KissMeData/069730/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	194400	68780025	4260	4260	4260	4260	72
3	20231129	194300	68780025	4260	4260	4260	4260	0
4	20231129	194200	68780025	4260	4260	4260	4260	0
5	20231129	194100	68780025	4260	4260	4260	4260	0
6	20231129	194000	68780025	4260	4260	4260	4260	0
7	20231129	193900	68780025	4260	4260	4260	4260	0
8	20231129	193800	68780025	4260	4260	4260	4260	0
9	20231129	193700	68780025	4260	4260	4260	4260	0
10	20231129	193600	68780025	4260	4260	4260	4260	0
11	20231129	193500	68780025	4260	4260	4260	4260	0
12	20231129	193400	68780025	4260	4260	4260	4260	0
13	20231129	193300	68780025	4260	4260	4260	4260	0
14	20231129	193200	68780025	4260	4260	4260	4260	0
15	20231129	193100	68780025	4260	4260	4260	4260	0
16	20231129	193000	68780025	4260	4260	4260	4260	0
17	20231129	192900	68780025	4260	4260	4260	4260	0
18	20231129	192800	68780025	4260	4260	4260	4260	0
19	20231129	192700	68780025	4260	4260	4260	4260	0
20	20231129	192600	68780025	4260	4260	4260	4260	0
21	20231129	192500	68780025	4260	4260	4260	4260	0
22	20231129	192400	68780025	4260	4260	4260	4260	0
23	20231129	192300	68780025	4260	4260	4260	4260	0
24	20231129	192200	68780025	4260	4260	4260	4260	0
25	20231129	192100	68780025	4260	4260	4260	4260	0
26	20231129	192000	68780025	4260	4260	4260	4260	0
27	20231129	191900	68780025	4260	4260	4260	4260	0
28	20231129	191800	68780025	4260	4260	4260	4260	0
29	20231129	191700	68780025	4260	4260	4260	4260	0
30	20231129	191600	68780025	4260	4260	4260	4260	0
31	20231129	191500	68780025	4260	4260	4260	4260	0
32	20231129	191400	68780025	4260	4260	4260	4260	72
33	20231129	191300	68780025	4260	4260	4260	4260	0
34	20231129	191200	68780025	4260	4260	4260	4260	0
35	20231129	191100	68780025	4260	4260	4260	4260	0
36	20231129	191000	68780025	4260	4260	4260	4260	0
37	20231129	190900	68780025	4260	4260	4260	4260	0
38	20231129	190800	68780025	4260	4260	4260	4260	0
39	20231129	190700	68780025	4260	4260	4260	4260	0
40	20231129	190600	68780025	4260	4260	4260	4260	0
41	20231129	190500	68780025	4260	4260	4260	4260	0
42	20231129	190400	68780025	4260	4260	4260	4260	0
43	20231129	190300	68780025	4260	4260	4260	4260	0
44	20231129	190200	68780025	4260	4260	4260	4260	0
45	20231129	190100	68780025	4260	4260	4260	4260	0
46	20231129	190000	68780025	4260	4260	4260	4260	0
47	20231129	185900	68780025	4260	4260	4260	4260	0
48	20231129	185800	68780025	4260	4260	4260	4260	0
49	20231129	185700	68780025	4260	4260	4260	4260	0
50	20231129	185600	68780025	4260	4260	4260	4260	0
51	20231129	185500	68780025	4260	4260	4260	4260	0
52	20231129	185400	68780025	4260	4260	4260	4260	0
53	20231129	185300	68780025	4260	4260	4260	4260	0
54	20231129	185200	68780025	4260	4260	4260	4260	0
55	20231129	185100	68780025	4260	4260	4260	4260	0
56	20231129	185000	68780025	4260	4260	4260	4260	0
57	20231129	184900	68780025	4260	4260	4260	4260	0
58	20231129	184800	68780025	4260	4260	4260	4260	0
59	20231129	184700	68780025	4260	4260	4260	4260	0
60	20231129	184600	68780025	4260	4260	4260	4260	0
61	20231129	184500	68780025	4260	4260	4260	4260	0
62	20231129	184400	68780025	4260	4260	4260	4260	72
63	20231129	184300	68780025	4260	4260	4260	4260	0
64	20231129	184200	68780025	4260	4260	4260	4260	0
65	20231129	184100	68780025	4260	4260	4260	4260	0
66	20231129	184000	68780025	4260	4260	4260	4260	0
67	20231129	183900	68780025	4260	4260	4260	4260	0
68	20231129	183800	68780025	4260	4260	4260	4260	0
69	20231129	183700	68780025	4260	4260	4260	4260	0
70	20231129	183600	68780025	4260	4260	4260	4260	0
71	20231129	183500	68780025	4260	4260	4260	4260	0
72	20231129	183400	68780025	4260	4260	4260	4260	0
73	20231129	183300	68780025	4260	4260	4260	4260	0
74	20231129	183200	68780025	4260	4260	4260	4260	0
75	20231129	183100	68780025	4260	4260	4260	4260	0
76	20231129	183000	68780025	4260	4260	4260	4260	0
77	20231129	182900	68780025	4260	4260	4260	4260	0
78	20231129	182800	68780025	4260	4260	4260	4260	0
79	20231129	182700	68780025	4260	4260	4260	4260	0
80	20231129	182600	68780025	4260	4260	4260	4260	0
81	20231129	182500	68780025	4260	4260	4260	4260	0
82	20231129	182400	68780025	4260	4260	4260	4260	0
