KissMeData/109860/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	200800	125923720	8880	8880	8880	8880	155
3	20231129	200700	125923720	8880	8880	8880	8880	0
4	20231129	200600	125923720	8880	8880	8880	8880	0
5	20231129	200500	125923720	8880	8880	8880	8880	0
6	20231129	200400	125923720	8880	8880	8880	8880	0
7	20231129	200300	125923720	8880	8880	8880	8880	0
8	20231129	200200	125923720	8880	8880	8880	8880	0
9	20231129	200100	125923720	8880	8880	8880	8880	0
10	20231129	200000	125923720	8880	8880	8880	8880	0
11	20231129	195900	125923720	8880	8880	8880	8880	0
12	20231129	195800	125923720	8880	8880	8880	8880	0
13	20231129	195700	125923720	8880	8880	8880	8880	0
14	20231129	195600	125923720	8880	8880	8880	8880	0
15	20231129	195500	125923720	8880	8880	8880	8880	0
16	20231129	195400	125923720	8880	8880	8880	8880	0
17	20231129	195300	125923720	8880	8880	8880	8880	0
18	20231129	195200	125923720	8880	8880	8880	8880	0
19	20231129	195100	125923720	8880	8880	8880	8880	0
20	20231129	195000	125923720	8880	8880	8880	8880	0
21	20231129	194900	125923720	8880	8880	8880	8880	0
22	20231129	194800	125923720	8880	8880	8880	8880	0
23	20231129	194700	125923720	8880	8880	8880	8880	0
24	20231129	194600	125923720	8880	8880	8880	8880	0
25	20231129	194500	125923720	8880	8880	8880	8880	0
26	20231129	194400	125923720	8880	8880	8880	8880	0
27	20231129	194300	125923720	8880	8880	8880	8880	0
28	20231129	194200	125923720	8880	8880	8880	8880	0
29	20231129	194100	125923720	8880	8880	8880	8880	0
30	20231129	194000	125923720	8880	8880	8880	8880	0
31	20231129	193900	125923720	8880	8880	8880	8880	0
32	20231129	193800	125923720	8880	8880	8880	8880	155
33	20231129	193700	125923720	8880	8880	8880	8880	0
34	20231129	193600	125923720	8880	8880	8880	8880	0
35	20231129	193500	125923720	8880	8880	8880	8880	0
36	20231129	193400	125923720	8880	8880	8880	8880	0
37	20231129	193300	125923720	8880	8880	8880	8880	0
38	20231129	193200	125923720	8880	8880	8880	8880	0
39	20231129	193100	125923720	8880	8880	8880	8880	0
40	20231129	193000	125923720	8880	8880	8880	8880	0
41	20231129	192900	125923720	8880	8880	8880	8880	0
42	20231129	192800	125923720	8880	8880	8880	8880	0
43	20231129	192700	125923720	8880	8880	8880	8880	0
44	20231129	192600	125923720	8880	8880	8880	8880	0
45	20231129	192500	125923720	8880	8880	8880	8880	0
46	20231129	192400	125923720	8880	8880	8880	8880	0
47	20231129	192300	125923720	8880	8880	8880	8880	0
48	20231129	192200	125923720	8880	8880	8880	8880	0
49	20231129	192100	125923720	8880	8880	8880	8880	0
50	20231129	192000	125923720	8880	8880	8880	8880	0
51	20231129	191900	125923720	8880	8880	8880	8880	0
52	20231129	191800	125923720	8880	8880	8880	8880	0
53	20231129	191700	125923720	8880	8880	8880	8880	0
54	20231129	191600	125923720	8880	8880	8880	8880	0
55	20231129	191500	125923720	8880	8880	8880	8880	0
56	20231129	191400	125923720	8880	8880	8880	8880	0
57	20231129	191300	125923720	8880	8880	8880	8880	0
58	20231129	191200	125923720	8880	8880	8880	8880	0
59	20231129	191100	125923720	8880	8880	8880	8880	0
60	20231129	191000	125923720	8880	8880	8880	8880	0
61	20231129	190900	125923720	8880	8880	8880	8880	0
62	20231129	190800	125923720	8880	8880	8880	8880	155
63	20231129	190700	125923720	8880	8880	8880	8880	0
64	20231129	190600	125923720	8880	8880	8880	8880	0
65	20231129	190500	125923720	8880	8880	8880	8880	0
66	20231129	190400	125923720	8880	8880	8880	8880	0
67	20231129	190300	125923720	8880	8880	8880	8880	0
68	20231129	190200	125923720	8880	8880	8880	8880	0
69	20231129	190100	125923720	8880	8880	8880	8880	0
70	20231129	190000	125923720	8880	8880	8880	8880	0
71	20231129	185900	125923720	8880	8880	8880	8880	0
72	20231129	185800	125923720	8880	8880	8880	8880	0
73	20231129	185700	125923720	8880	8880	8880	8880	0
74	20231129	185600	125923720	8880	8880	8880	8880	0
75	20231129	185500	125923720	8880	8880	8880	8880	0
76	20231129	185400	125923720	8880	8880	8880	8880	0
77	20231129	185300	125923720	8880	8880	8880	8880	0
78	20231129	185200	125923720	8880	8880	8880	8880	0
79	20231129	185100	125923720	8880	8880	8880	8880	0
80	20231129	185000	125923720	8880	8880	8880	8880	0
81	20231129	184900	125923720	8880	8880	8880	8880	0
82	20231129	184800	125923720	8880	8880	8880	8880	0
83	20231129	184700	125923720	8880	8880	8880	8880	0
84	20231129	184600	125923720	8880	8880	8880	8880	0
