	1146	125
371	20231129	130100	3694699	1151	1151	1151	1151	0
372	20231129	130000	3694699	1151	1151	1151	1151	0
373	20231129	125900	3694699	1151	1151	1151	1151	0
374	20231129	125800	3694699	1151	1151	1151	1151	0
375	20231129	125700	3694699	1151	1151	1151	1151	0
376	20231129	125600	3694699	1151	1151	1151	1151	0
377	20231129	125500	3694699	1151	1150	1151	1150	20
378	20231129	125400	3671680	1151	1151	1151	1151	0
379	20231129	125300	3671680	1151	1151	1151	1151	0
380	20231129	125200	3671680	1151	1151	1151	1151	0
381	20231129	125100	3671680	1151	1151	1151	1151	0
382	20231129	125000	3671680	1151	1151	1151	1151	0
383	20231129	124900	3671680	1151	1151	1151	1151	0
384	20231129	124800	3671680	1151	1151	1151	1151	1
385	20231129	124700	3670529	1146	1146	1146	1146	0
386	20231129	124600	3670529	1146	1146	1146	1146	0
387	20231129	124500	3670529	1146	1146	1146	1146	1
388	20231129	124400	3669383	1152	1152	1152	1152	0
389	20231129	124300	3669383	1152	1152	1152	1152	0
390	20231129	124200	3669383	1152	1152	1152	1152	1
391	20231129	124100	3668231	1146	1146	1153	1146	167
392	20231129	124000	3476842	1146	1146	1146	1146	0
393	20231129	123900	3476842	1146	1146	1146	1146	0
394	20231129	123800	3476842	1146	1146	1146	1146	801
395	20231129	123700	2558896	1148	1148	1148	1148	34
396	20231129	123600	2519864	1154	1154	1154	1154	1
397	20231129	123500	2518710	1155	1155	1155	1155	0
398	20231129	123400	2518710	1155	1155	1155	1155	0
399	20231129	123300	2518710	1155	1155	1155	1155	0
400	20231129	123200	2518710	1155	1155	1155	1155	0
401	20231129	123100	2518710	1155	1155	1155	1155	0
402	20231129	123000	2518710	1155	1155	1155	1155	0
403	20231129	122900	2518710	1155	1155	1155	1155	0
404	20231129	122800	2518710	1155	1155	1155	1155	0
405	20231129	122700	2518710	1155	1155	1155	1155	0
406	20231129	122600	2518710	1155	1155	1155	1155	0
407	20231129	122500	2518710	1155	1155	1155	1155	0
408	20231129	122400	2518710	1155	1155	1155	1155	0
409	20231129	122300	2518710	1155	1155	1155	1155	0
410	20231129	122200	2518710	1155	1155	1155	1155	0
411	20231129	122100	2518710	1155	1155	1155	1155	0
412	20231129	122000	2518710	1155	1155	1155	1155	0
413	20231129	121900	2518710	1155	1155	1155	1155	0
414	20231129	121800	2518710	1155	1155	1155	1155	0
415	20231129	121700	2518710	1155	1155	1155	1155	0
416	20231129	121600	2518710	1155	1155	1155	1155	0
417	20231129	121500	2518710	1155	1155	1155	1155	0
418	20231129	121400	2518710	1155	1155	1155	1155	0
419	20231129	121300	2518710	1155	1155	1155	1155	0
420	20231129	121200	2518710	1155	1155	1155	1155	0
421	20231129	121100	2518710	1155	1155	1155	1155	100
422	20231129	121000	2403210	1155	1155	1155	1155	0
423	20231129	120900	2403210	1155	1155	1155	1155	0
424	20231129	120800	2403210	1155	1155	1155	1155	0
425	20231129	120700	2403210	1155	1155	1155	1155	0
426	20231129	120600	2403210	1155	1155	1155	1155	0
427	20231129	120500	2403210	1155	1155	1155	1155	0
428	20231129	120400	2403210	1155	1155	1155	1155	0
429	20231129	120300	2403210	1155	1155	1155	1155	0
430	20231129	120200	2403210	1155	1155	1155	1155	0