83	20231129	182300	68780025	4260	4260	4260	4260	0
84	20231129	182200	68780025	4260	4260	4260	4260	0
85	20231129	182100	68780025	4260	4260	4260	4260	0
86	20231129	182000	68780025	4260	4260	4260	4260	0
87	20231129	181900	68780025	4260	4260	4260	4260	0
88	20231129	181800	68780025	4260	4260	4260	4260	0
89	20231129	181700	68780025	4260	4260	4260	4260	0
90	20231129	181600	68780025	4260	4260	4260	4260	0
91	20231129	181500	68780025	4260	4260	4260	4260	0
92	20231129	181400	68780025	4260	4260	4260	4260	72
93	20231129	181300	68780025	4260	4260	4260	4260	0
94	20231129	181200	68780025	4260	4260	4260	4260	0
95	20231129	181100	68780025	4260	4260	4260	4260	0
96	20231129	181000	68780025	4260	4260	4260	4260	0
97	20231129	180900	68780025	4260	4260	4260	4260	0
98	20231129	180800	68780025	4260	4260	4260	4260	0
99	20231129	180700	68780025	4260	4260	4260	4260	0
100	20231129	180600	68780025	4260	4260	4260	4260	0
101	20231129	180500	68780025	4260	4260	4260	4260	0
102	20231129	180400	68780025	4260	4260	4260	4260	0
103	20231129	180300	68780025	4260	4260	4260	4260	0
104	20231129	180200	68780025	4260	4260	4260	4260	0
105	20231129	180100	68780025	4260	4260	4260	4260	0
106	20231129	180000	68780025	4260	4260	4260	4260	0
107	20231129	175900	68780025	4260	4260	4260	4260	0
108	20231129	175800	68780025	4260	4260	4260	4260	0
109	20231129	175700	68780025	4260	4260	4260	4260	0
110	20231129	175600	68780025	4260	4260	4260	4260	0
111	20231129	175500	68780025	4260	4260	4260	4260	0
112	20231129	175400	68780025	4260	4260	4260	4260	0
113	20231129	175300	68780025	4260	4260	4260	4260	0
114	20231129	175200	68780025	4260	4260	4260	4260	0
115	20231129	175100	68780025	4260	4260	4260	4260	0
116	20231129	175000	68780025	4260	4260	4260	4260	0
117	20231129	174900	68780025	4260	4260	4260	4260	0
118	20231129	174800	68780025	4260	4260	4260	4260	0
119	20231129	174700	68780025	4260	4260	4260	4260	0
120	20231129	174600	68780025	4260	4260	4260	4260	0
121	20231129	174500	68780025	4260	4260	4260	4260	0
122	20231129	174400	68780025	4260	4260	4260	4260	72
123	20231129	174300	68780025	4260	4260	4260	4260	0
124	20231129	174200	68780025	4260	4260	4260	4260	0
125	20231129	174100	68780025	4260	4260	4260	4260	0
126	20231129	174000	68780025	4260	4260	4260	4260	0
127	20231129	173900	68780025	4260	4260	4260	4260	0
128	20231129	173800	68780025	4260	4260	4260	4260	0
129	20231129	173700	68780025	4260	4260	4260	4260	0
130	20231129	173600	68780025	4260	4260	4260	4260	0
131	20231129	173500	68780025	4260	4260	4260	4260	0
132	20231129	173400	68780025	4260	4260	4260	4260	0
133	20231129	173300	68780025	4260	4260	4260	4260	0
134	20231129	173200	68780025	4260	4260	4260	4260	0
135	20231129	173100	68780025	4260	4260	4260	4260	0
136	20231129	173000	68780025	4260	4260	4260	4260	0
137	20231129	172900	68780025	4260	4260	4260	4260	0
138	20231129	172800	68780025	4260	4260	4260	4260	0
139	20231129	172700	68780025	4260	4260	4260	4260	0
140	20231129	172600	68780025	4260	4260	4260	4260	0
141	20231129	172500	68780025	4260	4260	4260	4260	0
142	20231129	172400	68780025	4260	4260	4260	4260	0
143	20231129	172300	68780025	4260	4260	4260	4260	0
144	20231129	172200	68780025	4260	4260	4260	4260	0
145	20231129	172100	68780025	4260	4260	4260	4260	0
146	20231129	172000	68780025	4260	4260	4260	4260	0
147	20231129	171900	68780025	4260	4260	4260	4260	0
148	20231129	171800	68780025	4260	4260	4260	4260	0
149	20231129	171700	68780025	4260	4260	4260	4260	0
150	20231129	171600	68780025	4260	4260	4260	4260	0
151	20231129	171500	68780025	4260	4260	4260	4260	0
152	20231129	171400	68780025	4260	4260	4260	4260	72
153	20231129	171300	68780025	4260	4260	4260	4260	0
154	20231129	171200	68780025	4260	4260	4260	4260	0
155	20231129	171100	68780025	4260	4260	4260	4260	0
156	20231129	171000	68780025	4260	4260	4260	4260	0
157	20231129	170900	68780025	4260	4260	4260	4260	0
158	20231129	170800	68780025	4260	4260	4260	4260	0
159	20231129	170700	68780025	4260	4260	4260	4260	0
160	20231129	170600	68780025	4260	4260	4260	4260	0
161	20231129	170500	68780025	4260	4260	4260	4260	0
162	20231129	170400	68780025	4260	4260	4260	4260	0
163	20231129	170300	68780025	4260	4260	4260	4260	0
