KissMeData/042500/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	192300	36412605	4150	4150	4150	4150	791
3	20231129	192200	36412605	4150	4150	4150	4150	0
4	20231129	192100	36412605	4150	4150	4150	4150	0
5	20231129	192000	36412605	4150	4150	4150	4150	0
6	20231129	191900	36412605	4150	4150	4150	4150	0
7	20231129	191800	36412605	4150	4150	4150	4150	0
8	20231129	191700	36412605	4150	4150	4150	4150	0
9	20231129	191600	36412605	4150	4150	4150	4150	0
10	20231129	191500	36412605	4150	4150	4150	4150	0
11	20231129	191400	36412605	4150	4150	4150	4150	0
12	20231129	191300	36412605	4150	4150	4150	4150	0
13	20231129	191200	36412605	4150	4150	4150	4150	0
14	20231129	191100	36412605	4150	4150	4150	4150	0
15	20231129	191000	36412605	4150	4150	4150	4150	0
16	20231129	190900	36412605	4150	4150	4150	4150	0
17	20231129	190800	36412605	4150	4150	4150	4150	0
18	20231129	190700	36412605	4150	4150	4150	4150	0
19	20231129	190600	36412605	4150	4150	4150	4150	0
20	20231129	190500	36412605	4150	4150	4150	4150	0
21	20231129	190400	36412605	4150	4150	4150	4150	0
22	20231129	190300	36412605	4150	4150	4150	4150	0
23	20231129	190200	36412605	4150	4150	4150	4150	0
24	20231129	190100	36412605	4150	4150	4150	4150	0
25	20231129	190000	36412605	4150	4150	4150	4150	0
26	20231129	185900	36412605	4150	4150	4150	4150	0
27	20231129	185800	36412605	4150	4150	4150	4150	0
28	20231129	185700	36412605	4150	4150	4150	4150	0
29	20231129	185600	36412605	4150	4150	4150	4150	0
30	20231129	185500	36412605	4150	4150	4150	4150	0
31	20231129	185400	36412605	4150	4150	4150	4150	0
32	20231129	185300	36412605	4150	4150	4150	4150	791
33	20231129	185200	36412605	4150	4150	4150	4150	0
34	20231129	185100	36412605	4150	4150	4150	4150	0
35	20231129	185000	36412605	4150	4150	4150	4150	0
36	20231129	184900	36412605	4150	4150	4150	4150	0
37	20231129	184800	36412605	4150	4150	4150	4150	0
38	20231129	184700	36412605	4150	4150	4150	4150	0
39	20231129	184600	36412605	4150	4150	4150	4150	0
40	20231129	184500	36412605	4150	4150	4150	4150	0
41	20231129	184400	36412605	4150	4150	4150	4150	0
42	20231129	184300	36412605	4150	4150	4150	4150	0
43	20231129	184200	36412605	4150	4150	4150	4150	0
44	20231129	184100	36412605	4150	4150	4150	4150	0
45	20231129	184000	36412605	4150	4150	4150	4150	0
46	20231129	183900	36412605	4150	4150	4150	4150	0
47	20231129	183800	36412605	4150	4150	4150	4150	0
48	20231129	183700	36412605	4150	4150	4150	4150	0
49	20231129	183600	36412605	4150	4150	4150	4150	0
50	20231129	183500	36412605	4150	4150	4150	4150	0
51	20231129	183400	36412605	4150	4150	4150	4150	0
52	20231129	183300	36412605	4150	4150	4150	4150	0
53	20231129	183200	36412605	4150	4150	4150	4150	0
54	20231129	183100	36412605	4150	4150	4150	4150	0
55	20231129	183000	36412605	4150	4150	4150	4150	0
56	20231129	182900	36412605	4150	4150	4150	4150	0
57	20231129	182800	36412605	4150	4150	4150	4150	0
58	20231129	182700	36412605	4150	4150	4150	4150	0
59	20231129	182600	36412605	4150	4150	4150	4150	0
60	20231129	182500	36412605	4150	4150	4150	4150	0
61	20231129	182400	36412605	4150	4150	4150	4150	0
62	20231129	182300	36412605	4150	4150	4150	4150	791
63	20231129	182200	36412605	4150	4150	4150	4150	0
64	20231129	182100	36412605	4150	4150	4150	4150	0
65	20231129	182000	36412605	4150	4150	4150	4150	0
66	20231129	181900	36412605	4150	4150	4150	4150	0
67	20231129	181800	36412605	4150	4150	4150	4150	0
68	20231129	181700	36412605	4150	4150	4150	4150	0
69	20231129	181600	36412605	4150	4150	4150	4150	0
70	20231129	181500	36412605	4150	4150	4150	4150	0
71	20231129	181400	36412605	4150	4150	4150	4150	0
72	20231129	181300	36412605	4150	4150	4150	4150	0
73	20231129	181200	36412605	4150	4150	4150	4150	0
74	20231129	181100	36412605	4150	4150	4150	4150	0
75	20231129	181000	36412605	4150	4150	4150	4150	0
76	20231129	180900	36412605	4150	4150	4150	4150	0
77	20231129	180800	36412605	4150	4150	4150	4150	0
78	20231129	180700	36412605	4150	4150	4150	4150	0
79	20231129	180600	36412605	4150	4150	4150	4150	0
