KissMeData/222670/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	203800	1915950	5980	5980	5980	5980	1
3	20231129	203700	1915950	5980	5980	5980	5980	0
4	20231129	203600	1915950	5980	5980	5980	5980	0
5	20231129	203500	1915950	5980	5980	5980	5980	0
6	20231129	203400	1915950	5980	5980	5980	5980	0
7	20231129	203300	1915950	5980	5980	5980	5980	0
8	20231129	203200	1915950	5980	5980	5980	5980	0
9	20231129	203100	1915950	5980	5980	5980	5980	0
10	20231129	203000	1915950	5980	5980	5980	5980	0
11	20231129	202900	1915950	5980	5980	5980	5980	0
12	20231129	202800	1915950	5980	5980	5980	5980	0
13	20231129	202700	1915950	5980	5980	5980	5980	0
14	20231129	202600	1915950	5980	5980	5980	5980	0
15	20231129	202500	1915950	5980	5980	5980	5980	0
16	20231129	202400	1915950	5980	5980	5980	5980	0
17	20231129	202300	1915950	5980	5980	5980	5980	0
18	20231129	202200	1915950	5980	5980	5980	5980	0
19	20231129	202100	1915950	5980	5980	5980	5980	0
20	20231129	202000	1915950	5980	5980	5980	5980	0
21	20231129	201900	1915950	5980	5980	5980	5980	0
22	20231129	201800	1915950	5980	5980	5980	5980	0
23	20231129	201700	1915950	5980	5980	5980	5980	0
24	20231129	201600	1915950	5980	5980	5980	5980	0
25	20231129	201500	1915950	5980	5980	5980	5980	0
26	20231129	201400	1915950	5980	5980	5980	5980	0
27	20231129	201300	1915950	5980	5980	5980	5980	0
28	20231129	201200	1915950	5980	5980	5980	5980	0
29	20231129	201100	1915950	5980	5980	5980	5980	0
30	20231129	201000	1915950	5980	5980	5980	5980	0
31	20231129	200900	1915950	5980	5980	5980	5980	0
32	20231129	200800	1915950	5980	5980	5980	5980	1
33	20231129	200700	1915950	5980	5980	5980	5980	0
34	20231129	200600	1915950	5980	5980	5980	5980	0
35	20231129	200500	1915950	5980	5980	5980	5980	0
36	20231129	200400	1915950	5980	5980	5980	5980	0
37	20231129	200300	1915950	5980	5980	5980	5980	0
38	20231129	200200	1915950	5980	5980	5980	5980	0
39	20231129	200100	1915950	5980	5980	5980	5980	0
40	20231129	200000	1915950	5980	5980	5980	5980	0
41	20231129	195900	1915950	5980	5980	5980	5980	0
42	20231129	195800	1915950	5980	5980	5980	5980	0
43	20231129	195700	1915950	5980	5980	5980	5980	0
44	20231129	195600	1915950	5980	5980	5980	5980	0
45	20231129	195500	1915950	5980	5980	5980	5980	0
46	20231129	195400	1915950	5980	5980	5980	5980	0
47	20231129	195300	1915950	5980	5980	5980	5980	0
48	20231129	195200	1915950	5980	5980	5980	5980	0
49	20231129	195100	1915950	5980	5980	5980	5980	0
50	20231129	195000	1915950	5980	5980	5980	5980	0
51	20231129	194900	1915950	5980	5980	5980	5980	0
52	20231129	194800	1915950	5980	5980	5980	5980	0
53	20231129	194700	1915950	5980	5980	5980	5980	0
54	20231129	194600	1915950	5980	5980	5980	5980	0
55	20231129	194500	1915950	5980	5980	5980	5980	0
56	20231129	194400	1915950	5980	5980	5980	5980	0
57	20231129	194300	1915950	5980	5980	5980	5980	0
58	20231129	194200	1915950	5980	5980	5980	5980	0
59	20231129	194100	1915950	5980	5980	5980	5980	0
60	20231129	194000	1915950	5980	5980	5980	5980	0
61	20231129	193900	1915950	5980	5980	5980	5980	0
62	20231129	193800	1915950	5980	5980	5980	5980	1
63	20231129	193700	1915950	5980	5980	5980	5980	0
64	20231129	193600	1915950	5980	5980	5980	5980	0
65	20231129	193500	1915950	5980	5980	5980	5980	0
66	20231129	193400	1915950	5980	5980	5980	5980	0
67	20231129	193300	1915950	5980	5980	5980	5980	0
68	20231129	193200	1915950	5980	5980	5980	5980	0
69	20231129	193100	1915950	5980	5980	5980	5980	0
70	20231129	193000	1915950	5980	5980	5980	5980	0
71	20231129	192900	1915950	5980	5980	5980	5980	0
72	20231129	192800	1915950	5980	5980	5980	5980	0
73	20231129	192700	1915950	5980	5980	5980	5980	0
74	20231129	192600	1915950	5980	5980	5980	5980	0
75	20231129	192500	1915950	5980	5980	5980	5980	0
76	20231129	192400	1915950	5980	5980	5980	5980	0
