KissMeData/064820/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	193900	46791100	4055	4055	4055	4055	797
3	20231129	193800	46791100	4055	4055	4055	4055	0
4	20231129	193700	46791100	4055	4055	4055	4055	0
5	20231129	193600	46791100	4055	4055	4055	4055	0
6	20231129	193500	46791100	4055	4055	4055	4055	0
7	20231129	193400	46791100	4055	4055	4055	4055	0
8	20231129	193300	46791100	4055	4055	4055	4055	0
9	20231129	193200	46791100	4055	4055	4055	4055	0
10	20231129	193100	46791100	4055	4055	4055	4055	0
11	20231129	193000	46791100	4055	4055	4055	4055	0
12	20231129	192900	46791100	4055	4055	4055	4055	0
13	20231129	192800	46791100	4055	4055	4055	4055	0
14	20231129	192700	46791100	4055	4055	4055	4055	0
15	20231129	192600	46791100	4055	4055	4055	4055	0
16	20231129	192500	46791100	4055	4055	4055	4055	0
17	20231129	192400	46791100	4055	4055	4055	4055	0
18	20231129	192300	46791100	4055	4055	4055	4055	0
19	20231129	192200	46791100	4055	4055	4055	4055	0
20	20231129	192100	46791100	4055	4055	4055	4055	0
21	20231129	192000	46791100	4055	4055	4055	4055	0
22	20231129	191900	46791100	4055	4055	4055	4055	0
23	20231129	191800	46791100	4055	4055	4055	4055	0
24	20231129	191700	46791100	4055	4055	4055	4055	0
25	20231129	191600	46791100	4055	4055	4055	4055	0
26	20231129	191500	46791100	4055	4055	4055	4055	0
27	20231129	191400	46791100	4055	4055	4055	4055	0
28	20231129	191300	46791100	4055	4055	4055	4055	0
29	20231129	191200	46791100	4055	4055	4055	4055	0
30	20231129	191100	46791100	4055	4055	4055	4055	0
31	20231129	191000	46791100	4055	4055	4055	4055	0
32	20231129	190900	46791100	4055	4055	4055	4055	797
33	20231129	190800	46791100	4055	4055	4055	4055	0
34	20231129	190700	46791100	4055	4055	4055	4055	0
35	20231129	190600	46791100	4055	4055	4055	4055	0
36	20231129	190500	46791100	4055	4055	4055	4055	0
37	20231129	190400	46791100	4055	4055	4055	4055	0
38	20231129	190300	46791100	4055	4055	4055	4055	0
39	20231129	190200	46791100	4055	4055	4055	4055	0
40	20231129	190100	46791100	4055	4055	4055	4055	0
41	20231129	190000	46791100	4055	4055	4055	4055	0
42	20231129	185900	46791100	4055	4055	4055	4055	0
43	20231129	185800	46791100	4055	4055	4055	4055	0
44	20231129	185700	46791100	4055	4055	4055	4055	0
45	20231129	185600	46791100	4055	4055	4055	4055	0
46	20231129	185500	46791100	4055	4055	4055	4055	0
47	20231129	185400	46791100	4055	4055	4055	4055	0
48	20231129	185300	46791100	4055	4055	4055	4055	0
49	20231129	185200	46791100	4055	4055	4055	4055	0
50	20231129	185100	46791100	4055	4055	4055	4055	0
51	20231129	185000	46791100	4055	4055	4055	4055	0
52	20231129	184900	46791100	4055	4055	4055	4055	0
53	20231129	184800	46791100	4055	4055	4055	4055	0
54	20231129	184700	46791100	4055	4055	4055	4055	0
55	20231129	184600	46791100	4055	4055	4055	4055	0
56	20231129	184500	46791100	4055	4055	4055	4055	0
57	20231129	184400	46791100	4055	4055	4055	4055	0
58	20231129	184300	46791100	4055	4055	4055	4055	0
59	20231129	184200	46791100	4055	4055	4055	4055	0
60	20231129	184100	46791100	4055	4055	4055	4055	0
61	20231129	184000	46791100	4055	4055	4055	4055	0
62	20231129	183900	46791100	4055	4055	4055	4055	797
63	20231129	183800	46791100	4055	4055	4055	4055	0
64	20231129	183700	46791100	4055	4055	4055	4055	0
65	20231129	183600	46791100	4055	4055	4055	4055	0
66	20231129	183500	46791100	4055	4055	4055	4055	0
67	20231129	183400	46791100	4055	4055	4055	4055	0
68	20231129	183300	46791100	4055	4055	4055	4055	0
69	20231129	183200	46791100	4055	4055	4055	4055	0
70	20231129	183100	46791100	4055	4055	4055	4055	0
71	20231129	183000	46791100	4055	4055	4055	4055	0
72	20231129	182900	46791100	4055	4055	4055	4055	0
73	20231129	182800	46791100	4055	4055	4055	4055	0
74	20231129	182700	46791100	4055	4055	4055	4055	0
75	20231129	182600	46791100	4055	4055	4055	4055	0
76	20231129	182500	46791100	4055	4055	4055	4055	0
77	20231129	182400	46791100	4055	4055	4055	4055	0
78	20231129	182300	46791100	4055	4055	4055	4055	0
79	20231129	182200	46791100	4055	4055	4055	4055	0
80	20231129	182100	46791100	4055	4055	4055	4055	0
81	20231129	182000	46791100	4055	4055	4055	4055	0