80	20231129	180500	36412605	4150	4150	4150	4150	0
81	20231129	180400	36412605	4150	4150	4150	4150	0
82	20231129	180300	36412605	4150	4150	4150	4150	0
83	20231129	180200	36412605	4150	4150	4150	4150	0
84	20231129	180100	36412605	4150	4150	4150	4150	0
85	20231129	180000	36412605	4150	4150	4150	4150	0
86	20231129	175900	36412605	4150	4150	4150	4150	0
87	20231129	175800	36412605	4150	4150	4150	4150	0
88	20231129	175700	36412605	4150	4150	4150	4150	0
89	20231129	175600	36412605	4150	4150	4150	4150	0
90	20231129	175500	36412605	4150	4150	4150	4150	0
91	20231129	175400	36412605	4150	4150	4150	4150	0
92	20231129	175300	36412605	4150	4150	4150	4150	791
93	20231129	175200	36412605	4150	4150	4150	4150	0
94	20231129	175100	36412605	4150	4150	4150	4150	0
95	20231129	175000	36412605	4150	4150	4150	4150	0
96	20231129	174900	36412605	4150	4150	4150	4150	0
97	20231129	174800	36412605	4150	4150	4150	4150	0
98	20231129	174700	36412605	4150	4150	4150	4150	0
99	20231129	174600	36412605	4150	4150	4150	4150	0
100	20231129	174500	36412605	4150	4150	4150	4150	0
101	20231129	174400	36412605	4150	4150	4150	4150	0
102	20231129	174300	36412605	4150	4150	4150	4150	0
103	20231129	174200	36412605	4150	4150	4150	4150	0
104	20231129	174100	36412605	4150	4150	4150	4150	0
105	20231129	174000	36412605	4150	4150	4150	4150	0
106	20231129	173900	36412605	4150	4150	4150	4150	0
107	20231129	173800	36412605	4150	4150	4150	4150	0
108	20231129	173700	36412605	4150	4150	4150	4150	0
109	20231129	173600	36412605	4150	4150	4150	4150	0
110	20231129	173500	36412605	4150	4150	4150	4150	0
111	20231129	173400	36412605	4150	4150	4150	4150	0
112	20231129	173300	36412605	4150	4150	4150	4150	0
113	20231129	173200	36412605	4150	4150	4150	4150	0
114	20231129	173100	36412605	4150	4150	4150	4150	0
115	20231129	173000	36412605	4150	4150	4150	4150	0
116	20231129	172900	36412605	4150	4150	4150	4150	0
117	20231129	172800	36412605	4150	4150	4150	4150	0
118	20231129	172700	36412605	4150	4150	4150	4150	0
119	20231129	172600	36412605	4150	4150	4150	4150	0
120	20231129	172500	36412605	4150	4150	4150	4150	0
121	20231129	172400	36412605	4150	4150	4150	4150	0
122	20231129	172300	36412605	4150	4150	4150	4150	791
123	20231129	172200	36412605	4150	4150	4150	4150	0
124	20231129	172100	36412605	4150	4150	4150	4150	0
125	20231129	172000	36412605	4150	4150	4150	4150	0
126	20231129	171900	36412605	4150	4150	4150	4150	0
127	20231129	171800	36412605	4150	4150	4150	4150	0
128	20231129	171700	36412605	4150	4150	4150	4150	0
129	20231129	171600	36412605	4150	4150	4150	4150	0
130	20231129	171500	36412605	4150	4150	4150	4150	0
131	20231129	171400	36412605	4150	4150	4150	4150	0
132	20231129	171300	36412605	4150	4150	4150	4150	0
133	20231129	171200	36412605	4150	4150	4150	4150	0
134	20231129	171100	36412605	4150	4150	4150	4150	0
135	20231129	171000	36412605	4150	4150	4150	4150	0
136	20231129	170900	36412605	4150	4150	4150	4150	0
137	20231129	170800	36412605	4150	4150	4150	4150	0
138	20231129	170700	36412605	4150	4150	4150	4150	0
139	20231129	170600	36412605	4150	4150	4150	4150	0
140	20231129	170500	36412605	4150	4150	4150	4150	0
141	20231129	170400	36412605	4150	4150	4150	4150	0
142	20231129	170300	36412605	4150	4150	4150	4150	0
143	20231129	170200	36412605	4150	4150	4150	4150	0
144	20231129	170100	36412605	4150	4150	4150	4150	0
145	20231129	170000	36412605	4150	4150	4150	4150	0
146	20231129	165900	36412605	4150	4150	4150	4150	0
147	20231129	165800	36412605	4150	4150	4150	4150	0
148	20231129	165700	36412605	4150	4150	4150	4150	0
149	20231129	165600	36412605	4150	4150	4150	4150	0
150	20231129	165500	36412605	4150	4150	4150	4150	0
151	20231129	165400	36412605	4150	4150	4150	4150	0
152	20231129	165300	36412605	4150	4150	4150	4150	791
153	20231129	165200	36412605	4150	4150	4150	4150	0
154	20231129	165100	36412605	4150	4150	4150	4150	0
155	20231129	165000	36412605	4150	4150	4150	4150	0
156	20231129	164900	36412605	4150	4150	4150	4150	0
157	20231129	164800	36412605	4150	4150	4150	4150	0