164	20231129	170200	68780025	4260	4260	4260	4260	0
165	20231129	170100	68780025	4260	4260	4260	4260	0
166	20231129	170000	68780025	4260	4260	4260	4260	0
167	20231129	165900	68780025	4260	4260	4260	4260	0
168	20231129	165800	68780025	4260	4260	4260	4260	0
169	20231129	165700	68780025	4260	4260	4260	4260	0
170	20231129	165600	68780025	4260	4260	4260	4260	0
171	20231129	165500	68780025	4260	4260	4260	4260	0
172	20231129	165400	68780025	4260	4260	4260	4260	0
173	20231129	165300	68780025	4260	4260	4260	4260	0
174	20231129	165200	68780025	4260	4260	4260	4260	0
175	20231129	165100	68780025	4260	4260	4260	4260	0
176	20231129	165000	68780025	4260	4260	4260	4260	0
177	20231129	164900	68780025	4260	4260	4260	4260	0
178	20231129	164800	68780025	4260	4260	4260	4260	0
179	20231129	164700	68780025	4260	4260	4260	4260	0
180	20231129	164600	68780025	4260	4260	4260	4260	0
181	20231129	164500	68780025	4260	4260	4260	4260	0
182	20231129	164400	68780025	4260	4260	4260	4260	72
183	20231129	164300	68780025	4260	4260	4260	4260	0
184	20231129	164200	68780025	4260	4260	4260	4260	0
185	20231129	164100	68780025	4260	4260	4260	4260	0
186	20231129	164000	68780025	4260	4260	4260	4260	0
187	20231129	163900	68780025	4260	4260	4260	4260	0
188	20231129	163800	68780025	4260	4260	4260	4260	0
189	20231129	163700	68780025	4260	4260	4260	4260	0
190	20231129	163600	68780025	4260	4260	4260	4260	0
191	20231129	163500	68780025	4260	4260	4260	4260	0
192	20231129	163400	68780025	4260	4260	4260	4260	0
193	20231129	163300	68780025	4260	4260	4260	4260	0
194	20231129	163200	68780025	4260	4260	4260	4260	0
195	20231129	163100	68780025	4260	4260	4260	4260	0
196	20231129	163000	68780025	4260	4260	4260	4260	0
197	20231129	162900	68780025	4260	4260	4260	4260	0
198	20231129	162800	68780025	4260	4260	4260	4260	0
199	20231129	162700	68780025	4260	4260	4260	4260	0
200	20231129	162600	68780025	4260	4260	4260	4260	0
201	20231129	162500	68780025	4260	4260	4260	4260	0
202	20231129	162400	68780025	4260	4260	4260	4260	0
203	20231129	162300	68780025	4260	4260	4260	4260	0
204	20231129	162200	68780025	4260	4260	4260	4260	0
205	20231129	162100	68780025	4260	4260	4260	4260	0
206	20231129	162000	68780025	4260	4260	4260	4260	0
207	20231129	161900	68780025	4260	4260	4260	4260	0
208	20231129	161800	68780025	4260	4260	4260	4260	0
209	20231129	161700	68780025	4260	4260	4260	4260	0
210	20231129	161600	68780025	4260	4260	4260	4260	0
211	20231129	161500	68780025	4260	4260	4260	4260	0
212	20231129	161400	68780025	4260	4260	4260	4260	72
213	20231129	161300	68780025	4260	4260	4260	4260	0
214	20231129	161200	68780025	4260	4260	4260	4260	0
215	20231129	161100	68780025	4260	4260	4260	4260	0
216	20231129	161000	68780025	4260	4260	4260	4260	0
217	20231129	160900	68780025	4260	4260	4260	4260	0
218	20231129	160800	68780025	4260	4260	4260	4260	0
219	20231129	160700	68780025	4260	4260	4260	4260	0
220	20231129	160600	68780025	4260	4260	4260	4260	0
221	20231129	160500	68780025	4260	4260	4260	4260	0
222	20231129	160400	68780025	4260	4260	4260	4260	0
223	20231129	160300	68780025	4260	4260	4260	4260	0
224	20231129	160200	68780025	4260	4260	4260	4260	0
225	20231129	160100	68780025	4260	4260	4260	4260	0
226	20231129	160000	68780025	4260	4260	4260	4260	0
227	20231129	155900	68780025	4260	4260	4260	4260	0
228	20231129	155800	68780025	4260	4260	4260	4260	0
229	20231129	155700	68780025	4260	4260	4260	4260	0
230	20231129	155600	68780025	4260	4260	4260	4260	0
231	20231129	155500	68780025	4260	4260	4260	4260	0
232	20231129	155400	68780025	4260	4260	4260	4260	0
233	20231129	155300	68780025	4260	4260	4260	4260	0
234	20231129	155200	68780025	4260	4260	4260	4260	0
235	20231129	155100	68780025	4260	4260	4260	4260	0
236	20231129	155000	68780025	4260	4260	4260	4260	0
237	20231129	154900	68780025	4260	4260	4260	4260	0
238	20231129	154800	68780025	4260	4260	4260	4260	0
239	20231129	154700	68780025	4260	4260	4260	4260	0
240	20231129	154600	68780025	4260	4260	4260	4260	0
241	20231129	154500	68780025	4260	4260	4260	4260	0
242	20231129	154400	68780025	4260	4260	4260	4260	72
243	20231129	154300	68780025	4260	4260	4260	4260	0
244	20231129	154200	68780025	4260	4260	4260	4260	0