85	20231129	184500	125923720	8880	8880	8880	8880	0
86	20231129	184400	125923720	8880	8880	8880	8880	0
87	20231129	184300	125923720	8880	8880	8880	8880	0
88	20231129	184200	125923720	8880	8880	8880	8880	0
89	20231129	184100	125923720	8880	8880	8880	8880	0
90	20231129	184000	125923720	8880	8880	8880	8880	0
91	20231129	183900	125923720	8880	8880	8880	8880	0
92	20231129	183800	125923720	8880	8880	8880	8880	155
93	20231129	183700	125923720	8880	8880	8880	8880	0
94	20231129	183600	125923720	8880	8880	8880	8880	0
95	20231129	183500	125923720	8880	8880	8880	8880	0
96	20231129	183400	125923720	8880	8880	8880	8880	0
97	20231129	183300	125923720	8880	8880	8880	8880	0
98	20231129	183200	125923720	8880	8880	8880	8880	0
99	20231129	183100	125923720	8880	8880	8880	8880	0
100	20231129	183000	125923720	8880	8880	8880	8880	0
101	20231129	182900	125923720	8880	8880	8880	8880	0
102	20231129	182800	125923720	8880	8880	8880	8880	0
103	20231129	182700	125923720	8880	8880	8880	8880	0
104	20231129	182600	125923720	8880	8880	8880	8880	0
105	20231129	182500	125923720	8880	8880	8880	8880	0
106	20231129	182400	125923720	8880	8880	8880	8880	0
107	20231129	182300	125923720	8880	8880	8880	8880	0
108	20231129	182200	125923720	8880	8880	8880	8880	0
109	20231129	182100	125923720	8880	8880	8880	8880	0
110	20231129	182000	125923720	8880	8880	8880	8880	0
111	20231129	181900	125923720	8880	8880	8880	8880	0
112	20231129	181800	125923720	8880	8880	8880	8880	0
113	20231129	181700	125923720	8880	8880	8880	8880	0
114	20231129	181600	125923720	8880	8880	8880	8880	0
115	20231129	181500	125923720	8880	8880	8880	8880	0
116	20231129	181400	125923720	8880	8880	8880	8880	0
117	20231129	181300	125923720	8880	8880	8880	8880	0
118	20231129	181200	125923720	8880	8880	8880	8880	0
119	20231129	181100	125923720	8880	8880	8880	8880	0
120	20231129	181000	125923720	8880	8880	8880	8880	0
121	20231129	180900	125923720	8880	8880	8880	8880	0
122	20231129	180800	125923720	8880	8880	8880	8880	155
123	20231129	180700	125923720	8880	8880	8880	8880	0
124	20231129	180600	125923720	8880	8880	8880	8880	0
125	20231129	180500	125923720	8880	8880	8880	8880	0
126	20231129	180400	125923720	8880	8880	8880	8880	0
127	20231129	180300	125923720	8880	8880	8880	8880	0
128	20231129	180200	125923720	8880	8880	8880	8880	0
129	20231129	180100	125923720	8880	8880	8880	8880	0
130	20231129	180000	125923720	8880	8880	8880	8880	0
131	20231129	175900	125923720	8880	8880	8880	8880	0
132	20231129	175800	125923720	8880	8880	8880	8880	0
133	20231129	175700	125923720	8880	8880	8880	8880	0
134	20231129	175600	125923720	8880	8880	8880	8880	0
135	20231129	175500	125923720	8880	8880	8880	8880	0
136	20231129	175400	125923720	8880	8880	8880	8880	0
137	20231129	175300	125923720	8880	8880	8880	8880	0
138	20231129	175200	125923720	8880	8880	8880	8880	0
139	20231129	175100	125923720	8880	8880	8880	8880	0
140	20231129	175000	125923720	8880	8880	8880	8880	0
141	20231129	174900	125923720	8880	8880	8880	8880	0
142	20231129	174800	125923720	8880	8880	8880	8880	0
143	20231129	174700	125923720	8880	8880	8880	8880	0
144	20231129	174600	125923720	8880	8880	8880	8880	0
145	20231129	174500	125923720	8880	8880	8880	8880	0
146	20231129	174400	125923720	8880	8880	8880	8880	0
147	20231129	174300	125923720	8880	8880	8880	8880	0
148	20231129	174200	125923720	8880	8880	8880	8880	0
149	20231129	174100	125923720	8880	8880	8880	8880	0
150	20231129	174000	125923720	8880	8880	8880	8880	0
151	20231129	173900	125923720	8880	8880	8880	8880	0
152	20231129	173800	125923720	8880	8880	8880	8880	155
153	20231129	173700	125923720	8880	8880	8880	8880	0
154	20231129	173600	125923720	8880	8880	8880	8880	0
155	20231129	173500	125923720	8880	8880	8880	8880	0
156	20231129	173400	125923720	8880	8880	8880	8880	0
157	20231129	173300	125923720	8880	8880	8880	8880	0
158	20231129	173200	125923720	8880	8880	8880	8880	0
159	20231129	173100	125923720	8880	8880	8880	8880	0
160	20231129	173000	125923720	8880	8880	8880	8880	0
161	20231129	172900	125923720	8880	8880	8880	8880	0
162	20231129	172800	125923720	8880	8880	8880	8880	0
163	20231129	172700	125923720	8880	8880	8880	8880	0
164	20231129	172600	125923720	8880	8880	8880	8880	0
165	20231129	172500	125923720	8880	8880	8880	8880	0
166	20231129	172400	125923720	8880	8880	8880	8880	0
167	20231129	172300	125923720	8880	8880	8880	8880	0