158	20231129	164700	36412605	4150	4150	4150	4150	0
159	20231129	164600	36412605	4150	4150	4150	4150	0
160	20231129	164500	36412605	4150	4150	4150	4150	0
161	20231129	164400	36412605	4150	4150	4150	4150	0
162	20231129	164300	36412605	4150	4150	4150	4150	0
163	20231129	164200	36412605	4150	4150	4150	4150	0
164	20231129	164100	36412605	4150	4150	4150	4150	0
165	20231129	164000	36412605	4150	4150	4150	4150	0
166	20231129	163900	36412605	4150	4150	4150	4150	0
167	20231129	163800	36412605	4150	4150	4150	4150	0
168	20231129	163700	36412605	4150	4150	4150	4150	0
169	20231129	163600	36412605	4150	4150	4150	4150	0
170	20231129	163500	36412605	4150	4150	4150	4150	0
171	20231129	163400	36412605	4150	4150	4150	4150	0
172	20231129	163300	36412605	4150	4150	4150	4150	0
173	20231129	163200	36412605	4150	4150	4150	4150	0
174	20231129	163100	36412605	4150	4150	4150	4150	0
175	20231129	163000	36412605	4150	4150	4150	4150	0
176	20231129	162900	36412605	4150	4150	4150	4150	0
177	20231129	162800	36412605	4150	4150	4150	4150	0
178	20231129	162700	36412605	4150	4150	4150	4150	0
179	20231129	162600	36412605	4150	4150	4150	4150	0
180	20231129	162500	36412605	4150	4150	4150	4150	0
181	20231129	162400	36412605	4150	4150	4150	4150	0
182	20231129	162300	36412605	4150	4150	4150	4150	791
183	20231129	162200	36412605	4150	4150	4150	4150	0
184	20231129	162100	36412605	4150	4150	4150	4150	0
185	20231129	162000	36412605	4150	4150	4150	4150	0
186	20231129	161900	36412605	4150	4150	4150	4150	0
187	20231129	161800	36412605	4150	4150	4150	4150	0
188	20231129	161700	36412605	4150	4150	4150	4150	0
189	20231129	161600	36412605	4150	4150	4150	4150	0
190	20231129	161500	36412605	4150	4150	4150	4150	0
191	20231129	161400	36412605	4150	4150	4150	4150	0
192	20231129	161300	36412605	4150	4150	4150	4150	0
193	20231129	161200	36412605	4150	4150	4150	4150	0
194	20231129	161100	36412605	4150	4150	4150	4150	0
195	20231129	161000	36412605	4150	4150	4150	4150	0
196	20231129	160900	36412605	4150	4150	4150	4150	0
197	20231129	160800	36412605	4150	4150	4150	4150	0
198	20231129	160700	36412605	4150	4150	4150	4150	0
199	20231129	160600	36412605	4150	4150	4150	4150	0
200	20231129	160500	36412605	4150	4150	4150	4150	0
201	20231129	160400	36412605	4150	4150	4150	4150	0
202	20231129	160300	36412605	4150	4150	4150	4150	0
203	20231129	160200	36412605	4150	4150	4150	4150	0
204	20231129	160100	36412605	4150	4150	4150	4150	0
205	20231129	160000	36412605	4150	4150	4150	4150	0
206	20231129	155900	36412605	4150	4150	4150	4150	0
207	20231129	155800	36412605	4150	4150	4150	4150	0
208	20231129	155700	36412605	4150	4150	4150	4150	0
209	20231129	155600	36412605	4150	4150	4150	4150	0
210	20231129	155500	36412605	4150	4150	4150	4150	0
211	20231129	155400	36412605	4150	4150	4150	4150	0
212	20231129	155300	36412605	4150	4150	4150	4150	791
213	20231129	155200	36412605	4150	4150	4150	4150	0
214	20231129	155100	36412605	4150	4150	4150	4150	0
215	20231129	155000	36412605	4150	4150	4150	4150	0
216	20231129	154900	36412605	4150	4150	4150	4150	0
217	20231129	154800	36412605	4150	4150	4150	4150	0
218	20231129	154700	36412605	4150	4150	4150	4150	0
219	20231129	154600	36412605	4150	4150	4150	4150	0
220	20231129	154500	36412605	4150	4150	4150	4150	0
221	20231129	154400	36412605	4150	4150	4150	4150	0
222	20231129	154300	36412605	4150	4150	4150	4150	0
223	20231129	154200	36412605	4150	4150	4150	4150	0
224	20231129	154100	36412605	4150	4150	4150	4150	0
225	20231129	154000	36412605	4150	4150	4150	4150	0
226	20231129	153900	36412605	4150	4150	4150	4150	0
227	20231129	153800	36412605	4150	4150	4150	4150	0
228	20231129	153700	36412605	4150	4150	4150	4150	0
229	20231129	153600	36412605	4150	4150	4150	4150	0
230	20231129	153500	36412605	4150	4150	4150	4150	0
231	20231129	153400	36412605	4150	4150	4150	4150	0
232	20231129	153300	36412605	4150	4150	4150	4150	0
233	20231129	153200	36412605	4150	4150	4150	4150	0
234	20231129	153100	36412605	4150	4150	4150	4150	0
235	20231129	153000	36412605	4150	4150	4150	4150	791