77	20231129	192300	1915950	5980	5980	5980	5980	0
78	20231129	192200	1915950	5980	5980	5980	5980	0
79	20231129	192100	1915950	5980	5980	5980	5980	0
80	20231129	192000	1915950	5980	5980	5980	5980	0
81	20231129	191900	1915950	5980	5980	5980	5980	0
82	20231129	191800	1915950	5980	5980	5980	5980	0
83	20231129	191700	1915950	5980	5980	5980	5980	0
84	20231129	191600	1915950	5980	5980	5980	5980	0
85	20231129	191500	1915950	5980	5980	5980	5980	0
86	20231129	191400	1915950	5980	5980	5980	5980	0
87	20231129	191300	1915950	5980	5980	5980	5980	0
88	20231129	191200	1915950	5980	5980	5980	5980	0
89	20231129	191100	1915950	5980	5980	5980	5980	0
90	20231129	191000	1915950	5980	5980	5980	5980	0
91	20231129	190900	1915950	5980	5980	5980	5980	0
92	20231129	190800	1915950	5980	5980	5980	5980	1
93	20231129	190700	1915950	5980	5980	5980	5980	0
94	20231129	190600	1915950	5980	5980	5980	5980	0
95	20231129	190500	1915950	5980	5980	5980	5980	0
96	20231129	190400	1915950	5980	5980	5980	5980	0
97	20231129	190300	1915950	5980	5980	5980	5980	0
98	20231129	190200	1915950	5980	5980	5980	5980	0
99	20231129	190100	1915950	5980	5980	5980	5980	0
100	20231129	190000	1915950	5980	5980	5980	5980	0
101	20231129	185900	1915950	5980	5980	5980	5980	0
102	20231129	185800	1915950	5980	5980	5980	5980	0
103	20231129	185700	1915950	5980	5980	5980	5980	0
104	20231129	185600	1915950	5980	5980	5980	5980	0
105	20231129	185500	1915950	5980	5980	5980	5980	0
106	20231129	185400	1915950	5980	5980	5980	5980	0
107	20231129	185300	1915950	5980	5980	5980	5980	0
108	20231129	185200	1915950	5980	5980	5980	5980	0
109	20231129	185100	1915950	5980	5980	5980	5980	0
110	20231129	185000	1915950	5980	5980	5980	5980	0
111	20231129	184900	1915950	5980	5980	5980	5980	0
112	20231129	184800	1915950	5980	5980	5980	5980	0
113	20231129	184700	1915950	5980	5980	5980	5980	0
114	20231129	184600	1915950	5980	5980	5980	5980	0
115	20231129	184500	1915950	5980	5980	5980	5980	0
116	20231129	184400	1915950	5980	5980	5980	5980	0
117	20231129	184300	1915950	5980	5980	5980	5980	0
118	20231129	184200	1915950	5980	5980	5980	5980	0
119	20231129	184100	1915950	5980	5980	5980	5980	0
120	20231129	184000	1915950	5980	5980	5980	5980	0
121	20231129	183900	1915950	5980	5980	5980	5980	0
122	20231129	183800	1915950	5980	5980	5980	5980	1
123	20231129	183700	1915950	5980	5980	5980	5980	0
124	20231129	183600	1915950	5980	5980	5980	5980	0
125	20231129	183500	1915950	5980	5980	5980	5980	0
126	20231129	183400	1915950	5980	5980	5980	5980	0
127	20231129	183300	1915950	5980	5980	5980	5980	0
128	20231129	183200	1915950	5980	5980	5980	5980	0
129	20231129	183100	1915950	5980	5980	5980	5980	0
130	20231129	183000	1915950	5980	5980	5980	5980	0
131	20231129	182900	1915950	5980	5980	5980	5980	0
132	20231129	182800	1915950	5980	5980	5980	5980	0
133	20231129	182700	1915950	5980	5980	5980	5980	0
134	20231129	182600	1915950	5980	5980	5980	5980	0
135	20231129	182500	1915950	5980	5980	5980	5980	0
136	20231129	182400	1915950	5980	5980	5980	5980	0
137	20231129	182300	1915950	5980	5980	5980	5980	0
138	20231129	182200	1915950	5980	5980	5980	5980	0
139	20231129	182100	1915950	5980	5980	5980	5980	0
140	20231129	182000	1915950	5980	5980	5980	5980	0
141	20231129	181900	1915950	5980	5980	5980	5980	0
142	20231129	181800	1915950	5980	5980	5980	5980	0
143	20231129	181700	1915950	5980	5980	5980	5980	0
144	20231129	181600	1915950	5980	5980	5980	5980	0
145	20231129	181500	1915950	5980	5980	5980	5980	0
146	20231129	181400	1915950	5980	5980	5980	5980	0
147	20231129	181300	1915950	5980	5980	5980	5980	0
148	20231129	181200	1915950	5980	5980	5980	5980	0
149	20231129	181100	1915950	5980	5980	5980	5980	0
150	20231129	181000	1915950	5980	5980	5980	5980	0
151	20231129	180900	1915950	5980	5980	5980	5980	0