431	20231129	120100	2403210	1155	1155	1155	1155	0
432	20231129	120000	2403210	1155	1155	1155	1155	0
433	20231129	115900	2403210	1155	1155	1155	1155	1
434	20231129	115800	2402055	1148	1148	1148	1148	0
435	20231129	115700	2402055	1148	1148	1148	1148	0
436	20231129	115600	2402055	1148	1148	1148	1148	0
437	20231129	115500	2402055	1148	1148	1148	1148	0
438	20231129	115400	2402055	1148	1148	1148	1148	0
439	20231129	115300	2402055	1148	1148	1148	1148	0
440	20231129	115200	2402055	1148	1149	1149	1148	103
441	20231129	115100	2283791	1155	1155	1155	1155	0
442	20231129	115000	2283791	1155	1155	1155	1155	0
443	20231129	114900	2283791	1155	1155	1155	1155	0
444	20231129	114800	2283791	1155	1155	1155	1155	0
445	20231129	114700	2283791	1155	1155	1155	1155	0
446	20231129	114600	2283791	1155	1155	1155	1155	0
447	20231129	114500	2283791	1155	1155	1155	1155	0
448	20231129	114400	2283791	1155	1155	1155	1155	0
449	20231129	114300	2283791	1155	1155	1155	1155	0
450	20231129	114200	2283791	1155	1155	1155	1155	0
451	20231129	114100	2283791	1155	1155	1155	1155	0
452	20231129	114000	2283791	1155	1155	1155	1155	0
453	20231129	113900	2283791	1155	1155	1155	1155	0
454	20231129	113800	2283791	1155	1155	1155	1155	0
455	20231129	113700	2283791	1155	1155	1155	1155	0
456	20231129	113600	2283791	1155	1155	1155	1155	0
457	20231129	113500	2283791	1155	1155	1155	1155	0
458	20231129	113400	2283791	1155	1155	1155	1155	0
459	20231129	113300	2283791	1155	1155	1155	1155	0
460	20231129	113200	2283791	1155	1155	1155	1155	0
461	20231129	113100	2283791	1155	1155	1155	1155	0
462	20231129	113000	2283791	1155	1155	1155	1155	0
463	20231129	112900	2283791	1155	1155	1155	1155	0
464	20231129	112800	2283791	1155	1155	1155	1155	0
465	20231129	112700	2283791	1155	1155	1155	1155	0
466	20231129	112600	2283791	1155	1155	1155	1155	0
467	20231129	112500	2283791	1155	1155	1155	1155	0
468	20231129	112400	2283791	1155	1155	1155	1155	0
469	20231129	112300	2283791	1155	1155	1155	1155	0
470	20231129	112200	2283791	1155	1155	1155	1155	0
471	20231129	112100	2283791	1155	1155	1155	1155	0
472	20231129	112000	2283791	1155	1155	1155	1155	0
473	20231129	111900	2283791	1155	1155	1155	1155	0
474	20231129	111800	2283791	1155	1155	1155	1155	0
475	20231129	111700	2283791	1155	1155	1155	1155	0
476	20231129	111600	2283791	1155	1155	1155	1155	0
477	20231129	111500	2283791	1155	1155	1155	1155	2
478	20231129	111400	2281481	1155	1155	1155	1155	0
479	20231129	111300	2281481	1155	1155	1155	1155	0
480	20231129	111200	2281481	1155	1155	1155	1155	0
481	20231129	111100	2281481	1155	1155	1155	1155	100
482	20231129	111000	2165981	1155	1155	1155	1155	0
483	20231129	110900	2165981	1155	1155	1155	1155	0
484	20231129	110800	2165981	1155	1155	1155	1155	0
485	20231129	110700	2165981	1155	1155	1155	1155	0
486	20231129	110600	2165981	1155	1155	1155	1155	0
487	20231129	110500	2165981	1155	1155	1155	1155	0
488	20231129	110400	2165981	1155	1155	1155	1155	100
489	20231129	110300	2050481	1155	1155	1155	1155	0
490	20231129	110200	2050481	1155	1155	1155	1155	0
491	20231129	110100	2050481	1155	1155	1155	1155	0