245	20231129	154100	68780025	4260	4260	4260	4260	0
246	20231129	154000	68780025	4260	4260	4260	4260	0
247	20231129	153900	68780025	4260	4260	4260	4260	0
248	20231129	153800	68780025	4260	4260	4260	4260	0
249	20231129	153700	68780025	4260	4260	4260	4260	0
250	20231129	153600	68780025	4260	4260	4260	4260	0
251	20231129	153500	68780025	4260	4260	4260	4260	0
252	20231129	153400	68780025	4260	4260	4260	4260	0
253	20231129	153300	68780025	4260	4260	4260	4260	0
254	20231129	153200	68780025	4260	4260	4260	4260	0
255	20231129	153100	68780025	4260	4260	4260	4260	0
256	20231129	153000	68780025	4260	4260	4260	4260	72
257	20231129	152900	68473305	4250	4250	4250	4250	0
258	20231129	152800	68473305	4250	4250	4250	4250	0
259	20231129	152700	68473305	4250	4250	4250	4250	0
260	20231129	152600	68473305	4250	4250	4250	4250	0
261	20231129	152500	68473305	4250	4250	4250	4250	0
262	20231129	152400	68473305	4250	4250	4250	4250	0
263	20231129	152300	68473305	4250	4250	4250	4250	0
264	20231129	152200	68473305	4250	4250	4250	4250	0
265	20231129	152100	68473305	4250	4250	4250	4250	0
266	20231129	152000	68473305	4250	4250	4250	4250	0
267	20231129	151900	68473305	4250	4250	4250	4250	0
268	20231129	151800	68473305	4250	4250	4250	4250	0
269	20231129	151700	68473305	4250	4250	4250	4250	0
270	20231129	151600	68473305	4250	4250	4250	4250	12
271	20231129	151500	68422305	4250	4250	4250	4250	0
272	20231129	151400	68422305	4250	4250	4250	4250	0
273	20231129	151300	68422305	4250	4250	4250	4250	0
274	20231129	151200	68422305	4250	4250	4250	4250	0
275	20231129	151100	68422305	4250	4255	4255	4250	104
276	20231129	151000	67980225	4255	4255	4255	4255	0
277	20231129	150900	67980225	4255	4255	4255	4255	0
278	20231129	150800	67980225	4255	4255	4255	4255	0
279	20231129	150700	67980225	4255	4255	4255	4255	0
280	20231129	150600	67980225	4255	4255	4255	4255	0
281	20231129	150500	67980225	4255	4255	4255	4255	0
282	20231129	150400	67980225	4255	4260	4270	4255	340
283	20231129	150300	66532115	4275	4275	4275	4275	0
284	20231129	150200	66532115	4275	4275	4275	4275	0
285	20231129	150100	66532115	4275	4275	4275	4275	0
286	20231129	150000	66532115	4275	4275	4275	4275	0
287	20231129	145900	66532115	4275	4275	4275	4275	0
288	20231129	145800	66532115	4275	4275	4275	4275	0
289	20231129	145700	66532115	4275	4275	4275	4275	0
290	20231129	145600	66532115	4275	4275	4275	4275	0
291	20231129	145500	66532115	4275	4275	4275	4275	0
292	20231129	145400	66532115	4275	4275	4275	4275	1
293	20231129	145300	66527840	4265	4265	4265	4265	0
294	20231129	145200	66527840	4265	4265	4265	4265	0
295	20231129	145100	66527840	4265	4265	4265	4265	154
296	20231129	145000	65871030	4265	4265	4265	4265	0
297	20231129	144900	65871030	4265	4265	4265	4265	1
298	20231129	144800	65866765	4270	4270	4270	4270	0
299	20231129	144700	65866765	4270	4270	4270	4270	0
300	20231129	144600	65866765	4270	4270	4270	4270	0
301	20231129	144500	65866765	4270	4270	4270	4270	0
302	20231129	144400	65866765	4270	4270	4270	4270	0
303	20231129	144300	65866765	4270	4270	4270	4270	0
304	20231129	144200	65866765	4270	4270	4270	4270	0
305	20231129	144100	65866765	4270	4270	4270	4270	0
306	20231129	144000	65866765	4270	4270	4270	4270	0
307	20231129	143900	65866765	4270	4270	4270	4270	0
308	20231129	143800	65866765	4270	4270	4270	4270	0
309	20231129	143700	65866765	4270	4270	4270	4270	0
310	20231129	143600	65866765	4270	4270	4270	4270	0
311	20231129	143500	65866765	4270	4270	4270	4270	0
312	20231129	143400	65866765	4270	4270	4270	4270	0
313	20231129	143300	65866765	4270	4270	4270	4270	133
314	20231129	143200	65298855	4285	4285	4285	4285	0
315	20231129	143100	65298855	4285	4285	4285	4285	373
316	20231129	143000	63700550	4285	4285	4285	4285	1732
317	20231129	142900	56278930	4275	4275	4275	4275	0
318	20231129	142800	56278930	4275	4275	4275	4275	0
319	20231129	142700	56278930	4275	4275	4275	4275	0
320	20231129	142600	56278930	4275	4275	4275	4275	0
321	20231129	142500	56278930	4275	4275	4275	4275	0
322	20231129	142400	56278930	4275	4275	4275	4275	0
323	20231129	142300	56278930	4275	4275	4275	4275	0
324	20231129	142200	56278930	4275	4275	4275	4275	0