236	20231129	152900	33129955	4135	4135	4135	4135	0
237	20231129	152800	33129955	4135	4135	4135	4135	0
238	20231129	152700	33129955	4135	4135	4135	4135	0
239	20231129	152600	33129955	4135	4135	4135	4135	0
240	20231129	152500	33129955	4135	4135	4135	4135	0
241	20231129	152400	33129955	4135	4135	4135	4135	0
242	20231129	152300	33129955	4135	4135	4135	4135	0
243	20231129	152200	33129955	4135	4135	4135	4135	0
244	20231129	152100	33129955	4135	4135	4135	4135	0
245	20231129	152000	33129955	4135	4135	4135	4135	0
246	20231129	151900	33129955	4135	4135	4135	4135	2
247	20231129	151800	33121685	4140	4140	4140	4140	0
248	20231129	151700	33121685	4140	4140	4140	4140	1
249	20231129	151600	33117545	4140	4140	4140	4140	0
250	20231129	151500	33117545	4140	4140	4140	4140	0
251	20231129	151400	33117545	4140	4140	4140	4140	0
252	20231129	151300	33117545	4140	4140	4140	4140	0
253	20231129	151200	33117545	4140	4140	4140	4140	1
254	20231129	151100	33113405	4135	4135	4135	4135	332
255	20231129	151000	31740585	4140	4135	4140	4135	123
256	20231129	150900	31231860	4140	4140	4140	4140	0
257	20231129	150800	31231860	4140	4140	4140	4140	0
258	20231129	150700	31231860	4140	4140	4140	4140	0
259	20231129	150600	31231860	4140	4140	4140	4140	0
260	20231129	150500	31231860	4140	4140	4140	4140	0
261	20231129	150400	31231860	4140	4140	4140	4140	100
262	20231129	150300	30817860	4140	4140	4140	4140	16
263	20231129	150200	30751620	4135	4135	4135	4135	0
264	20231129	150100	30751620	4135	4135	4135	4135	0
265	20231129	150000	30751620	4135	4135	4135	4135	0
266	20231129	145900	30751620	4135	4135	4135	4135	0
267	20231129	145800	30751620	4135	4135	4135	4135	0
268	20231129	145700	30751620	4135	4135	4135	4135	5
269	20231129	145600	30730945	4140	4140	4140	4140	16
270	20231129	145500	30664705	4140	4140	4140	4140	16
271	20231129	145400	30598465	4135	4135	4135	4135	0
272	20231129	145300	30598465	4135	4135	4135	4135	0
273	20231129	145200	30598465	4135	4135	4135	4135	0
274	20231129	145100	30598465	4135	4135	4135	4135	0
275	20231129	145000	30598465	4135	4135	4135	4135	15
276	20231129	144900	30536440	4135	4135	4135	4135	5
277	20231129	144800	30515765	4135	4135	4135	4135	1
278	20231129	144700	30511630	4140	4140	4140	4140	0
279	20231129	144600	30511630	4140	4140	4140	4140	0
280	20231129	144500	30511630	4140	4140	4140	4140	0
281	20231129	144400	30511630	4140	4140	4140	4140	0
282	20231129	144300	30511630	4140	4140	4140	4140	0
283	20231129	144200	30511630	4140	4140	4140	4140	496
284	20231129	144100	28458190	4145	4145	4145	4145	1
285	20231129	144000	28454045	4140	4140	4140	4140	0
286	20231129	143900	28454045	4140	4140	4140	4140	0
287	20231129	143800	28454045	4140	4140	4140	4140	4
288	20231129	143700	28437485	4140	4140	4140	4140	0
289	20231129	143600	28437485	4140	4140	4140	4140	500
290	20231129	143500	26367485	4150	4150	4150	4150	0
291	20231129	143400	26367485	4150	4150	4150	4150	0
292	20231129	143300	26367485	4150	4150	4150	4150	0
293	20231129	143200	26367485	4150	4150	4150	4150	0
294	20231129	143100	26367485	4150	4150	4150	4150	0
295	20231129	143000	26367485	4150	4150	4150	4150	0
296	20231129	142900	26367485	4150	4150	4150	4150	0
297	20231129	142800	26367485	4150	4150	4150	4150	0
298	20231129	142700	26367485	4150	4150	4150	4150	0
299	20231129	142600	26367485	4150	4150	4150	4150	0
300	20231129	142500	26367485	4150	4150	4150	4150	0
301	20231129	142400	26367485	4150	4150	4150	4150	0
302	20231129	142300	26367485	4150	4150	4150	4150	0
303	20231129	142200	26367485	4150	4150	4150	4150	0
304	20231129	142100	26367485	4150	4150	4150	4150	0
305	20231129	142000	26367485	4150	4150	4150	4150	0
306	20231129	141900	26367485	4150	4150	4150	4150	0
307	20231129	141800	26367485	4150	4150	4150	4150	0
308	20231129	141700	26367485	4150	4150	4150	4150	0
309	20231129	141600	26367485	4150	4150	4150	4150	0
310	20231129	141500	26367485	4150	4150	4150	4150	16
311	20231129	141400	26301085	4130	4130	4130	4130	0
312	20231129	141300	26301085	4130	4130	4130	4130	0
313	20231129	141200	26301085	4130	4130	4130	4130	0