82	20231129	181900	46791100	4055	4055	4055	4055	0
83	20231129	181800	46791100	4055	4055	4055	4055	0
84	20231129	181700	46791100	4055	4055	4055	4055	0
85	20231129	181600	46791100	4055	4055	4055	4055	0
86	20231129	181500	46791100	4055	4055	4055	4055	0
87	20231129	181400	46791100	4055	4055	4055	4055	0
88	20231129	181300	46791100	4055	4055	4055	4055	0
89	20231129	181200	46791100	4055	4055	4055	4055	0
90	20231129	181100	46791100	4055	4055	4055	4055	0
91	20231129	181000	46791100	4055	4055	4055	4055	0
92	20231129	180900	46791100	4055	4055	4055	4055	797
93	20231129	180800	46791100	4055	4055	4055	4055	0
94	20231129	180700	46791100	4055	4055	4055	4055	0
95	20231129	180600	46791100	4055	4055	4055	4055	0
96	20231129	180500	46791100	4055	4055	4055	4055	0
97	20231129	180400	46791100	4055	4055	4055	4055	0
98	20231129	180300	46791100	4055	4055	4055	4055	0
99	20231129	180200	46791100	4055	4055	4055	4055	0
100	20231129	180100	46791100	4055	4055	4055	4055	0
101	20231129	180000	46791100	4055	4055	4055	4055	0
102	20231129	175900	46791100	4055	4055	4055	4055	0
103	20231129	175800	46791100	4055	4055	4055	4055	0
104	20231129	175700	46791100	4055	4055	4055	4055	0
105	20231129	175600	46791100	4055	4055	4055	4055	0
106	20231129	175500	46791100	4055	4055	4055	4055	0
107	20231129	175400	46791100	4055	4055	4055	4055	0
108	20231129	175300	46791100	4055	4055	4055	4055	0
109	20231129	175200	46791100	4055	4055	4055	4055	0
110	20231129	175100	46791100	4055	4055	4055	4055	0
111	20231129	175000	46791100	4055	4055	4055	4055	0
112	20231129	174900	46791100	4055	4055	4055	4055	0
113	20231129	174800	46791100	4055	4055	4055	4055	0
114	20231129	174700	46791100	4055	4055	4055	4055	0
115	20231129	174600	46791100	4055	4055	4055	4055	0
116	20231129	174500	46791100	4055	4055	4055	4055	0
117	20231129	174400	46791100	4055	4055	4055	4055	0
118	20231129	174300	46791100	4055	4055	4055	4055	0
119	20231129	174200	46791100	4055	4055	4055	4055	0
120	20231129	174100	46791100	4055	4055	4055	4055	0
121	20231129	174000	46791100	4055	4055	4055	4055	0
122	20231129	173900	46791100	4055	4055	4055	4055	797
123	20231129	173800	46791100	4055	4055	4055	4055	0
124	20231129	173700	46791100	4055	4055	4055	4055	0
125	20231129	173600	46791100	4055	4055	4055	4055	0
126	20231129	173500	46791100	4055	4055	4055	4055	0
127	20231129	173400	46791100	4055	4055	4055	4055	0
128	20231129	173300	46791100	4055	4055	4055	4055	0
129	20231129	173200	46791100	4055	4055	4055	4055	0
130	20231129	173100	46791100	4055	4055	4055	4055	0
131	20231129	173000	46791100	4055	4055	4055	4055	0
132	20231129	172900	46791100	4055	4055	4055	4055	0
133	20231129	172800	46791100	4055	4055	4055	4055	0
134	20231129	172700	46791100	4055	4055	4055	4055	0
135	20231129	172600	46791100	4055	4055	4055	4055	0
136	20231129	172500	46791100	4055	4055	4055	4055	0
137	20231129	172400	46791100	4055	4055	4055	4055	0
138	20231129	172300	46791100	4055	4055	4055	4055	0
139	20231129	172200	46791100	4055	4055	4055	4055	0
140	20231129	172100	46791100	4055	4055	4055	4055	0
141	20231129	172000	46791100	4055	4055	4055	4055	0
142	20231129	171900	46791100	4055	4055	4055	4055	0
143	20231129	171800	46791100	4055	4055	4055	4055	0
144	20231129	171700	46791100	4055	4055	4055	4055	0
145	20231129	171600	46791100	4055	4055	4055	4055	0
146	20231129	171500	46791100	4055	4055	4055	4055	0
147	20231129	171400	46791100	4055	4055	4055	4055	0
148	20231129	171300	46791100	4055	4055	4055	4055	0
149	20231129	171200	46791100	4055	4055	4055	4055	0
150	20231129	171100	46791100	4055	4055	4055	4055	0
151	20231129	171000	46791100	4055	4055	4055	4055	0
152	20231129	170900	46791100	4055	4055	4055	4055	797
153	20231129	170800	46791100	4055	4055	4055	4055	0
154	20231129	170700	46791100	4055	4055	4055	4055	0
155	20231129	170600	46791100	4055	4055	4055	4055	0
156	20231129	170500	46791100	4055	4055	4055	4055	0
157	20231129	170400	46791100	4055	4055	4055	4055	0
158	20231129	170300	46791100	4055	4055	4055	4055	0
159	20231129	170200	46791100	4055	4055	4055	4055	0
160	20231129	170100	46791100	4055	4055	4055	4055	0
161	20231129	170000	46791100	4055	4055	4055	4055	0