325	20231129	142100	56278930	4275	4275	4275	4275	0
326	20231129	142000	56278930	4275	4275	4275	4275	0
327	20231129	141900	56278930	4275	4275	4275	4275	0
328	20231129	141800	56278930	4275	4275	4275	4275	0
329	20231129	141700	56278930	4275	4275	4275	4275	0
330	20231129	141600	56278930	4275	4275	4275	4275	0
331	20231129	141500	56278930	4275	4275	4275	4275	1
332	20231129	141400	56274655	4270	4270	4270	4270	0
333	20231129	141300	56274655	4270	4275	4275	4270	269
334	20231129	141200	55125675	4285	4285	4285	4285	0
335	20231129	141100	55125675	4285	4285	4285	4285	0
336	20231129	141000	55125675	4285	4285	4285	4285	1
337	20231129	140900	55121390	4265	4265	4265	4265	0
338	20231129	140800	55121390	4265	4265	4265	4265	0
339	20231129	140700	55121390	4265	4285	4285	4265	14
340	20231129	140600	55061580	4285	4285	4285	4285	10
341	20231129	140500	55018730	4285	4285	4285	4285	0
342	20231129	140400	55018730	4285	4285	4285	4285	0
343	20231129	140300	55018730	4285	4285	4285	4285	0
344	20231129	140200	55018730	4285	4285	4285	4285	0
345	20231129	140100	55018730	4285	4285	4285	4285	0
346	20231129	140000	55018730	4285	4285	4285	4285	1
347	20231129	135900	55014445	4265	4265	4265	4265	0
348	20231129	135800	55014445	4265	4265	4265	4265	5
349	20231129	135700	54993120	4285	4285	4285	4285	0
350	20231129	135600	54993120	4285	4280	4285	4280	93
351	20231129	135500	54595075	4280	4275	4280	4275	409
352	20231129	135400	52844810	4260	4260	4260	4260	0
353	20231129	135300	52844810	4260	4260	4260	4260	0
354	20231129	135200	52844810	4260	4260	4260	4260	0
355	20231129	135100	52844810	4260	4260	4260	4260	0
356	20231129	135000	52844810	4260	4260	4260	4260	0
357	20231129	134900	52844810	4260	4260	4260	4260	0
358	20231129	134800	52844810	4260	4260	4260	4260	0
359	20231129	134700	52844810	4260	4260	4260	4260	0
360	20231129	134600	52844810	4260	4260	4260	4260	0
361	20231129	134500	52844810	4260	4260	4260	4260	0
362	20231129	134400	52844810	4260	4260	4260	4260	0
363	20231129	134300	52844810	4260	4260	4260	4260	0
364	20231129	134200	52844810	4260	4260	4260	4260	0
365	20231129	134100	52844810	4260	4260	4260	4260	0
366	20231129	134000	52844810	4260	4260	4260	4260	0
367	20231129	133900	52844810	4260	4260	4260	4260	4
368	20231129	133800	52827770	4260	4260	4260	4260	0
369	20231129	133700	52827770	4260	4260	4260	4260	0
370	20231129	133600	52827770	4260	4260	4260	4260	1182
371	20231129	133500	47792450	4260	4265	4265	4260	37
372	20231129	133400	47634650	4265	4265	4265	4265	0
373	20231129	133300	47634650	4265	4265	4265	4265	1
374	20231129	133200	47630385	4275	4275	4275	4275	0
375	20231129	133100	47630385	4275	4275	4275	4275	0
376	20231129	133000	47630385	4275	4275	4275	4275	24
377	20231129	132900	47527785	4265	4265	4265	4265	0
378	20231129	132800	47527785	4265	4265	4265	4265	3
379	20231129	132700	47514990	4275	4275	4275	4275	40
380	20231129	132600	47343990	4265	4265	4265	4265	10
381	20231129	132500	47301340	4270	4270	4270	4270	0
382	20231129	132400	47301340	4270	4270	4270	4270	0
383	20231129	132300	47301340	4270	4270	4270	4270	0
384	20231129	132200	47301340	4270	4270	4270	4270	0
385	20231129	132100	47301340	4270	4270	4270	4270	0
386	20231129	132000	47301340	4270	4270	4270	4270	0
387	20231129	131900	47301340	4270	4270	4270	4270	0
388	20231129	131800	47301340	4270	4270	4270	4270	0
389	20231129	131700	47301340	4270	4270	4270	4270	0
390	20231129	131600	47301340	4270	4270	4270	4270	0
391	20231129	131500	47301340	4270	4270	4270	4270	0
392	20231129	131400	47301340	4270	4270	4270	4270	0
393	20231129	131300	47301340	4270	4270	4270	4270	0
394	20231129	131200	47301340	4270	4270	4270	4270	1
395	20231129	131100	47297070	4265	4265	4265	4265	0
396	20231129	131000	47297070	4265	4265	4265	4265	207
397	20231129	130900	46414215	4275	4275	4275	4275	1
398	20231129	130800	46409940	4275	4275	4275	4275	2
399	20231129	130700	46401390	4265	4265	4265	4265	8
400	20231129	130600	46367270	4265	4265	4265	4265	0
401	20231129	130500	46367270	4265	4265	4265	4265	0
402	20231129	130400	46367270	4265	4265	4265	4265	37
403	20231129	130300	46209465	4270	4270	4270	4270	0
404	20231129	130200	46209465	4270	4275	4275	4270	51