314	20231129	141100	26301085	4130	4130	4130	4130	0
315	20231129	141000	26301085	4130	4130	4130	4130	0
316	20231129	140900	26301085	4130	4130	4130	4130	100
317	20231129	140800	25888085	4150	4150	4150	4150	1
318	20231129	140700	25883935	4150	4150	4150	4150	0
319	20231129	140600	25883935	4150	4150	4150	4150	0
320	20231129	140500	25883935	4150	4150	4150	4150	0
321	20231129	140400	25883935	4150	4150	4150	4150	0
322	20231129	140300	25883935	4150	4150	4150	4150	0
323	20231129	140200	25883935	4150	4150	4150	4150	0
324	20231129	140100	25883935	4150	4150	4150	4150	0
325	20231129	140000	25883935	4150	4150	4150	4150	0
326	20231129	135900	25883935	4150	4150	4150	4150	0
327	20231129	135800	25883935	4150	4150	4150	4150	0
328	20231129	135700	25883935	4150	4150	4150	4150	23
329	20231129	135600	25788485	4150	4150	4150	4150	0
330	20231129	135500	25788485	4150	4150	4150	4150	0
331	20231129	135400	25788485	4150	4150	4150	4150	0
332	20231129	135300	25788485	4150	4150	4150	4150	0
333	20231129	135200	25788485	4150	4150	4150	4150	0
334	20231129	135100	25788485	4150	4150	4150	4150	24
335	20231129	135000	25688885	4150	4150	4150	4150	0
336	20231129	134900	25688885	4150	4150	4150	4150	0
337	20231129	134800	25688885	4150	4150	4150	4150	0
338	20231129	134700	25688885	4150	4150	4150	4150	0
339	20231129	134600	25688885	4150	4150	4150	4150	0
340	20231129	134500	25688885	4150	4150	4150	4150	0
341	20231129	134400	25688885	4150	4150	4150	4150	0
342	20231129	134300	25688885	4150	4150	4150	4150	25
343	20231129	134200	25585135	4145	4145	4145	4145	0
344	20231129	134100	25585135	4145	4145	4145	4145	0
345	20231129	134000	25585135	4145	4145	4145	4145	0
346	20231129	133900	25585135	4145	4145	4145	4145	0
347	20231129	133800	25585135	4145	4145	4145	4145	34
348	20231129	133700	25444205	4145	4145	4145	4145	0
349	20231129	133600	25444205	4145	4145	4145	4145	14
350	20231129	133500	25386175	4150	4150	4150	4150	0
351	20231129	133400	25386175	4150	4150	4150	4150	0
352	20231129	133300	25386175	4150	4150	4150	4150	0
353	20231129	133200	25386175	4150	4150	4150	4150	0
354	20231129	133100	25386175	4150	4150	4150	4150	24
355	20231129	133000	25286575	4150	4150	4150	4150	0
356	20231129	132900	25286575	4150	4150	4150	4150	0
357	20231129	132800	25286575	4150	4150	4150	4150	0
358	20231129	132700	25286575	4150	4150	4150	4150	0
359	20231129	132600	25286575	4150	4150	4150	4150	0
360	20231129	132500	25286575	4150	4150	4150	4150	0
361	20231129	132400	25286575	4150	4150	4150	4150	0
362	20231129	132300	25286575	4150	4150	4150	4150	24
363	20231129	132200	25186975	4150	4150	4150	4150	0
364	20231129	132100	25186975	4150	4150	4150	4150	0
365	20231129	132000	25186975	4150	4150	4150	4150	0
366	20231129	131900	25186975	4150	4150	4150	4150	0
367	20231129	131800	25186975	4150	4150	4150	4150	1
368	20231129	131700	25182825	4130	4145	4145	4130	491
369	20231129	131600	23152725	4145	4145	4145	4145	0
370	20231129	131500	23152725	4145	4145	4145	4145	103
371	20231129	131400	22725790	4150	4150	4150	4150	0
372	20231129	131300	22725790	4150	4150	4150	4150	0
373	20231129	131200	22725790	4150	4150	4150	4150	0
374	20231129	131100	22725790	4150	4150	4150	4150	25
375	20231129	131000	22622040	4150	4150	4150	4150	25
376	20231129	130900	22518290	4150	4150	4150	4150	0
377	20231129	130800	22518290	4150	4150	4150	4150	0
378	20231129	130700	22518290	4150	4150	4150	4150	24
379	20231129	130600	22418690	4145	4145	4145	4145	0
380	20231129	130500	22418690	4145	4145	4145	4145	0
381	20231129	130400	22418690	4145	4145	4145	4145	0
382	20231129	130300	22418690	4145	4145	4145	4145	0
383	20231129	130200	22418690	4145	4145	4145	4145	0
384	20231129	130100	22418690	4145	4145	4145	4145	2
385	20231129	130000	22410400	4150	4150	4150	4150	0
386	20231129	125900	22410400	4150	4150	4150	4150	0
387	20231129	125800	22410400	4150	4150	4150	4150	0
388	20231129	125700	22410400	4150	4150	4150	4150	25
389	20231129	125600	22306650	4150	4150	4150	4150	0
390	20231129	125500	22306650	4150	4150	4150	4150	0