162	20231129	165900	46791100	4055	4055	4055	4055	0
163	20231129	165800	46791100	4055	4055	4055	4055	0
164	20231129	165700	46791100	4055	4055	4055	4055	0
165	20231129	165600	46791100	4055	4055	4055	4055	0
166	20231129	165500	46791100	4055	4055	4055	4055	0
167	20231129	165400	46791100	4055	4055	4055	4055	0
168	20231129	165300	46791100	4055	4055	4055	4055	0
169	20231129	165200	46791100	4055	4055	4055	4055	0
170	20231129	165100	46791100	4055	4055	4055	4055	0
171	20231129	165000	46791100	4055	4055	4055	4055	0
172	20231129	164900	46791100	4055	4055	4055	4055	0
173	20231129	164800	46791100	4055	4055	4055	4055	0
174	20231129	164700	46791100	4055	4055	4055	4055	0
175	20231129	164600	46791100	4055	4055	4055	4055	0
176	20231129	164500	46791100	4055	4055	4055	4055	0
177	20231129	164400	46791100	4055	4055	4055	4055	0
178	20231129	164300	46791100	4055	4055	4055	4055	0
179	20231129	164200	46791100	4055	4055	4055	4055	0
180	20231129	164100	46791100	4055	4055	4055	4055	0
181	20231129	164000	46791100	4055	4055	4055	4055	0
182	20231129	163900	46791100	4055	4055	4055	4055	797
183	20231129	163800	46791100	4055	4055	4055	4055	0
184	20231129	163700	46791100	4055	4055	4055	4055	0
185	20231129	163600	46791100	4055	4055	4055	4055	0
186	20231129	163500	46791100	4055	4055	4055	4055	0
187	20231129	163400	46791100	4055	4055	4055	4055	0
188	20231129	163300	46791100	4055	4055	4055	4055	0
189	20231129	163200	46791100	4055	4055	4055	4055	0
190	20231129	163100	46791100	4055	4055	4055	4055	0
191	20231129	163000	46791100	4055	4055	4055	4055	0
192	20231129	162900	46791100	4055	4055	4055	4055	0
193	20231129	162800	46791100	4055	4055	4055	4055	0
194	20231129	162700	46791100	4055	4055	4055	4055	0
195	20231129	162600	46791100	4055	4055	4055	4055	0
196	20231129	162500	46791100	4055	4055	4055	4055	0
197	20231129	162400	46791100	4055	4055	4055	4055	0
198	20231129	162300	46791100	4055	4055	4055	4055	0
199	20231129	162200	46791100	4055	4055	4055	4055	0
200	20231129	162100	46791100	4055	4055	4055	4055	0
201	20231129	162000	46791100	4055	4055	4055	4055	0
202	20231129	161900	46791100	4055	4055	4055	4055	0
203	20231129	161800	46791100	4055	4055	4055	4055	0
204	20231129	161700	46791100	4055	4055	4055	4055	0
205	20231129	161600	46791100	4055	4055	4055	4055	0
206	20231129	161500	46791100	4055	4055	4055	4055	0
207	20231129	161400	46791100	4055	4055	4055	4055	0
208	20231129	161300	46791100	4055	4055	4055	4055	0
209	20231129	161200	46791100	4055	4055	4055	4055	0
210	20231129	161100	46791100	4055	4055	4055	4055	0
211	20231129	161000	46791100	4055	4055	4055	4055	0
212	20231129	160900	46791100	4055	4055	4055	4055	797
213	20231129	160800	46791100	4055	4055	4055	4055	0
214	20231129	160700	46791100	4055	4055	4055	4055	0
215	20231129	160600	46791100	4055	4055	4055	4055	0
216	20231129	160500	46791100	4055	4055	4055	4055	0
217	20231129	160400	46791100	4055	4055	4055	4055	0
218	20231129	160300	46791100	4055	4055	4055	4055	0
219	20231129	160200	46791100	4055	4055	4055	4055	0
220	20231129	160100	46791100	4055	4055	4055	4055	0
221	20231129	160000	46791100	4055	4055	4055	4055	0
222	20231129	155900	46791100	4055	4055	4055	4055	0
223	20231129	155800	46791100	4055	4055	4055	4055	0
224	20231129	155700	46791100	4055	4055	4055	4055	0
225	20231129	155600	46791100	4055	4055	4055	4055	0
226	20231129	155500	46791100	4055	4055	4055	4055	0
227	20231129	155400	46791100	4055	4055	4055	4055	0
228	20231129	155300	46791100	4055	4055	4055	4055	0
229	20231129	155200	46791100	4055	4055	4055	4055	0
230	20231129	155100	46791100	4055	4055	4055	4055	0
231	20231129	155000	46791100	4055	4055	4055	4055	0
232	20231129	154900	46791100	4055	4055	4055	4055	0
233	20231129	154800	46791100	4055	4055	4055	4055	0
234	20231129	154700	46791100	4055	4055	4055	4055	0
235	20231129	154600	46791100	4055	4055	4055	4055	0
236	20231129	154500	46791100	4055	4055	4055	4055	0
237	20231129	154400	46791100	4055	4055	4055	4055	0
238	20231129	154300	46791100	4055	4055	4055	4055	0
239	20231129	154200	46791100	4055	4055	4055	4055	0
240	20231129	154100	46791100	4055	4055	4055	4055	0
241	20231129	154000	46791100	4055	4055	4055	4055	0