492	20231129	110000	2050481	1155	1155	1155	1155	0
493	20231129	105900	2050481	1155	1155	1155	1155	0
494	20231129	105800	2050481	1155	1155	1155	1155	0
495	20231129	105700	2050481	1155	1155	1155	1155	0
496	20231129	105600	2050481	1155	1155	1155	1155	0
497	20231129	105500	2050481	1155	1155	1155	1155	0
498	20231129	105400	2050481	1155	1155	1155	1155	0
499	20231129	105300	2050481	1155	1155	1155	1155	0
500	20231129	105200	2050481	1155	1155	1155	1155	0
501	20231129	105100	2050481	1155	1155	1155	1155	0
502	20231129	105000	2050481	1155	1155	1155	1155	0
503	20231129	104900	2050481	1155	1155	1155	1155	0
504	20231129	104800	2050481	1155	1155	1155	1155	0
505	20231129	104700	2050481	1155	1155	1155	1155	0
506	20231129	104600	2050481	1155	1155	1155	1155	0
507	20231129	104500	2050481	1155	1155	1155	1155	0
508	20231129	104400	2050481	1155	1155	1155	1155	0
509	20231129	104300	2050481	1155	1155	1155	1155	0
510	20231129	104200	2050481	1155	1155	1155	1155	0
511	20231129	104100	2050481	1155	1155	1155	1155	0
512	20231129	104000	2050481	1155	1155	1155	1155	0
513	20231129	103900	2050481	1155	1155	1155	1155	0
514	20231129	103800	2050481	1155	1155	1155	1155	0
515	20231129	103700	2050481	1155	1155	1155	1155	1
516	20231129	103600	2049326	1150	1150	1150	1150	1
517	20231129	103500	2048176	1155	1155	1155	1155	1
518	20231129	103400	2047021	1150	1150	1150	1150	102
519	20231129	103300	1929721	1150	1150	1150	1150	0
520	20231129	103200	1929721	1150	1150	1150	1150	1
521	20231129	103100	1928571	1146	1146	1146	1146	0
522	20231129	103000	1928571	1146	1146	1146	1146	0
523	20231129	102900	1928571	1146	1146	1146	1146	0
524	20231129	102800	1928571	1146	1146	1146	1146	0
525	20231129	102700	1928571	1146	1146	1146	1146	0
526	20231129	102600	1928571	1146	1146	1146	1146	0
527	20231129	102500	1928571	1146	1147	1147	1146	31
528	20231129	102400	1893036	1150	1150	1150	1150	0
529	20231129	102300	1893036	1150	1150	1150	1150	0
530	20231129	102200	1893036	1150	1150	1150	1150	0
531	20231129	102100	1893036	1150	1150	1150	1150	0
532	20231129	102000	1893036	1150	1150	1150	1150	0
533	20231129	101900	1893036	1150	1150	1150	1150	1
534	20231129	101800	1891886	1150	1150	1150	1150	0
535	20231129	101700	1891886	1150	1150	1150	1150	0
536	20231129	101600	1891886	1150	1150	1150	1150	0
537	20231129	101500	1891886	1150	1150	1150	1150	0
538	20231129	101400	1891886	1150	1150	1150	1150	0
539	20231129	101300	1891886	1150	1150	1150	1150	0
540	20231129	101200	1891886	1150	1150	1150	1150	0
541	20231129	101100	1891886	1150	1150	1150	1150	1
542	20231129	101000	1890736	1150	1150	1150	1150	0
543	20231129	100900	1890736	1150	1150	1150	1150	1
544	20231129	100800	1889586	1150	1150	1150	1150	0
545	20231129	100700	1889586	1150	1150	1150	1150	0
546	20231129	100600	1889586	1150	1150	1150	1150	0
547	20231129	100500	1889586	1150	1150	1150	1150	0
548	20231129	100400	1889586	1150	1150	1150	1150	0
549	20231129	100300	1889586	1150	1150	1150	1150	0
550	20231129	100200	1889586	1150	1150	1150	1150	0
551	20231129	100100	1889586	1150	1150	1150	1150	0