168	20231129	172200	125923720	8880	8880	8880	8880	0
169	20231129	172100	125923720	8880	8880	8880	8880	0
170	20231129	172000	125923720	8880	8880	8880	8880	0
171	20231129	171900	125923720	8880	8880	8880	8880	0
172	20231129	171800	125923720	8880	8880	8880	8880	0
173	20231129	171700	125923720	8880	8880	8880	8880	0
174	20231129	171600	125923720	8880	8880	8880	8880	0
175	20231129	171500	125923720	8880	8880	8880	8880	0
176	20231129	171400	125923720	8880	8880	8880	8880	0
177	20231129	171300	125923720	8880	8880	8880	8880	0
178	20231129	171200	125923720	8880	8880	8880	8880	0
179	20231129	171100	125923720	8880	8880	8880	8880	0
180	20231129	171000	125923720	8880	8880	8880	8880	0
181	20231129	170900	125923720	8880	8880	8880	8880	0
182	20231129	170800	125923720	8880	8880	8880	8880	155
183	20231129	170700	125923720	8880	8880	8880	8880	0
184	20231129	170600	125923720	8880	8880	8880	8880	0
185	20231129	170500	125923720	8880	8880	8880	8880	0
186	20231129	170400	125923720	8880	8880	8880	8880	0
187	20231129	170300	125923720	8880	8880	8880	8880	0
188	20231129	170200	125923720	8880	8880	8880	8880	0
189	20231129	170100	125923720	8880	8880	8880	8880	0
190	20231129	170000	125923720	8880	8880	8880	8880	0
191	20231129	165900	125923720	8880	8880	8880	8880	0
192	20231129	165800	125923720	8880	8880	8880	8880	0
193	20231129	165700	125923720	8880	8880	8880	8880	0
194	20231129	165600	125923720	8880	8880	8880	8880	0
195	20231129	165500	125923720	8880	8880	8880	8880	0
196	20231129	165400	125923720	8880	8880	8880	8880	0
197	20231129	165300	125923720	8880	8880	8880	8880	0
198	20231129	165200	125923720	8880	8880	8880	8880	0
199	20231129	165100	125923720	8880	8880	8880	8880	0
200	20231129	165000	125923720	8880	8880	8880	8880	0
201	20231129	164900	125923720	8880	8880	8880	8880	0
202	20231129	164800	125923720	8880	8880	8880	8880	0
203	20231129	164700	125923720	8880	8880	8880	8880	0
204	20231129	164600	125923720	8880	8880	8880	8880	0
205	20231129	164500	125923720	8880	8880	8880	8880	0
206	20231129	164400	125923720	8880	8880	8880	8880	0
207	20231129	164300	125923720	8880	8880	8880	8880	0
208	20231129	164200	125923720	8880	8880	8880	8880	0
209	20231129	164100	125923720	8880	8880	8880	8880	0
210	20231129	164000	125923720	8880	8880	8880	8880	0
211	20231129	163900	125923720	8880	8880	8880	8880	0
212	20231129	163800	125923720	8880	8880	8880	8880	155
213	20231129	163700	125923720	8880	8880	8880	8880	0
214	20231129	163600	125923720	8880	8880	8880	8880	0
215	20231129	163500	125923720	8880	8880	8880	8880	0
216	20231129	163400	125923720	8880	8880	8880	8880	0
217	20231129	163300	125923720	8880	8880	8880	8880	0
218	20231129	163200	125923720	8880	8880	8880	8880	0
219	20231129	163100	125923720	8880	8880	8880	8880	0
220	20231129	163000	125923720	8880	8880	8880	8880	0
221	20231129	162900	125923720	8880	8880	8880	8880	0
222	20231129	162800	125923720	8880	8880	8880	8880	0
223	20231129	162700	125923720	8880	8880	8880	8880	0
224	20231129	162600	125923720	8880	8880	8880	8880	0
225	20231129	162500	125923720	8880	8880	8880	8880	0
226	20231129	162400	125923720	8880	8880	8880	8880	0
227	20231129	162300	125923720	8880	8880	8880	8880	0
228	20231129	162200	125923720	8880	8880	8880	8880	0
229	20231129	162100	125923720	8880	8880	8880	8880	0
230	20231129	162000	125923720	8880	8880	8880	8880	0
231	20231129	161900	125923720	8880	8880	8880	8880	0
232	20231129	161800	125923720	8880	8880	8880	8880	0
233	20231129	161700	125923720	8880	8880	8880	8880	0
234	20231129	161600	125923720	8880	8880	8880	8880	0
235	20231129	161500	125923720	8880	8880	8880	8880	0
236	20231129	161400	125923720	8880	8880	8880	8880	0
237	20231129	161300	125923720	8880	8880	8880	8880	0
238	20231129	161200	125923720	8880	8880	8880	8880	0
239	20231129	161100	125923720	8880	8880	8880	8880	0
240	20231129	161000	125923720	8880	8880	8880	8880	0
241	20231129	160900	125923720	8880	8880	8880	8880	0
242	20231129	160800	125923720	8880	8880	8880	8880	155
243	20231129	160700	125923720	8880	8880	8880	8880	0
244	20231129	160600	125923720	8880	8880	8880	8880	0
245	20231129	160500	125923720	8880	8880	8880	8880	0
246	20231129	160400	125923720	8880	8880	8880	8880	0
247	20231129	160300	125923720	8880	8880	8880	8880	0
248	20231129	160200	125923720	8880	8880	8880	8880	0
249	20231129	160100	125923720	8880	8880	8880	8880	0
250	20231129	160000	125923720	8880	8880	8880	8880	0