242	20231129	153900	46791100	4055	4055	4055	4055	797
243	20231129	153800	46791100	4055	4055	4055	4055	0
244	20231129	153700	46791100	4055	4055	4055	4055	0
245	20231129	153600	46791100	4055	4055	4055	4055	0
246	20231129	153500	46791100	4055	4055	4055	4055	0
247	20231129	153400	46791100	4055	4055	4055	4055	0
248	20231129	153300	46791100	4055	4055	4055	4055	0
249	20231129	153200	46791100	4055	4055	4055	4055	0
250	20231129	153100	46791100	4055	4055	4055	4055	0
251	20231129	153000	46791100	4055	4055	4055	4055	797
252	20231129	152900	43559265	4095	4095	4095	4095	0
253	20231129	152800	43559265	4095	4095	4095	4095	0
254	20231129	152700	43559265	4095	4095	4095	4095	0
255	20231129	152600	43559265	4095	4095	4095	4095	0
256	20231129	152500	43559265	4095	4095	4095	4095	0
257	20231129	152400	43559265	4095	4095	4095	4095	0
258	20231129	152300	43559265	4095	4095	4095	4095	0
259	20231129	152200	43559265	4095	4095	4095	4095	0
260	20231129	152100	43559265	4095	4095	4095	4095	0
261	20231129	152000	43559265	4095	4095	4095	4095	0
262	20231129	151900	43559265	4095	4100	4105	4090	5
263	20231129	151800	43538780	4100	4070	4110	4070	1121
264	20231129	151700	38936715	4070	4070	4070	4070	1
265	20231129	151600	38932645	4055	4065	4065	4055	1638
266	20231129	151500	32283090	4070	4070	4070	4070	0
267	20231129	151400	32283090	4070	4070	4070	4070	0
268	20231129	151300	32283090	4070	4070	4070	4070	0
269	20231129	151200	32283090	4070	4070	4070	4070	0
270	20231129	151100	32283090	4070	4070	4070	4070	18
271	20231129	151000	32209830	4070	4070	4070	4070	0
272	20231129	150900	32209830	4070	4070	4070	4070	27
273	20231129	150800	32099940	4070	4075	4075	4070	2
274	20231129	150700	32091795	4070	4070	4070	4070	21
275	20231129	150600	32006325	4070	4075	4075	4070	766
276	20231129	150500	28885770	4075	4075	4075	4075	0
277	20231129	150400	28885770	4075	4075	4075	4075	0
278	20231129	150300	28885770	4075	4075	4075	4075	0
279	20231129	150200	28885770	4075	4075	4075	4075	0
280	20231129	150100	28885770	4075	4075	4075	4075	0
281	20231129	150000	28885770	4075	4075	4075	4075	0
282	20231129	145900	28885770	4075	4075	4075	4075	0
283	20231129	145800	28885770	4075	4075	4075	4075	0
284	20231129	145700	28885770	4075	4075	4075	4075	0
285	20231129	145600	28885770	4075	4075	4075	4075	0
286	20231129	145500	28885770	4075	4075	4075	4075	0
287	20231129	145400	28885770	4075	4075	4075	4075	0
288	20231129	145300	28885770	4075	4075	4075	4075	20
289	20231129	145200	28804270	4105	4085	4105	4085	47
290	20231129	145100	28611465	4075	4080	4080	4075	160
291	20231129	145000	27959455	4080	4080	4080	4080	0
292	20231129	144900	27959455	4080	4080	4080	4080	0
293	20231129	144800	27959455	4080	4080	4080	4080	0
294	20231129	144700	27959455	4080	4080	4080	4080	0
295	20231129	144600	27959455	4080	4080	4080	4080	1
296	20231129	144500	27955375	4085	4085	4085	4085	0
297	20231129	144400	27955375	4085	4085	4085	4085	1
298	20231129	144300	27951290	4085	4085	4085	4085	56
299	20231129	144200	27722530	4090	4090	4090	4090	0
300	20231129	144100	27722530	4090	4090	4090	4090	0
301	20231129	144000	27722530	4090	4090	4090	4090	0
302	20231129	143900	27722530	4090	4095	4095	4090	2
303	20231129	143800	27714345	4085	4090	4090	4085	30
304	20231129	143700	27591650	4095	4095	4095	4095	0
305	20231129	143600	27591650	4095	4095	4095	4095	0
306	20231129	143500	27591650	4095	4100	4100	4095	2
307	20231129	143400	27583455	4095	4095	4095	4095	0
308	20231129	143300	27583455	4095	4095	4095	4095	1
309	20231129	143200	27579360	4095	4095	4095	4095	1
310	20231129	143100	27575265	4095	4095	4095	4095	0
311	20231129	143000	27575265	4095	4095	4095	4095	48
312	20231129	142900	27378705	4100	4100	4100	4100	0
313	20231129	142800	27378705	4100	4100	4100	4100	13
314	20231129	142700	27325405	4090	4090	4090	4090	0
315	20231129	142600	27325405	4090	4090	4090	4090	0
316	20231129	142500	27325405	4090	4090	4090	4090	0
317	20231129	142400	27325405	4090	4090	4090	4090	0
318	20231129	142300	27325405	4090	4090	4090	4090	0
319	20231129	142200	27325405	4090	4090	4090	4090	0
320	20231129	142100	27325405	4090	4090	4090	4090	2
321	20231129	142000	27317225	4105	4105	4105	4105	0