405	20231129	130100	45991690	4280	4280	4280	4280	1
406	20231129	130000	45987410	4270	4270	4270	4270	0
407	20231129	125900	45987410	4270	4270	4270	4270	0
408	20231129	125800	45987410	4270	4270	4270	4270	0
409	20231129	125700	45987410	4270	4270	4270	4270	0
410	20231129	125600	45987410	4270	4270	4270	4270	1
411	20231129	125500	45983140	4280	4280	4280	4280	0
412	20231129	125400	45983140	4280	4280	4280	4280	0
413	20231129	125300	45983140	4280	4280	4280	4280	0
414	20231129	125200	45983140	4280	4280	4280	4280	0
415	20231129	125100	45983140	4280	4280	4280	4280	0
416	20231129	125000	45983140	4280	4280	4280	4280	0
417	20231129	124900	45983140	4280	4280	4280	4280	0
418	20231129	124800	45983140	4280	4280	4280	4280	0
419	20231129	124700	45983140	4280	4280	4280	4280	0
420	20231129	124600	45983140	4280	4280	4280	4280	212
421	20231129	124500	45075780	4280	4280	4280	4280	2
422	20231129	124400	45067220	4275	4275	4275	4275	0
423	20231129	124300	45067220	4275	4275	4275	4275	0
424	20231129	124200	45067220	4275	4275	4275	4275	0
425	20231129	124100	45067220	4275	4275	4275	4275	0
426	20231129	124000	45067220	4275	4275	4275	4275	0
427	20231129	123900	45067220	4275	4275	4275	4275	0
428	20231129	123800	45067220	4275	4275	4275	4275	0
429	20231129	123700	45067220	4275	4275	4275	4275	0
430	20231129	123600	45067220	4275	4275	4275	4275	0
431	20231129	123500	45067220	4275	4275	4275	4275	1
432	20231129	123400	45062945	4280	4280	4280	4280	0
433	20231129	123300	45062945	4280	4280	4280	4280	0
434	20231129	123200	45062945	4280	4280	4280	4280	0
435	20231129	123100	45062945	4280	4280	4280	4280	0
436	20231129	123000	45062945	4280	4280	4280	4280	0
437	20231129	122900	45062945	4280	4280	4280	4280	0
438	20231129	122800	45062945	4280	4280	4280	4280	0
439	20231129	122700	45062945	4280	4280	4280	4280	0
440	20231129	122600	45062945	4280	4275	4280	4275	5
441	20231129	122500	45041550	4265	4265	4265	4265	0
442	20231129	122400	45041550	4265	4265	4265	4265	0
443	20231129	122300	45041550	4265	4270	4270	4265	20
444	20231129	122200	44956245	4275	4275	4275	4275	0
445	20231129	122100	44956245	4275	4275	4275	4275	0
446	20231129	122000	44956245	4275	4275	4275	4275	1
447	20231129	121900	44951970	4280	4280	4280	4280	0
448	20231129	121800	44951970	4280	4280	4280	4280	0
449	20231129	121700	44951970	4280	4280	4280	4280	0
450	20231129	121600	44951970	4280	4280	4280	4280	0
451	20231129	121500	44951970	4280	4280	4280	4280	0
452	20231129	121400	44951970	4280	4280	4280	4280	0
453	20231129	121300	44951970	4280	4280	4280	4280	0
454	20231129	121200	44951970	4280	4280	4280	4280	0
455	20231129	121100	44951970	4280	4280	4280	4280	0
456	20231129	121000	44951970	4280	4280	4280	4280	0
457	20231129	120900	44951970	4280	4280	4280	4280	1
458	20231129	120800	44947690	4265	4265	4265	4265	0
459	20231129	120700	44947690	4265	4265	4265	4265	0
460	20231129	120600	44947690	4265	4265	4265	4265	0
461	20231129	120500	44947690	4265	4265	4265	4265	0
462	20231129	120400	44947690	4265	4265	4265	4265	0
463	20231129	120300	44947690	4265	4265	4265	4265	0
464	20231129	120200	44947690	4265	4265	4265	4265	0
465	20231129	120100	44947690	4265	4265	4265	4265	0
466	20231129	120000	44947690	4265	4265	4265	4265	0
467	20231129	115900	44947690	4265	4265	4265	4265	0
468	20231129	115800	44947690	4265	4265	4265	4265	0
469	20231129	115700	44947690	4265	4265	4265	4265	0
470	20231129	115600	44947690	4265	4265	4265	4265	0
471	20231129	115500	44947690	4265	4265	4265	4265	1
472	20231129	115400	44943425	4280	4280	4280	4280	1
473	20231129	115300	44939145	4280	4280	4280	4280	0
474	20231129	115200	44939145	4280	4280	4280	4280	0
475	20231129	115100	44939145	4280	4280	4280	4280	0
476	20231129	115000	44939145	4280	4280	4280	4280	0
477	20231129	114900	44939145	4280	4280	4280	4280	0
478	20231129	114800	44939145	4280	4280	4280	4280	0
479	20231129	114700	44939145	4280	4275	4280	4275	3
480	20231129	114600	44926315	4280	4280	4280	4280	0
481	20231129	114500	44926315	4280	4280	4280	4280	0
482	20231129	114400	44926315	4280	4280	4280	4280	0
483	20231129	114300	44926315	4280	4280	4280	4280	0
484	20231129	114200	44926315	4280	4280	4280	4280	0
485	20231129	114100	44926315	4280	4280	4280	4280	0