251	20231129	155900	125923720	8880	8880	8880	8880	0
252	20231129	155800	125923720	8880	8880	8880	8880	0
253	20231129	155700	125923720	8880	8880	8880	8880	0
254	20231129	155600	125923720	8880	8880	8880	8880	0
255	20231129	155500	125923720	8880	8880	8880	8880	0
256	20231129	155400	125923720	8880	8880	8880	8880	0
257	20231129	155300	125923720	8880	8880	8880	8880	0
258	20231129	155200	125923720	8880	8880	8880	8880	0
259	20231129	155100	125923720	8880	8880	8880	8880	0
260	20231129	155000	125923720	8880	8880	8880	8880	0
261	20231129	154900	125923720	8880	8880	8880	8880	0
262	20231129	154800	125923720	8880	8880	8880	8880	0
263	20231129	154700	125923720	8880	8880	8880	8880	0
264	20231129	154600	125923720	8880	8880	8880	8880	0
265	20231129	154500	125923720	8880	8880	8880	8880	0
266	20231129	154400	125923720	8880	8880	8880	8880	0
267	20231129	154300	125923720	8880	8880	8880	8880	0
268	20231129	154200	125923720	8880	8880	8880	8880	0
269	20231129	154100	125923720	8880	8880	8880	8880	0
270	20231129	154000	125923720	8880	8880	8880	8880	0
271	20231129	153900	125923720	8880	8880	8880	8880	0
272	20231129	153800	125923720	8880	8880	8880	8880	155
273	20231129	153700	125923720	8880	8880	8880	8880	0
274	20231129	153600	125923720	8880	8880	8880	8880	0
275	20231129	153500	125923720	8880	8880	8880	8880	0
276	20231129	153400	125923720	8880	8880	8880	8880	0
277	20231129	153300	125923720	8880	8880	8880	8880	0
278	20231129	153200	125923720	8880	8880	8880	8880	0
279	20231129	153100	125923720	8880	8880	8880	8880	0
280	20231129	153000	125923720	8880	8880	8880	8880	155
281	20231129	152900	124547320	8860	8860	8860	8860	0
282	20231129	152800	124547320	8860	8860	8860	8860	0
283	20231129	152700	124547320	8860	8860	8860	8860	0
284	20231129	152600	124547320	8860	8860	8860	8860	0
285	20231129	152500	124547320	8860	8860	8860	8860	0
286	20231129	152400	124547320	8860	8860	8860	8860	0
287	20231129	152300	124547320	8860	8860	8860	8860	0
288	20231129	152200	124547320	8860	8860	8860	8860	0
289	20231129	152100	124547320	8860	8860	8860	8860	0
290	20231129	152000	124547320	8860	8860	8860	8860	0
291	20231129	151900	124547320	8860	8860	8860	8860	0
292	20231129	151800	124547320	8860	8860	8860	8860	4
293	20231129	151700	124511880	8860	8860	8860	8860	0
294	20231129	151600	124511880	8860	8860	8860	8860	0
295	20231129	151500	124511880	8860	8860	8860	8860	0
296	20231129	151400	124511880	8860	8860	8860	8860	5
297	20231129	151300	124467580	8880	8880	8880	8880	0
298	20231129	151200	124467580	8880	8880	8880	8880	0
299	20231129	151100	124467580	8880	8880	8880	8880	0
300	20231129	151000	124467580	8880	8830	8880	8830	755
301	20231129	150900	117791850	8830	8830	8830	8830	0
302	20231129	150800	117791850	8830	8830	8830	8830	0
303	20231129	150700	117791850	8830	8790	8840	8790	770
304	20231129	150600	111015880	8790	8790	8790	8790	500
305	20231129	150500	106620880	8800	8800	8800	8800	0
306	20231129	150400	106620880	8800	8800	8800	8800	0
307	20231129	150300	106620880	8800	8800	8800	8800	0
308	20231129	150200	106620880	8800	8800	8800	8800	400
309	20231129	150100	103100880	8800	8800	8800	8800	102
310	20231129	150000	102203280	8840	8840	8840	8840	0
311	20231129	145900	102203280	8840	8840	8840	8840	1
312	20231129	145800	102194440	8860	8860	8860	8860	0
313	20231129	145700	102194440	8860	8860	8860	8860	0
314	20231129	145600	102194440	8860	8860	8860	8860	0
315	20231129	145500	102194440	8860	8860	8860	8860	0
316	20231129	145400	102194440	8860	8860	8860	8860	0
317	20231129	145300	102194440	8860	8860	8860	8860	0
318	20231129	145200	102194440	8860	8860	8860	8860	0
319	20231129	145100	102194440	8860	8860	8860	8860	1
320	20231129	145000	102185580	8910	8910	8910	8910	0
321	20231129	144900	102185580	8910	8910	8910	8910	0
322	20231129	144800	102185580	8910	8910	8910	8910	0
323	20231129	144700	102185580	8910	8810	8910	8750	2060
324	20231129	144600	84075110	8810	8810	8810	8810	71
325	20231129	144500	83449600	8810	8810	8810	8810	0
326	20231129	144400	83449600	8810	8830	8830	8800	1613
327	20231129	144300	69238680	8840	8840	8840	8840	0
328	20231129	144200	69238680	8840	8840	8840	8840	0
329	20231129	144100	69238680	8840	8840	8840	8840	0
330	20231129	144000	69238680	8840	8840	8840	8840	0
331	20231129	143900	69238680	8840	8840	8840	8840	0
332	20231129	143800	69238680	8840	8840	8840	8840	0
333	20231129	143700	69238680	8840	8840	8840	8840	0