322	20231129	141900	27317225	4105	4100	4105	4100	10
323	20231129	141800	27276185	4100	4100	4100	4100	10
324	20231129	141700	27235185	4100	4095	4100	4095	57
325	20231129	141600	27001765	4095	4095	4095	4095	10
326	20231129	141500	26960815	4115	4115	4115	4115	0
327	20231129	141400	26960815	4115	4115	4115	4115	0
328	20231129	141300	26960815	4115	4115	4115	4115	0
329	20231129	141200	26960815	4115	4115	4115	4115	0
330	20231129	141100	26960815	4115	4115	4115	4115	0
331	20231129	141000	26960815	4115	4115	4115	4115	0
332	20231129	140900	26960815	4115	4115	4115	4115	0
333	20231129	140800	26960815	4115	4115	4115	4115	1
334	20231129	140700	26956700	4100	4100	4100	4100	0
335	20231129	140600	26956700	4100	4100	4100	4100	90
336	20231129	140500	26587700	4090	4080	4090	4075	4
337	20231129	140400	26571370	4110	4110	4110	4110	0
338	20231129	140300	26571370	4110	4110	4110	4110	0
339	20231129	140200	26571370	4110	4110	4110	4110	0
340	20231129	140100	26571370	4110	4110	4110	4110	0
341	20231129	140000	26571370	4110	4110	4110	4110	0
342	20231129	135900	26571370	4110	4110	4110	4110	1
343	20231129	135800	26567260	4075	4075	4075	4075	0
344	20231129	135700	26567260	4075	4075	4075	4075	0
345	20231129	135600	26567260	4075	4105	4120	4075	131
346	20231129	135500	26029520	4100	4100	4100	4100	93
347	20231129	135400	25648220	4125	4125	4125	4125	0
348	20231129	135300	25648220	4125	4125	4125	4125	0
349	20231129	135200	25648220	4125	4100	4125	4100	107
350	20231129	135100	25209495	4075	4075	4075	4075	0
351	20231129	135000	25209495	4075	4075	4075	4075	0
352	20231129	134900	25209495	4075	4075	4075	4075	0
353	20231129	134800	25209495	4075	4075	4075	4075	0
354	20231129	134700	25209495	4075	4075	4075	4075	0
355	20231129	134600	25209495	4075	4075	4075	4075	0
356	20231129	134500	25209495	4075	4075	4075	4075	6
357	20231129	134400	25185045	4075	4075	4075	4075	0
358	20231129	134300	25185045	4075	4090	4090	4075	18
359	20231129	134200	25111620	4090	4090	4090	4090	79
360	20231129	134100	24788510	4095	4095	4095	4095	0
361	20231129	134000	24788510	4095	4095	4095	4095	0
362	20231129	133900	24788510	4095	4090	4095	4090	221
363	20231129	133800	23883875	4090	4090	4090	4090	0
364	20231129	133700	23883875	4090	4090	4090	4090	0
365	20231129	133600	23883875	4090	4090	4090	4090	0
366	20231129	133500	23883875	4090	4090	4090	4090	10
367	20231129	133400	23842975	4090	4090	4090	4090	0
368	20231129	133300	23842975	4090	4090	4090	4090	0
369	20231129	133200	23842975	4090	4090	4090	4090	0
370	20231129	133100	23842975	4090	4090	4090	4090	2
371	20231129	133000	23834795	4065	4065	4065	4065	0
372	20231129	132900	23834795	4065	4065	4065	4065	0
373	20231129	132800	23834795	4065	4065	4065	4065	0
374	20231129	132700	23834795	4065	4065	4065	4065	0
375	20231129	132600	23834795	4065	4065	4065	4065	0
376	20231129	132500	23834795	4065	4065	4065	4065	0
377	20231129	132400	23834795	4065	4065	4065	4065	0
378	20231129	132300	23834795	4065	4065	4065	4065	0
379	20231129	132200	23834795	4065	4065	4065	4065	0
380	20231129	132100	23834795	4065	4065	4065	4065	0
381	20231129	132000	23834795	4065	4065	4065	4065	0
382	20231129	131900	23834795	4065	4065	4065	4065	0
383	20231129	131800	23834795	4065	4065	4065	4065	0
384	20231129	131700	23834795	4065	4065	4065	4065	0
385	20231129	131600	23834795	4065	4065	4065	4065	0
386	20231129	131500	23834795	4065	4065	4065	4065	0
387	20231129	131400	23834795	4065	4065	4065	4065	0
388	20231129	131300	23834795	4065	4065	4065	4065	0
389	20231129	131200	23834795	4065	4065	4065	4065	0
390	20231129	131100	23834795	4065	4065	4065	4065	0
391	20231129	131000	23834795	4065	4065	4065	4065	0
392	20231129	130900	23834795	4065	4065	4065	4065	0
393	20231129	130800	23834795	4065	4065	4065	4065	0
394	20231129	130700	23834795	4065	4065	4065	4065	0
395	20231129	130600	23834795	4065	4065	4065	4065	0
396	20231129	130500	23834795	4065	4065	4065	4065	0
397	20231129	130400	23834795	4065	4065	4065	4065	0
398	20231129	130300	23834795	4065	4065	4065	4065	0
399	20231129	130200	23834795	4065	4065	4065	4065	0
400	20231129	130100	23834795	4065	4065	4065	4065	0