391	20231129	125400	22306650	4150	4150	4150	4150	0
392	20231129	125300	22306650	4150	4150	4150	4150	1
393	20231129	125200	22302500	4145	4145	4145	4145	16
394	20231129	125100	22236180	4130	4150	4150	4130	423
395	20231129	125000	20486340	4150	4150	4150	4150	0
396	20231129	124900	20486340	4150	4150	4150	4150	0
397	20231129	124800	20486340	4150	4150	4150	4150	0
398	20231129	124700	20486340	4150	4150	4150	4150	0
399	20231129	124600	20486340	4150	4150	4150	4150	0
400	20231129	124500	20486340	4150	4150	4150	4150	0
401	20231129	124400	20486340	4150	4150	4150	4150	0
402	20231129	124300	20486340	4150	4150	4150	4150	0
403	20231129	124200	20486340	4150	4150	4150	4150	0
404	20231129	124100	20486340	4150	4150	4150	4150	0
405	20231129	124000	20486340	4150	4150	4150	4150	0
406	20231129	123900	20486340	4150	4150	4150	4150	10
407	20231129	123800	20444840	4140	4140	4140	4140	0
408	20231129	123700	20444840	4140	4140	4140	4140	12
409	20231129	123600	20395160	4150	4150	4150	4150	0
410	20231129	123500	20395160	4150	4150	4150	4150	0
411	20231129	123400	20395160	4150	4150	4150	4150	0
412	20231129	123300	20395160	4150	4150	4150	4150	0
413	20231129	123200	20395160	4150	4150	4150	4150	0
414	20231129	123100	20395160	4150	4140	4150	4140	24
415	20231129	123000	20295620	4140	4145	4145	4140	3
416	20231129	122900	20283190	4145	4145	4145	4145	8
417	20231129	122800	20250030	4150	4150	4150	4150	43
418	20231129	122700	20071580	4150	4150	4150	4150	0
419	20231129	122600	20071580	4150	4150	4150	4150	0
420	20231129	122500	20071580	4150	4150	4150	4150	0
421	20231129	122400	20071580	4150	4150	4150	4150	0
422	20231129	122300	20071580	4150	4150	4150	4150	0
423	20231129	122200	20071580	4150	4150	4150	4150	0
424	20231129	122100	20071580	4150	4150	4150	4150	0
425	20231129	122000	20071580	4150	4150	4150	4150	0
426	20231129	121900	20071580	4150	4150	4150	4150	0
427	20231129	121800	20071580	4150	4150	4150	4150	0
428	20231129	121700	20071580	4150	4150	4150	4150	0
429	20231129	121600	20071580	4150	4150	4150	4150	0
430	20231129	121500	20071580	4150	4150	4150	4150	0
431	20231129	121400	20071580	4150	4150	4150	4150	0
432	20231129	121300	20071580	4150	4150	4150	4150	0
433	20231129	121200	20071580	4150	4150	4150	4150	0
434	20231129	121100	20071580	4150	4150	4150	4150	0
435	20231129	121000	20071580	4150	4150	4150	4150	0
436	20231129	120900	20071580	4150	4145	4150	4145	16
437	20231129	120800	20005250	4145	4145	4145	4145	0
438	20231129	120700	20005250	4145	4145	4145	4145	0
439	20231129	120600	20005250	4145	4145	4145	4145	0
440	20231129	120500	20005250	4145	4145	4145	4145	0
441	20231129	120400	20005250	4145	4145	4145	4145	0
442	20231129	120300	20005250	4145	4145	4145	4145	1
443	20231129	120200	20001105	4145	4145	4145	4145	2
444	20231129	120100	19992815	4130	4130	4130	4130	0
445	20231129	120000	19992815	4130	4130	4130	4130	0
446	20231129	115900	19992815	4130	4130	4130	4130	0
447	20231129	115800	19992815	4130	4130	4130	4130	0
448	20231129	115700	19992815	4130	4130	4130	4130	0
449	20231129	115600	19992815	4130	4130	4130	4130	0
450	20231129	115500	19992815	4130	4130	4130	4130	1
451	20231129	115400	19988685	4140	4140	4140	4140	0
452	20231129	115300	19988685	4140	4140	4140	4140	0
453	20231129	115200	19988685	4140	4140	4140	4140	0
454	20231129	115100	19988685	4140	4140	4140	4140	0
455	20231129	115000	19988685	4140	4140	4140	4140	0
456	20231129	114900	19988685	4140	4140	4140	4140	1
457	20231129	114800	19984545	4130	4130	4130	4130	0
458	20231129	114700	19984545	4130	4130	4130	4130	0
459	20231129	114600	19984545	4130	4130	4130	4130	0
460	20231129	114500	19984545	4130	4130	4130	4130	0
461	20231129	114400	19984545	4130	4130	4130	4130	0
462	20231129	114300	19984545	4130	4130	4130	4130	0
463	20231129	114200	19984545	4130	4130	4130	4130	0
464	20231129	114100	19984545	4130	4130	4130	4130	0
465	20231129	114000	19984545	4130	4130	4130	4130	0
466	20231129	113900	19984545	4130	4130	4130	4130	0
467	20231129	113800	19984545	4130	4130	4130	4130	0
468	20231129	113700	19984545	4130	4130	4130	4130	0