552	20231129	100000	1889586	1150	1150	1150	1150	0
553	20231129	095900	1889586	1150	1150	1150	1150	0
554	20231129	095800	1889586	1150	1150	1150	1150	0
555	20231129	095700	1889586	1150	1150	1150	1150	0
556	20231129	095600	1889586	1150	1150	1150	1150	0
557	20231129	095500	1889586	1150	1150	1150	1150	0
558	20231129	095400	1889586	1150	1150	1150	1150	0
559	20231129	095300	1889586	1150	1150	1150	1150	0
560	20231129	095200	1889586	1150	1150	1150	1150	0
561	20231129	095100	1889586	1150	1150	1150	1150	0
562	20231129	095000	1889586	1150	1150	1150	1150	0
563	20231129	094900	1889586	1150	1150	1150	1150	0
564	20231129	094800	1889586	1150	1150	1150	1150	0
565	20231129	094700	1889586	1150	1150	1150	1150	0
566	20231129	094600	1889586	1150	1150	1150	1150	0
567	20231129	094500	1889586	1150	1150	1150	1150	0
568	20231129	094400	1889586	1150	1150	1150	1150	1
569	20231129	094300	1888436	1146	1146	1146	1146	0
570	20231129	094200	1888436	1146	1146	1146	1146	0
571	20231129	094100	1888436	1146	1146	1146	1146	0
572	20231129	094000	1888436	1146	1146	1146	1146	70
573	20231129	093900	1808216	1147	1147	1147	1147	0
574	20231129	093800	1808216	1147	1147	1147	1147	6
575	20231129	093700	1801334	1146	1146	1146	1146	0
576	20231129	093600	1801334	1146	1146	1146	1146	0
577	20231129	093500	1801334	1146	1147	1147	1146	500
578	20231129	093400	1228324	1148	1148	1148	1148	0
579	20231129	093300	1228324	1148	1148	1148	1148	0
580	20231129	093200	1228324	1148	1148	1148	1148	0
581	20231129	093100	1228324	1148	1148	1148	1148	1
582	20231129	093000	1227176	1148	1148	1148	1148	0
583	20231129	092900	1227176	1148	1148	1148	1148	0
584	20231129	092800	1227176	1148	1148	1148	1148	0
585	20231129	092700	1227176	1148	1148	1148	1148	0
586	20231129	092600	1227176	1148	1148	1148	1148	0
587	20231129	092500	1227176	1148	1148	1148	1148	0
588	20231129	092400	1227176	1148	1148	1148	1148	0
589	20231129	092300	1227176	1148	1148	1148	1148	0
590	20231129	092200	1227176	1148	1148	1148	1148	1
591	20231129	092100	1226028	1146	1146	1146	1146	312
592	20231129	092000	868476	1148	1148	1148	1148	0
593	20231129	091900	868476	1148	1148	1148	1148	0
594	20231129	091800	868476	1148	1148	1148	1148	0
595	20231129	091700	868476	1148	1148	1148	1148	197
596	20231129	091600	642320	1149	1149	1149	1149	0
597	20231129	091500	642320	1149	1149	1149	1149	51
598	20231129	091400	583721	1160	1160	1160	1160	0
599	20231129	091300	583721	1160	1160	1160	1160	0
600	20231129	091200	583721	1160	1160	1160	1160	0
601	20231129	091100	583721	1160	1160	1160	1160	0
602	20231129	091000	583721	1160	1160	1160	1160	0
603	20231129	090900	583721	1160	1160	1160	1148	7
604	20231129	090800	575649	1149	1149	1149	1149	0
605	20231129	090700	575649	1149	1149	1149	1149	0
606	20231129	090600	575649	1149	1149	1149	1149	1
607	20231129	090500	574500	1149	1149	1149	1149	0
608	20231129	090400	574500	1149	1149	1149	1149	0
609	20231129	090300	574500	1149	1149	1149	1149	0
610	20231129	090200	574500	1149	1149	1149	1149	0
611	20231129	090100	574500	1149	1149	1149	1149	200
612	20231129	090000	344700	1149	1149	1149	1149	300