401	20231129	130000	23834795	4065	4065	4065	4065	24
402	20231129	125900	23737235	4065	4065	4065	4065	0
403	20231129	125800	23737235	4065	4075	4075	4065	200
404	20231129	125700	22923285	4080	4080	4080	4080	0
405	20231129	125600	22923285	4080	4080	4080	4080	0
406	20231129	125500	22923285	4080	4080	4080	4080	0
407	20231129	125400	22923285	4080	4080	4080	4080	46
408	20231129	125300	22735605	4090	4090	4090	4090	0
409	20231129	125200	22735605	4090	4090	4090	4090	0
410	20231129	125100	22735605	4090	4090	4090	4090	0
411	20231129	125000	22735605	4090	4090	4090	4090	0
412	20231129	124900	22735605	4090	4090	4090	4090	0
413	20231129	124800	22735605	4090	4090	4090	4090	0
414	20231129	124700	22735605	4090	4090	4090	4090	0
415	20231129	124600	22735605	4090	4090	4090	4090	0
416	20231129	124500	22735605	4090	4090	4090	4090	0
417	20231129	124400	22735605	4090	4090	4090	4090	0
418	20231129	124300	22735605	4090	4090	4090	4090	0
419	20231129	124200	22735605	4090	4090	4090	4090	0
420	20231129	124100	22735605	4090	4090	4090	4090	20
421	20231129	124000	22653805	4070	4070	4070	4070	0
422	20231129	123900	22653805	4070	4070	4070	4070	0
423	20231129	123800	22653805	4070	4070	4070	4070	0
424	20231129	123700	22653805	4070	4070	4070	4070	0
425	20231129	123600	22653805	4070	4070	4070	4070	0
426	20231129	123500	22653805	4070	4070	4070	4070	0
427	20231129	123400	22653805	4070	4070	4070	4070	0
428	20231129	123300	22653805	4070	4070	4070	4070	0
429	20231129	123200	22653805	4070	4070	4070	4070	0
430	20231129	123100	22653805	4070	4070	4070	4070	0
431	20231129	123000	22653805	4070	4070	4070	4070	0
432	20231129	122900	22653805	4070	4070	4070	4070	0
433	20231129	122800	22653805	4070	4070	4070	4070	0
434	20231129	122700	22653805	4070	4070	4070	4070	0
435	20231129	122600	22653805	4070	4070	4070	4070	0
436	20231129	122500	22653805	4070	4070	4070	4070	287
437	20231129	122400	21485715	4070	4080	4080	4070	204
438	20231129	122300	20654765	4080	4080	4080	4080	0
439	20231129	122200	20654765	4080	4080	4080	4080	300
440	20231129	122100	19430765	4080	4080	4080	4080	0
441	20231129	122000	19430765	4080	4080	4080	4080	0
442	20231129	121900	19430765	4080	4080	4080	4080	0
443	20231129	121800	19430765	4080	4080	4080	4080	0
444	20231129	121700	19430765	4080	4080	4080	4080	27
445	20231129	121600	19320605	4080	4080	4080	4080	0
446	20231129	121500	19320605	4080	4080	4080	4080	0
447	20231129	121400	19320605	4080	4080	4080	4080	0
448	20231129	121300	19320605	4080	4080	4080	4080	0
449	20231129	121200	19320605	4080	4080	4080	4080	0
450	20231129	121100	19320605	4080	4080	4080	4080	0
451	20231129	121000	19320605	4080	4080	4080	4080	0
452	20231129	120900	19320605	4080	4080	4080	4080	0
453	20231129	120800	19320605	4080	4080	4080	4080	0
454	20231129	120700	19320605	4080	4080	4080	4080	0
455	20231129	120600	19320605	4080	4080	4080	4080	0
456	20231129	120500	19320605	4080	4080	4080	4080	0
457	20231129	120400	19320605	4080	4080	4080	4080	0
458	20231129	120300	19320605	4080	4080	4080	4080	0
459	20231129	120200	19320605	4080	4080	4080	4080	0
460	20231129	120100	19320605	4080	4080	4080	4080	0
461	20231129	120000	19320605	4080	4080	4080	4080	0
462	20231129	115900	19320605	4080	4080	4080	4080	0
463	20231129	115800	19320605	4080	4080	4080	4080	0
464	20231129	115700	19320605	4080	4080	4080	4080	0
465	20231129	115600	19320605	4080	4080	4080	4080	0
466	20231129	115500	19320605	4080	4080	4080	4080	0
467	20231129	115400	19320605	4080	4080	4080	4080	0
468	20231129	115300	19320605	4080	4080	4080	4080	0
469	20231129	115200	19320605	4080	4080	4080	4080	0
470	20231129	115100	19320605	4080	4080	4080	4080	0
471	20231129	115000	19320605	4080	4080	4080	4080	0
472	20231129	114900	19320605	4080	4080	4080	4080	0
473	20231129	114800	19320605	4080	4080	4080	4080	0
474	20231129	114700	19320605	4080	4080	4080	4080	0
475	20231129	114600	19320605	4080	4080	4080	4080	0
476	20231129	114500	19320605	4080	4080	4080	4080	0
477	20231129	114400	19320605	4080	4080	4080	4080	0
478	20231129	114300	19320605	4080	4080	4080	4080	0
479	20231129	114200	19320605	4080	4080	4080	4080	0
480	20231129	114100	19320605	4080	4080	4080	4080	0