334	20231129	143600	69238680	8840	8840	8840	8840	0
335	20231129	143500	69238680	8840	8840	8840	8840	0
336	20231129	143400	69238680	8840	8840	8840	8840	0
337	20231129	143300	69238680	8840	8840	8840	8840	55
338	20231129	143200	68752480	8840	8840	8840	8840	0
339	20231129	143100	68752480	8840	8840	8840	8840	0
340	20231129	143000	68752480	8840	8840	8840	8840	0
341	20231129	142900	68752480	8840	8840	8840	8840	0
342	20231129	142800	68752480	8840	8840	8840	8840	0
343	20231129	142700	68752480	8840	8840	8840	8840	0
344	20231129	142600	68752480	8840	8840	8840	8840	0
345	20231129	142500	68752480	8840	8840	8840	8840	0
346	20231129	142400	68752480	8840	8840	8840	8840	6
347	20231129	142300	68699440	8840	8840	8840	8840	0
348	20231129	142200	68699440	8840	8840	8840	8840	0
349	20231129	142100	68699440	8840	8840	8840	8840	0
350	20231129	142000	68699440	8840	8840	8840	8840	0
351	20231129	141900	68699440	8840	8840	8840	8840	0
352	20231129	141800	68699440	8840	8840	8840	8840	0
353	20231129	141700	68699440	8840	8840	8840	8840	0
354	20231129	141600	68699440	8840	8840	8840	8840	0
355	20231129	141500	68699440	8840	8840	8840	8840	0
356	20231129	141400	68699440	8840	8840	8840	8840	0
357	20231129	141300	68699440	8840	8840	8840	8840	0
358	20231129	141200	68699440	8840	8840	8840	8840	0
359	20231129	141100	68699440	8840	8840	8840	8840	20
360	20231129	141000	68522640	8870	8870	8870	8870	0
361	20231129	140900	68522640	8870	8870	8870	8870	0
362	20231129	140800	68522640	8870	8870	8870	8870	0
363	20231129	140700	68522640	8870	8830	8870	8830	86
364	20231129	140600	67763220	8850	8850	8850	8850	19
365	20231129	140500	67595070	8860	8870	8870	8860	13
366	20231129	140400	67479870	8930	8930	8930	8930	0
367	20231129	140300	67479870	8930	8930	8930	8930	0
368	20231129	140200	67479870	8930	8930	8930	8930	0
369	20231129	140100	67479870	8930	8930	8930	8930	0
370	20231129	140000	67479870	8930	8930	8930	8930	0
371	20231129	135900	67479870	8930	8930	8930	8930	0
372	20231129	135800	67479870	8930	8930	8930	8930	0
373	20231129	135700	67479870	8930	8930	8930	8930	0
374	20231129	135600	67479870	8930	8930	8930	8930	0
375	20231129	135500	67479870	8930	8930	8930	8930	0
376	20231129	135400	67479870	8930	8930	8930	8930	0
377	20231129	135300	67479870	8930	8930	8930	8930	0
378	20231129	135200	67479870	8930	8930	8930	8930	0
379	20231129	135100	67479870	8930	8890	8930	8890	50
380	20231129	135000	67034000	8900	8900	8900	8900	1
381	20231129	134900	67025100	8930	8930	8930	8930	0
382	20231129	134800	67025100	8930	8930	8930	8930	0
383	20231129	134700	67025100	8930	8930	8930	8930	0
384	20231129	134600	67025100	8930	8930	8930	8930	0
385	20231129	134500	67025100	8930	8930	8930	8930	0
386	20231129	134400	67025100	8930	8930	8930	8930	0
387	20231129	134300	67025100	8930	8930	8930	8930	0
388	20231129	134200	67025100	8930	8930	8930	8930	0
389	20231129	134100	67025100	8930	8930	8930	8930	0
390	20231129	134000	67025100	8930	8930	8930	8930	0
391	20231129	133900	67025100	8930	8930	8930	8930	0
392	20231129	133800	67025100	8930	8930	8930	8930	0
393	20231129	133700	67025100	8930	8930	8930	8930	0
394	20231129	133600	67025100	8930	8930	8930	8930	0
395	20231129	133500	67025100	8930	8900	8930	8900	120
396	20231129	133400	65956190	8920	8920	8920	8920	0
397	20231129	133300	65956190	8920	8860	8920	8860	180
398	20231129	133200	64356050	8830	8830	8830	8830	10
399	20231129	133100	64267750	8830	8830	8830	8830	0
400	20231129	133000	64267750	8830	8830	8830	8830	0
401	20231129	132900	64267750	8830	8830	8830	8830	4
402	20231129	132800	64232430	8860	8860	8860	8860	0
403	20231129	132700	64232430	8860	8860	8860	8860	10
404	20231129	132600	64143830	8850	8850	8850	8850	0
405	20231129	132500	64143830	8850	8850	8850	8850	129
406	20231129	132400	63002180	8860	8860	8860	8860	0
407	20231129	132300	63002180	8860	8860	8860	8860	0
408	20231129	132200	63002180	8860	8860	8860	8860	0
409	20231129	132100	63002180	8860	8860	8860	8860	2
410	20231129	132000	62984460	8820	8820	8820	8820	3
411	20231129	131900	62958000	8900	8900	8900	8900	0
412	20231129	131800	62958000	8900	8900	8900	8900	0
413	20231129	131700	62958000	8900	8900	8900	8900	0
414	20231129	131600	62958000	8900	8900	8900	8900	0
415	20231129	131500	62958000	8900	8900	8900	8900	0
416	20231129	131400	62958000	8900	8830	8900	8830	200
417	20231129	131300	61190930	8820	8820	8820	8820	1