469	20231129	113600	19984545	4130	4140	4140	4130	950
470	20231129	113500	16054765	4140	4140	4140	4140	0
471	20231129	113400	16054765	4140	4140	4140	4140	0
472	20231129	113300	16054765	4140	4140	4140	4140	0
473	20231129	113200	16054765	4140	4140	4140	4140	0
474	20231129	113100	16054765	4140	4140	4140	4140	0
475	20231129	113000	16054765	4140	4140	4140	4140	0
476	20231129	112900	16054765	4140	4140	4140	4140	0
477	20231129	112800	16054765	4140	4140	4140	4140	0
478	20231129	112700	16054765	4140	4140	4140	4140	0
479	20231129	112600	16054765	4140	4140	4140	4140	5
480	20231129	112500	16034065	4140	4140	4140	4140	0
481	20231129	112400	16034065	4140	4140	4140	4140	1
482	20231129	112300	16029925	4165	4165	4165	4165	0
483	20231129	112200	16029925	4165	4165	4165	4165	0
484	20231129	112100	16029925	4165	4165	4165	4165	0
485	20231129	112000	16029925	4165	4165	4165	4165	17
486	20231129	111900	15959120	4140	4140	4140	4140	0
487	20231129	111800	15959120	4140	4145	4145	4140	20
488	20231129	111700	15876315	4165	4165	4165	4165	0
489	20231129	111600	15876315	4165	4165	4165	4165	1
490	20231129	111500	15872150	4165	4165	4165	4165	0
491	20231129	111400	15872150	4165	4165	4165	4165	0
492	20231129	111300	15872150	4165	4165	4165	4165	0
493	20231129	111200	15872150	4165	4165	4165	4165	0
494	20231129	111100	15872150	4165	4165	4165	4165	0
495	20231129	111000	15872150	4165	4165	4165	4165	0
496	20231129	110900	15872150	4165	4165	4165	4165	0
497	20231129	110800	15872150	4165	4165	4165	4165	0
498	20231129	110700	15872150	4165	4165	4165	4165	0
499	20231129	110600	15872150	4165	4160	4165	4160	25
500	20231129	110500	15768075	4165	4165	4165	4165	0
501	20231129	110400	15768075	4165	4165	4165	4165	0
502	20231129	110300	15768075	4165	4165	4165	4165	0
503	20231129	110200	15768075	4165	4165	4165	4165	0
504	20231129	110100	15768075	4165	4165	4165	4165	0
505	20231129	110000	15768075	4165	4165	4165	4165	0
506	20231129	105900	15768075	4165	4165	4165	4165	0
507	20231129	105800	15768075	4165	4165	4165	4165	0
508	20231129	105700	15768075	4165	4165	4165	4165	0
509	20231129	105600	15768075	4165	4165	4165	4165	0
510	20231129	105500	15768075	4165	4165	4165	4165	0
511	20231129	105400	15768075	4165	4165	4165	4165	0
512	20231129	105300	15768075	4165	4165	4165	4165	0
513	20231129	105200	15768075	4165	4165	4165	4165	0
514	20231129	105100	15768075	4165	4165	4165	4165	0
515	20231129	105000	15768075	4165	4165	4165	4165	0
516	20231129	104900	15768075	4165	4165	4165	4165	0
517	20231129	104800	15768075	4165	4165	4165	4165	0
518	20231129	104700	15768075	4165	4165	4165	4165	0
519	20231129	104600	15768075	4165	4165	4165	4165	0
520	20231129	104500	15768075	4165	4165	4165	4165	0
521	20231129	104400	15768075	4165	4165	4165	4165	0
522	20231129	104300	15768075	4165	4165	4165	4165	0
523	20231129	104200	15768075	4165	4160	4165	4160	51
524	20231129	104100	15555905	4130	4130	4130	4130	0
525	20231129	104000	15555905	4130	4130	4130	4130	0
526	20231129	103900	15555905	4130	4130	4130	4130	0
527	20231129	103800	15555905	4130	4130	4130	4130	0
528	20231129	103700	15555905	4130	4130	4130	4130	0
529	20231129	103600	15555905	4130	4130	4130	4130	0
530	20231129	103500	15555905	4130	4130	4130	4130	326
531	20231129	103400	14209525	4130	4135	4135	4130	50
532	20231129	103300	14003020	4130	4130	4130	4130	0
533	20231129	103200	14003020	4130	4130	4130	4130	0
534	20231129	103100	14003020	4130	4130	4130	4130	15
535	20231129	103000	13941070	4160	4160	4160	4160	0
536	20231129	102900	13941070	4160	4160	4160	4160	0
537	20231129	102800	13941070	4160	4160	4160	4160	0
538	20231129	102700	13941070	4160	4160	4160	4160	4
539	20231129	102600	13924430	4130	4130	4130	4130	0
540	20231129	102500	13924430	4130	4135	4135	4130	1137
541	20231129	102400	9223115	4165	4165	4165	4165	0
542	20231129	102300	9223115	4165	4165	4165	4165	0
543	20231129	102200	9223115	4165	4165	4165	4165	0
544	20231129	102100	9223115	4165	4165	4165	4165	0
545	20231129	102000	9223115	4165	4165	4165	4165	0
546	20231129	101900	9223115	4165	4165	4165	4165	0