486	20231129	114000	44926315	4280	4280	4280	4280	1
487	20231129	113900	44922035	4280	4280	4280	4280	1000
488	20231129	113800	40642035	4280	4280	4280	4280	1025
489	20231129	113700	36255035	4280	4280	4280	4280	0
490	20231129	113600	36255035	4280	4275	4280	4275	2
491	20231129	113500	36246480	4265	4265	4265	4265	0
492	20231129	113400	36246480	4265	4265	4265	4265	25
493	20231129	113300	36139855	4280	4280	4280	4280	2
494	20231129	113200	36131295	4280	4280	4280	4280	0
495	20231129	113100	36131295	4280	4280	4280	4280	0
496	20231129	113000	36131295	4280	4280	4280	4280	0
497	20231129	112900	36131295	4280	4280	4280	4280	0
498	20231129	112800	36131295	4280	4280	4280	4280	0
499	20231129	112700	36131295	4280	4280	4280	4280	0
500	20231129	112600	36131295	4280	4280	4280	4280	0
501	20231129	112500	36131295	4280	4280	4280	4280	0
502	20231129	112400	36131295	4280	4280	4280	4280	0
503	20231129	112300	36131295	4280	4280	4280	4280	710
504	20231129	112200	33092495	4280	4280	4280	4280	250
505	20231129	112100	32022495	4280	4280	4280	4280	0
506	20231129	112000	32022495	4280	4280	4280	4280	0
507	20231129	111900	32022495	4280	4280	4280	4280	0
508	20231129	111800	32022495	4280	4280	4280	4280	30
509	20231129	111700	31894095	4280	4275	4280	4275	32
510	20231129	111600	31757145	4275	4280	4280	4275	3
511	20231129	111500	31744315	4275	4275	4275	4275	2
512	20231129	111400	31735765	4275	4275	4275	4275	129
513	20231129	111300	31184290	4280	4275	4280	4275	5
514	20231129	111200	31162910	4280	4280	4280	4280	23
515	20231129	111100	31064470	4275	4275	4275	4275	9
516	20231129	111000	31025995	4280	4280	4280	4280	0
517	20231129	110900	31025995	4280	4280	4280	4280	0
518	20231129	110800	31025995	4280	4280	4280	4280	1
519	20231129	110700	31021715	4275	4275	4275	4275	0
520	20231129	110600	31021715	4275	4275	4275	4275	70
521	20231129	110500	30722465	4280	4280	4280	4280	0
522	20231129	110400	30722465	4280	4280	4280	4280	0
523	20231129	110300	30722465	4280	4280	4280	4280	18
524	20231129	110200	30645425	4280	4280	4280	4280	0
525	20231129	110100	30645425	4280	4275	4280	4275	6
526	20231129	110000	30619770	4280	4280	4280	4280	0
527	20231129	105900	30619770	4280	4270	4280	4270	779
528	20231129	105800	27290645	4265	4265	4265	4265	0
529	20231129	105700	27290645	4265	4265	4265	4265	2
530	20231129	105600	27282115	4270	4270	4270	4270	64
531	20231129	105500	27008835	4270	4265	4270	4265	2
532	20231129	105400	27000300	4265	4265	4265	4265	513
533	20231129	105300	24812355	4270	4270	4270	4270	0
534	20231129	105200	24812355	4270	4270	4270	4270	0
535	20231129	105100	24812355	4270	4270	4270	4270	0
536	20231129	105000	24812355	4270	4270	4270	4270	0
537	20231129	104900	24812355	4270	4265	4270	4265	76
538	20231129	104800	24488210	4260	4260	4260	4260	40
539	20231129	104700	24317810	4265	4265	4265	4265	0
540	20231129	104600	24317810	4265	4260	4265	4260	53
541	20231129	104500	24092025	4260	4260	4260	4260	0
542	20231129	104400	24092025	4260	4260	4260	4260	0
543	20231129	104300	24092025	4260	4255	4260	4255	23
544	20231129	104200	23994155	4250	4250	4250	4250	185
545	20231129	104100	23207905	4250	4250	4250	4250	0
546	20231129	104000	23207905	4250	4250	4250	4250	0
547	20231129	103900	23207905	4250	4250	4250	4250	2
548	20231129	103800	23199405	4245	4245	4245	4245	0
549	20231129	103700	23199405	4245	4245	4245	4245	0
550	20231129	103600	23199405	4245	4245	4245	4245	1
551	20231129	103500	23195160	4245	4245	4245	4245	2
552	20231129	103400	23186670	4245	4245	4245	4245	18
553	20231129	103300	23110260	4245	4245	4245	4245	1
554	20231129	103200	23106015	4235	4235	4235	4235	0
555	20231129	103100	23106015	4235	4235	4235	4235	0
556	20231129	103000	23106015	4235	4235	4235	4235	0
557	20231129	102900	23106015	4235	4235	4235	4235	0
558	20231129	102800	23106015	4235	4235	4235	4235	0
559	20231129	102700	23106015	4235	4235	4235	4235	0
560	20231129	102600	23106015	4235	4235	4235	4235	0
561	20231129	102500	23106015	4235	4235	4235	4235	0
562	20231129	102400	23106015	4235	4235	4235	4235	0
563	20231129	102300	23106015	4235	4235	4235	4235	0
564	20231129	102200	23106015	4235	4235	4235	4235	0
565	20231129	102100	23106015	4235	4235	4235	4235	0