418	20231129	131200	61182110	8820	8820	8820	8820	0
419	20231129	131100	61182110	8820	8820	8820	8820	8
420	20231129	131000	61111550	8830	8830	8830	8830	0
421	20231129	130900	61111550	8830	8830	8830	8830	40
422	20231129	130800	60758350	8820	8820	8820	8820	0
423	20231129	130700	60758350	8820	8820	8820	8820	0
424	20231129	130600	60758350	8820	8820	8820	8820	70
425	20231129	130500	60140950	8830	8830	8830	8830	0
426	20231129	130400	60140950	8830	8830	8830	8830	63
427	20231129	130300	59584660	8840	8840	8840	8840	0
428	20231129	130200	59584660	8840	8840	8840	8840	29
429	20231129	130100	59328300	8840	8840	8840	8840	0
430	20231129	130000	59328300	8840	8840	8840	8840	120
431	20231129	125900	58267500	8830	8830	8830	8830	0
432	20231129	125800	58267500	8830	8830	8830	8830	0
433	20231129	125700	58267500	8830	8830	8830	8830	0
434	20231129	125600	58267500	8830	8830	8830	8830	0
435	20231129	125500	58267500	8830	8830	8830	8830	0
436	20231129	125400	58267500	8830	8830	8830	8830	0
437	20231129	125300	58267500	8830	8830	8830	8830	0
438	20231129	125200	58267500	8830	8830	8830	8830	0
439	20231129	125100	58267500	8830	8830	8830	8830	0
440	20231129	125000	58267500	8830	8830	8830	8830	0
441	20231129	124900	58267500	8830	8830	8830	8830	0
442	20231129	124800	58267500	8830	8830	8830	8830	0
443	20231129	124700	58267500	8830	8830	8830	8830	0
444	20231129	124600	58267500	8830	8830	8830	8830	0
445	20231129	124500	58267500	8830	8830	8830	8830	20
446	20231129	124400	58090900	8830	8830	8830	8830	0
447	20231129	124300	58090900	8830	8830	8830	8830	0
448	20231129	124200	58090900	8830	8830	8830	8830	0
449	20231129	124100	58090900	8830	8830	8830	8830	0
450	20231129	124000	58090900	8830	8830	8830	8830	0
451	20231129	123900	58090900	8830	8830	8830	8830	0
452	20231129	123800	58090900	8830	8830	8830	8830	0
453	20231129	123700	58090900	8830	8830	8830	8830	0
454	20231129	123600	58090900	8830	8830	8830	8830	0
455	20231129	123500	58090900	8830	8830	8830	8830	0
456	20231129	123400	58090900	8830	8830	8830	8830	0
457	20231129	123300	58090900	8830	8830	8830	8830	0
458	20231129	123200	58090900	8830	8830	8830	8830	2
459	20231129	123100	58073240	8890	8890	8890	8890	0
460	20231129	123000	58073240	8890	8890	8890	8890	0
461	20231129	122900	58073240	8890	8890	8890	8890	0
462	20231129	122800	58073240	8890	8890	8890	8890	0
463	20231129	122700	58073240	8890	8890	8890	8890	0
464	20231129	122600	58073240	8890	8890	8890	8890	0
465	20231129	122500	58073240	8890	8890	8890	8890	0
466	20231129	122400	58073240	8890	8890	8890	8890	0
467	20231129	122300	58073240	8890	8890	8890	8890	0
468	20231129	122200	58073240	8890	8890	8890	8890	0
469	20231129	122100	58073240	8890	8890	8890	8890	0
470	20231129	122000	58073240	8890	8890	8890	8890	0
471	20231129	121900	58073240	8890	8890	8890	8890	0
472	20231129	121800	58073240	8890	8890	8890	8890	0
473	20231129	121700	58073240	8890	8890	8890	8890	0
474	20231129	121600	58073240	8890	8890	8890	8890	0
475	20231129	121500	58073240	8890	8850	8890	8850	180
476	20231129	121400	56477930	8840	8840	8840	8840	4
477	20231129	121300	56442570	8870	8870	8870	8870	0
478	20231129	121200	56442570	8870	8870	8870	8870	0
479	20231129	121100	56442570	8870	8870	8870	8870	0
480	20231129	121000	56442570	8870	8870	8870	8870	0
481	20231129	120900	56442570	8870	8870	8870	8870	0
482	20231129	120800	56442570	8870	8870	8870	8870	0
483	20231129	120700	56442570	8870	8870	8870	8870	0
484	20231129	120600	56442570	8870	8870	8870	8870	0
485	20231129	120500	56442570	8870	8870	8870	8870	0
486	20231129	120400	56442570	8870	8870	8870	8870	10
487	20231129	120300	56353870	8910	8910	8910	8910	0
488	20231129	120200	56353870	8910	8920	8920	8910	9
489	20231129	120100	56273630	8940	8940	8940	8940	0
490	20231129	120000	56273630	8940	8940	8940	8940	0
491	20231129	115900	56273630	8940	8940	8940	8940	0
492	20231129	115800	56273630	8940	8940	8940	8940	0
493	20231129	115700	56273630	8940	8870	8940	8870	55
494	20231129	115600	55785510	8860	8860	8860	8860	0
495	20231129	115500	55785510	8860	8860	8860	8860	0
496	20231129	115400	55785510	8860	8860	8860	8860	0
497	20231129	115300	55785510	8860	8860	8860	8860	0
498	20231129	115200	55785510	8860	8860	8860	8860	0
499	20231129	115100	55785510	8860	8860	8860	8860	0
500	20231129	115000	55785510	8860	8860	8860	8860	0
501	20231129	114900	55785510	8860	8860	8860	8860	0