481	20231129	114000	19320605	4080	4080	4080	4080	0
482	20231129	113900	19320605	4080	4080	4080	4080	0
483	20231129	113800	19320605	4080	4080	4080	4080	0
484	20231129	113700	19320605	4080	4080	4080	4080	0
485	20231129	113600	19320605	4080	4080	4080	4080	0
486	20231129	113500	19320605	4080	4080	4080	4080	0
487	20231129	113400	19320605	4080	4080	4080	4080	0
488	20231129	113300	19320605	4080	4080	4080	4080	0
489	20231129	113200	19320605	4080	4080	4080	4080	0
490	20231129	113100	19320605	4080	4080	4080	4080	0
491	20231129	113000	19320605	4080	4080	4080	4080	14
492	20231129	112900	19263485	4080	4080	4080	4080	0
493	20231129	112800	19263485	4080	4080	4080	4080	0
494	20231129	112700	19263485	4080	4080	4080	4080	0
495	20231129	112600	19263485	4080	4080	4080	4080	0
496	20231129	112500	19263485	4080	4080	4080	4080	0
497	20231129	112400	19263485	4080	4080	4080	4080	2
498	20231129	112300	19255325	4070	4070	4070	4070	4
499	20231129	112200	19239045	4070	4070	4070	4070	0
500	20231129	112100	19239045	4070	4070	4070	4070	0
501	20231129	112000	19239045	4070	4070	4070	4070	0
502	20231129	111900	19239045	4070	4070	4070	4070	0
503	20231129	111800	19239045	4070	4070	4070	4070	0
504	20231129	111700	19239045	4070	4070	4070	4070	0
505	20231129	111600	19239045	4070	4070	4070	4070	0
506	20231129	111500	19239045	4070	4070	4070	4070	0
507	20231129	111400	19239045	4070	4070	4070	4070	0
508	20231129	111300	19239045	4070	4070	4070	4070	0
509	20231129	111200	19239045	4070	4070	4070	4070	0
510	20231129	111100	19239045	4070	4070	4070	4070	0
511	20231129	111000	19239045	4070	4070	4070	4070	0
512	20231129	110900	19239045	4070	4070	4070	4070	0
513	20231129	110800	19239045	4070	4070	4070	4070	0
514	20231129	110700	19239045	4070	4070	4070	4070	0
515	20231129	110600	19239045	4070	4070	4070	4070	0
516	20231129	110500	19239045	4070	4070	4070	4070	0
517	20231129	110400	19239045	4070	4070	4070	4070	0
518	20231129	110300	19239045	4070	4070	4070	4070	0
519	20231129	110200	19239045	4070	4070	4070	4070	0
520	20231129	110100	19239045	4070	4070	4070	4070	0
521	20231129	110000	19239045	4070	4070	4070	4070	0
522	20231129	105900	19239045	4070	4070	4070	4070	0
523	20231129	105800	19239045	4070	4070	4070	4070	0
524	20231129	105700	19239045	4070	4070	4070	4070	0
525	20231129	105600	19239045	4070	4070	4070	4070	0
526	20231129	105500	19239045	4070	4070	4070	4070	0
527	20231129	105400	19239045	4070	4070	4070	4070	0
528	20231129	105300	19239045	4070	4070	4070	4070	0
529	20231129	105200	19239045	4070	4070	4070	4070	0
530	20231129	105100	19239045	4070	4070	4070	4070	0
531	20231129	105000	19239045	4070	4070	4070	4070	0
532	20231129	104900	19239045	4070	4075	4075	4070	59
533	20231129	104800	18998690	4070	4070	4070	4070	0
534	20231129	104700	18998690	4070	4070	4070	4070	0
535	20231129	104600	18998690	4070	4070	4070	4070	0
536	20231129	104500	18998690	4070	4070	4070	4070	0
537	20231129	104400	18998690	4070	4070	4070	4070	0
538	20231129	104300	18998690	4070	4070	4070	4070	0
539	20231129	104200	18998690	4070	4070	4070	4070	0
540	20231129	104100	18998690	4070	4070	4070	4070	832
541	20231129	104000	15612450	4070	4070	4070	4070	1
542	20231129	103900	15608380	4070	4070	4070	4070	200
543	20231129	103800	14794380	4070	4070	4070	4070	0
544	20231129	103700	14794380	4070	4070	4070	4070	161
545	20231129	103600	14139110	4070	4070	4070	4070	0
546	20231129	103500	14139110	4070	4070	4070	4070	0
547	20231129	103400	14139110	4070	4070	4070	4070	0
548	20231129	103300	14139110	4070	4070	4070	4070	0
549	20231129	103200	14139110	4070	4070	4070	4070	21
550	20231129	103100	14053640	4070	4070	4070	4070	53
551	20231129	103000	13837930	4070	4070	4070	4070	0
552	20231129	102900	13837930	4070	4070	4070	4070	0
553	20231129	102800	13837930	4070	4070	4070	4070	0
554	20231129	102700	13837930	4070	4070	4070	4070	0
555	20231129	102600	13837930	4070	4070	4070	4070	0
556	20231129	102500	13837930	4070	4070	4070	4070	0
557	20231129	102400	13837930	4070	4070	4070	4070	3
558	20231129	102300	13825720	4070	4070	4070	4070	0
559	20231129	102200	13825720	4070	4070	4070	4070	97
560	20231129	102100	13430930	4070	4070	4070	4070	0