566	20231129	102000	23106015	4235	4235	4235	4235	0
567	20231129	101900	23106015	4235	4235	4235	4235	0
568	20231129	101800	23106015	4235	4235	4235	4235	0
569	20231129	101700	23106015	4235	4235	4235	4235	0
570	20231129	101600	23106015	4235	4235	4235	4235	0
571	20231129	101500	23106015	4235	4235	4235	4235	45
572	20231129	101400	22915440	4250	4250	4250	4250	0
573	20231129	101300	22915440	4250	4250	4250	4250	0
574	20231129	101200	22915440	4250	4250	4250	4250	0
575	20231129	101100	22915440	4250	4250	4250	4250	0
576	20231129	101000	22915440	4250	4250	4250	4250	0
577	20231129	100900	22915440	4250	4250	4250	4250	0
578	20231129	100800	22915440	4250	4250	4250	4250	0
579	20231129	100700	22915440	4250	4250	4250	4250	0
580	20231129	100600	22915440	4250	4250	4250	4250	0
581	20231129	100500	22915440	4250	4250	4250	4250	0
582	20231129	100400	22915440	4250	4250	4250	4250	0
583	20231129	100300	22915440	4250	4250	4250	4250	0
584	20231129	100200	22915440	4250	4250	4250	4250	0
585	20231129	100100	22915440	4250	4250	4250	4250	0
586	20231129	100000	22915440	4250	4250	4250	4250	0
587	20231129	095900	22915440	4250	4250	4250	4250	0
588	20231129	095800	22915440	4250	4250	4250	4250	0
589	20231129	095700	22915440	4250	4250	4250	4250	0
590	20231129	095600	22915440	4250	4250	4250	4250	0
591	20231129	095500	22915440	4250	4250	4250	4250	0
592	20231129	095400	22915440	4250	4250	4250	4250	0
593	20231129	095300	22915440	4250	4250	4250	4250	0
594	20231129	095200	22915440	4250	4250	4250	4250	0
595	20231129	095100	22915440	4250	4250	4250	4250	0
596	20231129	095000	22915440	4250	4250	4250	4250	0
597	20231129	094900	22915440	4250	4250	4250	4250	0
598	20231129	094800	22915440	4250	4250	4250	4250	0
599	20231129	094700	22915440	4250	4250	4250	4250	1
600	20231129	094600	22911190	4250	4250	4250	4250	2200
601	20231129	094500	13561190	4250	4250	4250	4250	0
602	20231129	094400	13561190	4250	4250	4250	4250	0
603	20231129	094300	13561190	4250	4250	4250	4250	0
604	20231129	094200	13561190	4250	4250	4250	4250	0
605	20231129	094100	13561190	4250	4250	4250	4250	0
606	20231129	094000	13561190	4250	4250	4250	4250	0
607	20231129	093900	13561190	4250	4250	4250	4250	0
608	20231129	093800	13561190	4250	4250	4250	4250	0
609	20231129	093700	13561190	4250	4250	4250	4250	3
610	20231129	093600	13548440	4230	4230	4230	4230	0
611	20231129	093500	13548440	4230	4235	4235	4230	212
612	20231129	093400	12651675	4235	4250	4250	4235	116
613	20231129	093300	12159350	4250	4250	4250	4250	0
614	20231129	093200	12159350	4250	4245	4250	4245	101
615	20231129	093100	11730585	4245	4245	4245	4245	4
616	20231129	093000	11713605	4220	4220	4220	4220	0
617	20231129	092900	11713605	4220	4220	4220	4220	0
618	20231129	092800	11713605	4220	4220	4220	4220	0
619	20231129	092700	11713605	4220	4220	4220	4220	0
620	20231129	092600	11713605	4220	4220	4220	4220	1
621	20231129	092500	11709385	4220	4220	4220	4220	0
622	20231129	092400	11709385	4220	4220	4220	4220	0
623	20231129	092300	11709385	4220	4220	4220	4220	0
624	20231129	092200	11709385	4220	4240	4240	4220	1204
625	20231129	092100	6622145	4245	4245	4245	4245	7
626	20231129	092000	6592430	4245	4245	4245	4245	80
627	20231129	091900	6252830	4245	4245	4245	4245	0
628	20231129	091800	6252830	4245	4245	4245	4245	1
629	20231129	091700	6248585	4250	4250	4250	4250	23
630	20231129	091600	6150835	4250	4250	4250	4250	0
631	20231129	091500	6150835	4250	4250	4250	4250	67
632	20231129	091400	5866085	4250	4250	4250	4250	0
633	20231129	091300	5866085	4250	4260	4260	4250	1210
634	20231129	091200	711655	4260	4260	4260	4260	0
635	20231129	091100	711655	4260	4260	4260	4260	0
636	20231129	091000	711655	4260	4260	4260	4260	3
637	20231129	090900	698875	4260	4260	4260	4260	131
638	20231129	090800	140815	4260	4260	4260	4260	0
639	20231129	090700	140815	4260	4260	4260	4260	12
640	20231129	090600	89695	4265	4265	4265	4265	0
641	20231129	090500	89695	4265	4265	4265	4265	1
642	20231129	090400	85430	4270	4275	4275	4270	2
643	20231129	090300	76885	4265	4265	4265	4265	1
644	20231129	090200	72620	4275	4275	4275	4275	0
645	20231129	090100	72620	4275	4275	4275	4275	1
646	20231129	090000	68345	4270	4270	4280	4270	16