502	20231129	114800	55785510	8860	8860	8860	8860	0
503	20231129	114700	55785510	8860	8860	8860	8860	0
504	20231129	114600	55785510	8860	8860	8860	8860	0
505	20231129	114500	55785510	8860	8860	8860	8860	0
506	20231129	114400	55785510	8860	8860	8860	8860	0
507	20231129	114300	55785510	8860	8860	8860	8860	0
508	20231129	114200	55785510	8860	8860	8860	8860	0
509	20231129	114100	55785510	8860	8860	8860	8860	0
510	20231129	114000	55785510	8860	8860	8860	8860	0
511	20231129	113900	55785510	8860	8860	8860	8860	350
512	20231129	113800	52684510	8860	8860	8860	8860	0
513	20231129	113700	52684510	8860	8860	8860	8860	0
514	20231129	113600	52684510	8860	8860	8860	8860	0
515	20231129	113500	52684510	8860	8860	8860	8860	0
516	20231129	113400	52684510	8860	8860	8860	8860	0
517	20231129	113300	52684510	8860	8860	8860	8860	0
518	20231129	113200	52684510	8860	8860	8860	8860	0
519	20231129	113100	52684510	8860	8860	8860	8860	0
520	20231129	113000	52684510	8860	8860	8860	8860	20
521	20231129	112900	52507310	8860	8860	8860	8860	0
522	20231129	112800	52507310	8860	8860	8860	8860	0
523	20231129	112700	52507310	8860	8860	8860	8860	0
524	20231129	112600	52507310	8860	8860	8860	8860	0
525	20231129	112500	52507310	8860	8860	8860	8860	0
526	20231129	112400	52507310	8860	8860	8860	8860	0
527	20231129	112300	52507310	8860	8860	8860	8860	0
528	20231129	112200	52507310	8860	8860	8860	8860	0
529	20231129	112100	52507310	8860	8860	8860	8860	0
530	20231129	112000	52507310	8860	8860	8860	8860	0
531	20231129	111900	52507310	8860	8860	8860	8860	0
532	20231129	111800	52507310	8860	8860	8860	8860	2
533	20231129	111700	52489590	8880	8880	8880	8880	0
534	20231129	111600	52489590	8880	8880	8880	8880	0
535	20231129	111500	52489590	8880	8880	8880	8880	0
536	20231129	111400	52489590	8880	8880	8880	8880	0
537	20231129	111300	52489590	8880	8890	8890	8880	5
538	20231129	111200	52445170	8900	8900	8900	8900	0
539	20231129	111100	52445170	8900	8890	8900	8890	100
540	20231129	111000	51555620	8930	8930	8930	8930	0
541	20231129	110900	51555620	8930	8930	8930	8930	0
542	20231129	110800	51555620	8930	8930	8930	8930	0
543	20231129	110700	51555620	8930	8930	8930	8930	0
544	20231129	110600	51555620	8930	8930	8930	8930	0
545	20231129	110500	51555620	8930	8930	8930	8930	0
546	20231129	110400	51555620	8930	8840	8930	8840	210
547	20231129	110300	49698420	8840	8840	8840	8840	0
548	20231129	110200	49698420	8840	8840	8840	8840	0
549	20231129	110100	49698420	8840	8840	8840	8840	0
550	20231129	110000	49698420	8840	8840	8840	8840	0
551	20231129	105900	49698420	8840	8840	8840	8840	0
552	20231129	105800	49698420	8840	8840	8840	8840	0
553	20231129	105700	49698420	8840	8840	8840	8840	0
554	20231129	105600	49698420	8840	8840	8840	8840	0
555	20231129	105500	49698420	8840	8840	8840	8840	0
556	20231129	105400	49698420	8840	8840	8840	8840	0
557	20231129	105300	49698420	8840	8840	8840	8840	0
558	20231129	105200	49698420	8840	8840	8840	8840	1
559	20231129	105100	49689580	8840	8840	8840	8840	0
560	20231129	105000	49689580	8840	8840	8840	8840	0
561	20231129	104900	49689580	8840	8840	8840	8840	0
562	20231129	104800	49689580	8840	8840	8840	8840	0
563	20231129	104700	49689580	8840	8840	8840	8840	1
564	20231129	104600	49680740	8840	8840	8840	8840	0
565	20231129	104500	49680740	8840	8840	8840	8840	0
566	20231129	104400	49680740	8840	8840	8840	8840	11
567	20231129	104300	49583500	8840	8840	8840	8840	200
568	20231129	104200	47815500	8840	8840	8840	8840	0
569	20231129	104100	47815500	8840	8840	8840	8840	0
570	20231129	104000	47815500	8840	8840	8840	8840	0
571	20231129	103900	47815500	8840	8840	8840	8840	0
572	20231129	103800	47815500	8840	8840	8840	8840	0
573	20231129	103700	47815500	8840	8840	8840	8840	0
574	20231129	103600	47815500	8840	8840	8840	8840	10
575	20231129	103500	47727100	8840	8840	8840	8840	1
576	20231129	103400	47718260	8830	8830	8830	8830	0
577	20231129	103300	47718260	8830	8830	8830	8830	1
578	20231129	103200	47709430	8840	8840	8840	8840	0
579	20231129	103100	47709430	8840	8840	8840	8840	60
580	20231129	103000	47179030	8840	8840	8840	8840	0
581	20231129	102900	47179030	8840	8840	8840	8840	0
582	20231129	102800	47179030	8840	8840	8840	8840	0
583	20231129	102700	47179030	8840	8840	8840	8840	31
584	20231129	102600	46904990	8840	8840	8840	8840	0
585	20231129	102500	46904990	8840	8840	8840	8840	0
586	20231129	102400	46904990	8840	8840	8840	8840	0