561	20231129	102000	13430930	4070	4070	4070	4070	0
562	20231129	101900	13430930	4070	4070	4070	4070	0
563	20231129	101800	13430930	4070	4075	4075	4070	300
564	20231129	101700	12209705	4110	4110	4110	4110	0
565	20231129	101600	12209705	4110	4110	4110	4110	0
566	20231129	101500	12209705	4110	4110	4110	4110	0
567	20231129	101400	12209705	4110	4110	4110	4110	1
568	20231129	101300	12205595	4115	4115	4115	4115	0
569	20231129	101200	12205595	4115	4115	4115	4115	1
570	20231129	101100	12201480	4070	4080	4080	4070	600
571	20231129	101000	9758100	4090	4090	4090	4090	0
572	20231129	100900	9758100	4090	4090	4090	4090	0
573	20231129	100800	9758100	4090	4090	4090	4090	1
574	20231129	100700	9754010	4090	4090	4090	4090	0
575	20231129	100600	9754010	4090	4090	4090	4090	0
576	20231129	100500	9754010	4090	4090	4090	4090	5
577	20231129	100400	9733560	4075	4075	4075	4075	0
578	20231129	100300	9733560	4075	4075	4075	4075	0
579	20231129	100200	9733560	4075	4075	4075	4075	2
580	20231129	100100	9725410	4075	4075	4075	4075	0
581	20231129	100000	9725410	4075	4075	4075	4075	0
582	20231129	095900	9725410	4075	4075	4075	4075	0
583	20231129	095800	9725410	4075	4075	4075	4075	0
584	20231129	095700	9725410	4075	4075	4075	4075	0
585	20231129	095600	9725410	4075	4075	4075	4075	0
586	20231129	095500	9725410	4075	4075	4075	4075	0
587	20231129	095400	9725410	4075	4075	4075	4075	0
588	20231129	095300	9725410	4075	4075	4075	4075	0
589	20231129	095200	9725410	4075	4075	4075	4075	0
590	20231129	095100	9725410	4075	4075	4075	4075	0
591	20231129	095000	9725410	4075	4075	4075	4075	0
592	20231129	094900	9725410	4075	4075	4075	4075	0
593	20231129	094800	9725410	4075	4075	4075	4075	0
594	20231129	094700	9725410	4075	4075	4075	4075	0
595	20231129	094600	9725410	4075	4075	4075	4075	0
596	20231129	094500	9725410	4075	4075	4075	4075	0
597	20231129	094400	9725410	4075	4075	4075	4075	0
598	20231129	094300	9725410	4075	4075	4075	4075	0
599	20231129	094200	9725410	4075	4080	4080	4075	100
600	20231129	094100	9317640	4080	4090	4090	4080	194
601	20231129	094000	8524880	4090	4090	4090	4090	0
602	20231129	093900	8524880	4090	4105	4105	4090	1000
603	20231129	093800	4431765	4110	4110	4110	4110	1
604	20231129	093700	4427655	4110	4110	4110	4110	0
605	20231129	093600	4427655	4110	4110	4110	4110	0
606	20231129	093500	4427655	4110	4110	4110	4110	0
607	20231129	093400	4427655	4110	4110	4110	4110	0
608	20231129	093300	4427655	4110	4110	4110	4110	0
609	20231129	093200	4427655	4110	4110	4110	4110	2
610	20231129	093100	4419435	4110	4110	4110	4110	1
611	20231129	093000	4415325	4110	4110	4110	4110	0
612	20231129	092900	4415325	4110	4110	4110	4110	0
613	20231129	092800	4415325	4110	4110	4110	4110	0
614	20231129	092700	4415325	4110	4110	4110	4110	0
615	20231129	092600	4415325	4110	4110	4110	4110	3
616	20231129	092500	4402995	4090	4090	4090	4090	0
617	20231129	092400	4402995	4090	4090	4090	4090	0
618	20231129	092300	4402995	4090	4090	4090	4090	0
619	20231129	092200	4402995	4090	4090	4090	4090	0
620	20231129	092100	4402995	4090	4090	4090	4090	0
621	20231129	092000	4402995	4090	4090	4090	4090	0
622	20231129	091900	4402995	4090	4090	4090	4090	0
623	20231129	091800	4402995	4090	4090	4090	4090	0
624	20231129	091700	4402995	4090	4090	4090	4090	0
625	20231129	091600	4402995	4090	4090	4090	4090	0
626	20231129	091500	4402995	4090	4090	4090	4090	0
627	20231129	091400	4402995	4090	4090	4090	4090	0
628	20231129	091300	4402995	4090	4090	4090	4090	0
629	20231129	091200	4402995	4090	4090	4090	4090	0
630	20231129	091100	4402995	4090	4090	4090	4090	0
631	20231129	091000	4402995	4090	4090	4090	4090	0
632	20231129	090900	4402995	4090	4090	4090	4090	0
633	20231129	090800	4402995	4090	4090	4090	4090	0
634	20231129	090700	4402995	4090	4090	4090	4090	0
635	20231129	090600	4402995	4090	4090	4090	4090	0
636	20231129	090500	4402995	4090	4090	4090	4090	0
637	20231129	090400	4402995	4090	4090	4090	4090	0
638	20231129	090300	4402995	4090	4100	4100	4090	72
639	20231129	090200	4108500	4150	4150	4150	4150	990
640	20231129	090100	0	4110	4110	4110	4110	0
641	20231129	090000	0	4110	4110	4110	4110	0