547	20231129	101800	9223115	4165	4165	4165	4165	0
548	20231129	101700	9223115	4165	4165	4165	4165	0
549	20231129	101600	9223115	4165	4165	4165	4165	0
550	20231129	101500	9223115	4165	4165	4165	4165	0
551	20231129	101400	9223115	4165	4165	4165	4165	0
552	20231129	101300	9223115	4165	4165	4165	4165	0
553	20231129	101200	9223115	4165	4160	4165	4160	9
554	20231129	101100	9185670	4160	4160	4160	4160	0
555	20231129	101000	9185670	4160	4160	4160	4160	0
556	20231129	100900	9185670	4160	4160	4160	4160	0
557	20231129	100800	9185670	4160	4160	4160	4160	0
558	20231129	100700	9185670	4160	4160	4160	4160	0
559	20231129	100600	9185670	4160	4150	4160	4150	164
560	20231129	100500	8504160	4160	4160	4160	4160	0
561	20231129	100400	8504160	4160	4160	4160	4160	0
562	20231129	100300	8504160	4160	4160	4160	4160	0
563	20231129	100200	8504160	4160	4160	4160	4160	0
564	20231129	100100	8504160	4160	4160	4160	4160	0
565	20231129	100000	8504160	4160	4145	4160	4145	219
566	20231129	095900	7595360	4115	4115	4115	4115	0
567	20231129	095800	7595360	4115	4115	4115	4115	0
568	20231129	095700	7595360	4115	4115	4115	4115	0
569	20231129	095600	7595360	4115	4115	4115	4115	0
570	20231129	095500	7595360	4115	4115	4115	4115	0
571	20231129	095400	7595360	4115	4115	4115	4115	0
572	20231129	095300	7595360	4115	4115	4115	4115	0
573	20231129	095200	7595360	4115	4115	4115	4115	0
574	20231129	095100	7595360	4115	4115	4115	4115	0
575	20231129	095000	7595360	4115	4115	4115	4115	0
576	20231129	094900	7595360	4115	4115	4115	4115	0
577	20231129	094800	7595360	4115	4130	4130	4115	200
578	20231129	094700	6771365	4125	4125	4125	4125	0
579	20231129	094600	6771365	4125	4125	4125	4125	0
580	20231129	094500	6771365	4125	4130	4130	4125	43
581	20231129	094400	6593925	4125	4125	4125	4125	0
582	20231129	094300	6593925	4125	4130	4130	4125	100
583	20231129	094200	6181360	4160	4160	4160	4160	0
584	20231129	094100	6181360	4160	4160	4160	4160	0
585	20231129	094000	6181360	4160	4160	4160	4160	0
586	20231129	093900	6181360	4160	4160	4160	4160	0
587	20231129	093800	6181360	4160	4160	4160	4160	1
588	20231129	093700	6177200	4130	4130	4130	4130	0
589	20231129	093600	6177200	4130	4135	4135	4130	4
590	20231129	093500	6160670	4140	4145	4145	4140	246
591	20231129	093400	5142225	4165	4165	4165	4165	100
592	20231129	093300	4725725	4165	4165	4165	4165	0
593	20231129	093200	4725725	4165	4165	4165	4165	0
594	20231129	093100	4725725	4165	4165	4165	4165	1
595	20231129	093000	4721560	4155	4155	4155	4155	3
596	20231129	092900	4709095	4155	4155	4155	4155	0
597	20231129	092800	4709095	4155	4155	4155	4155	0
598	20231129	092700	4709095	4155	4155	4155	4155	0
599	20231129	092600	4709095	4155	4155	4155	4155	0
600	20231129	092500	4709095	4155	4155	4155	4155	0
601	20231129	092400	4709095	4155	4155	4155	4155	0
602	20231129	092300	4709095	4155	4155	4155	4155	3
603	20231129	092200	4696630	4155	4155	4155	4155	0
604	20231129	092100	4696630	4155	4155	4155	4155	0
605	20231129	092000	4696630	4155	4155	4155	4155	0
606	20231129	091900	4696630	4155	4155	4155	4155	2
607	20231129	091800	4688320	4140	4140	4140	4140	52
608	20231129	091700	4473040	4140	4140	4140	4140	0
609	20231129	091600	4473040	4140	4140	4140	4140	0
610	20231129	091500	4473040	4140	4140	4140	4140	0
611	20231129	091400	4473040	4140	4140	4140	4140	105
612	20231129	091300	4038340	4155	4155	4155	4155	0
613	20231129	091200	4038340	4155	4155	4155	4155	80
614	20231129	091100	3705940	4155	4155	4155	4155	0
615	20231129	091000	3705940	4155	4155	4155	4155	0
616	20231129	090900	3705940	4155	4155	4155	4155	0
617	20231129	090800	3705940	4155	4145	4155	4140	697
618	20231129	090700	819950	4145	4145	4145	4145	120
619	20231129	090600	322550	4145	4145	4145	4145	2
620	20231129	090500	314260	4135	4135	4135	4135	0
621	20231129	090400	314260	4135	4135	4135	4135	0
622	20231129	090300	314260	4135	4135	4135	4135	0
623	20231129	090200	314260	4135	4135	4135	4135	0
624	20231129	090100	314260	4135	4135	4135	4135	0
625	20231129	090000	314260	4135	4135	4135	4135	76