587	20231129	102300	46904990	8840	8840	8840	8840	0
588	20231129	102200	46904990	8840	8840	8840	8840	3
589	20231129	102100	46878470	8840	8840	8840	8840	0
590	20231129	102000	46878470	8840	8840	8840	8840	0
591	20231129	101900	46878470	8840	8840	8840	8840	0
592	20231129	101800	46878470	8840	8830	8840	8830	100
593	20231129	101700	45995360	8830	8830	8830	8830	0
594	20231129	101600	45995360	8830	8830	8830	8830	0
595	20231129	101500	45995360	8830	8830	8830	8830	0
596	20231129	101400	45995360	8830	8830	8830	8830	0
597	20231129	101300	45995360	8830	8830	8830	8830	0
598	20231129	101200	45995360	8830	8830	8830	8830	1
599	20231129	101100	45986530	8820	8820	8820	8820	69
600	20231129	101000	45377950	8830	8830	8830	8830	0
601	20231129	100900	45377950	8830	8830	8830	8830	0
602	20231129	100800	45377950	8830	8830	8830	8830	0
603	20231129	100700	45377950	8830	8830	8830	8830	1
604	20231129	100600	45369120	8830	8830	8830	8830	1
605	20231129	100500	45360290	8800	8800	8800	8800	443
606	20231129	100400	41461890	8800	8800	8800	8800	53
607	20231129	100300	40995490	8830	8830	8830	8830	0
608	20231129	100200	40995490	8830	8830	8830	8830	1
609	20231129	100100	40986660	8790	8790	8790	8790	20
610	20231129	100000	40810860	8790	8810	8810	8790	1281
611	20231129	095900	29545450	8830	8830	8830	8830	10
612	20231129	095800	29457150	8810	8810	8810	8810	11
613	20231129	095700	29360240	8800	8800	8800	8800	17
614	20231129	095600	29210640	8800	8800	8800	8800	543
615	20231129	095500	24432240	8800	8800	8800	8800	0
616	20231129	095400	24432240	8800	8810	8810	8800	29
617	20231129	095300	24176820	8800	8800	8800	8800	51
618	20231129	095200	23728020	8800	8800	8800	8800	0
619	20231129	095100	23728020	8800	8800	8800	8800	91
620	20231129	095000	22927220	8800	8800	8800	8800	100
621	20231129	094900	22047220	8800	8820	8820	8800	789
622	20231129	094800	15095230	8830	8830	8830	8830	0
623	20231129	094700	15095230	8830	8830	8830	8830	0
624	20231129	094600	15095230	8830	8830	8830	8830	0
625	20231129	094500	15095230	8830	8830	8830	8830	150
626	20231129	094400	13770730	8840	8840	8840	8840	20
627	20231129	094300	13593930	8840	8840	8840	8840	0
628	20231129	094200	13593930	8840	8840	8840	8840	0
629	20231129	094100	13593930	8840	8840	8840	8840	0
630	20231129	094000	13593930	8840	8840	8840	8840	200
631	20231129	093900	11825930	8850	8850	8850	8850	0
632	20231129	093800	11825930	8850	8850	8850	8850	0
633	20231129	093700	11825930	8850	8850	8850	8850	128
634	20231129	093600	10693130	8860	8860	8860	8860	0
635	20231129	093500	10693130	8860	8860	8860	8860	100
636	20231129	093400	9807130	8850	8850	8850	8850	0
637	20231129	093300	9807130	8850	8850	8850	8850	0
638	20231129	093200	9807130	8850	8850	8850	8850	0
639	20231129	093100	9807130	8850	8850	8850	8850	0
640	20231129	093000	9807130	8850	8850	8850	8850	0
641	20231129	092900	9807130	8850	8850	8850	8850	0
642	20231129	092800	9807130	8850	8850	8850	8850	0
643	20231129	092700	9807130	8850	8850	8850	8850	40
644	20231129	092600	9453130	8830	8830	8830	8830	105
645	20231129	092500	8525980	8830	8830	8830	8830	0
646	20231129	092400	8525980	8830	8830	8830	8830	20
647	20231129	092300	8349380	8830	8830	8830	8830	0
648	20231129	092200	8349380	8830	8830	8830	8830	15
649	20231129	092100	8216930	8830	8830	8830	8830	0
650	20231129	092000	8216930	8830	8830	8830	8830	54
651	20231129	091900	7740110	8820	8820	8820	8820	0
652	20231129	091800	7740110	8820	8820	8820	8820	0
653	20231129	091700	7740110	8820	8820	8820	8820	0
654	20231129	091600	7740110	8820	8820	8820	8820	0
655	20231129	091500	7740110	8820	8820	8820	8820	0
656	20231129	091400	7740110	8820	8820	8820	8820	52
657	20231129	091300	7281470	8840	8840	8840	8840	0
658	20231129	091200	7281470	8840	8830	8840	8830	22
659	20231129	091100	7087090	8820	8830	8830	8820	122
660	20231129	091000	6010030	8850	8850	8850	8850	0
661	20231129	090900	6010030	8850	8850	8850	8850	0
662	20231129	090800	6010030	8850	8850	8850	8850	52
663	20231129	090700	5549830	8840	8860	8860	8840	11
664	20231129	090600	5452410	8900	8900	8900	8900	1
665	20231129	090500	5443510	8900	8900	8900	8900	0
666	20231129	090400	5443510	8900	8890	8900	8890	201
667	20231129	090300	3654840	8870	8880	8880	8870	2
668	20231129	090200	3637090	8890	8890	8890	8890	0
669	20231129	090100	3637090	8890	8890	8890	8890	0
670	20231129	090000	3637090	8890	8900	8900	8890	409