152	20231129	180800	1915950	5980	5980	5980	5980	1
153	20231129	180700	1915950	5980	5980	5980	5980	0
154	20231129	180600	1915950	5980	5980	5980	5980	0
155	20231129	180500	1915950	5980	5980	5980	5980	0
156	20231129	180400	1915950	5980	5980	5980	5980	0
157	20231129	180300	1915950	5980	5980	5980	5980	0
158	20231129	180200	1915950	5980	5980	5980	5980	0
159	20231129	180100	1915950	5980	5980	5980	5980	0
160	20231129	180000	1915950	5980	5980	5980	5980	0
161	20231129	175900	1915950	5980	5980	5980	5980	0
162	20231129	175800	1915950	5980	5980	5980	5980	0
163	20231129	175700	1915950	5980	5980	5980	5980	0
164	20231129	175600	1915950	5980	5980	5980	5980	0
165	20231129	175500	1915950	5980	5980	5980	5980	0
166	20231129	175400	1915950	5980	5980	5980	5980	0
167	20231129	175300	1915950	5980	5980	5980	5980	0
168	20231129	175200	1915950	5980	5980	5980	5980	0
169	20231129	175100	1915950	5980	5980	5980	5980	0
170	20231129	175000	1915950	5980	5980	5980	5980	0
171	20231129	174900	1915950	5980	5980	5980	5980	0
172	20231129	174800	1915950	5980	5980	5980	5980	0
173	20231129	174700	1915950	5980	5980	5980	5980	0
174	20231129	174600	1915950	5980	5980	5980	5980	0
175	20231129	174500	1915950	5980	5980	5980	5980	0
176	20231129	174400	1915950	5980	5980	5980	5980	0
177	20231129	174300	1915950	5980	5980	5980	5980	0
178	20231129	174200	1915950	5980	5980	5980	5980	0
179	20231129	174100	1915950	5980	5980	5980	5980	0
180	20231129	174000	1915950	5980	5980	5980	5980	0
181	20231129	173900	1915950	5980	5980	5980	5980	0
182	20231129	173800	1915950	5980	5980	5980	5980	1
183	20231129	173700	1915950	5980	5980	5980	5980	0
184	20231129	173600	1915950	5980	5980	5980	5980	0
185	20231129	173500	1915950	5980	5980	5980	5980	0
186	20231129	173400	1915950	5980	5980	5980	5980	0
187	20231129	173300	1915950	5980	5980	5980	5980	0
188	20231129	173200	1915950	5980	5980	5980	5980	0
189	20231129	173100	1915950	5980	5980	5980	5980	0
190	20231129	173000	1915950	5980	5980	5980	5980	0
191	20231129	172900	1915950	5980	5980	5980	5980	0
192	20231129	172800	1915950	5980	5980	5980	5980	0
193	20231129	172700	1915950	5980	5980	5980	5980	0
194	20231129	172600	1915950	5980	5980	5980	5980	0
195	20231129	172500	1915950	5980	5980	5980	5980	0
196	20231129	172400	1915950	5980	5980	5980	5980	0
197	20231129	172300	1915950	5980	5980	5980	5980	0
198	20231129	172200	1915950	5980	5980	5980	5980	0
199	20231129	172100	1915950	5980	5980	5980	5980	0
200	20231129	172000	1915950	5980	5980	5980	5980	0
201	20231129	171900	1915950	5980	5980	5980	5980	0
202	20231129	171800	1915950	5980	5980	5980	5980	0
203	20231129	171700	1915950	5980	5980	5980	5980	0
204	20231129	171600	1915950	5980	5980	5980	5980	0
205	20231129	171500	1915950	5980	5980	5980	5980	0
206	20231129	171400	1915950	5980	5980	5980	5980	0
207	20231129	171300	1915950	5980	5980	5980	5980	0
208	20231129	171200	1915950	5980	5980	5980	5980	0
209	20231129	171100	1915950	5980	5980	5980	5980	0
210	20231129	171000	1915950	5980	5980	5980	5980	0
211	20231129	170900	1915950	5980	5980	5980	5980	0
212	20231129	170800	1915950	5980	5980	5980	5980	1
213	20231129	170700	1915950	5980	5980	5980	5980	0
214	20231129	170600	1915950	5980	5980	5980	5980	0
215	20231129	170500	1915950	5980	5980	5980	5980	0
216	20231129	170400	1915950	5980	5980	5980	5980	0
217	20231129	170300	1915950	5980	5980	5980	5980	0
218	20231129	170200	1915950	5980	5980	5980	5980	0
219	20231129	170100	1915950	5980	5980	5980	5980	0
220	20231129	170000	1915950	5980	5980	5980	5980	0
221	20231129	165900	1915950	5980	5980	5980	5980	0
222	20231129	165800	1915950	5980	5980	5980	5980	0
223	20231129	165700	1915950	5980	5980	5980	5980	0
224	20231129	165600	1915950	5980	5980	5980	5980	0
225	20231129	165500	1915950	5980	5980	5980	5980	0
226	20231129	165400	1915950	5980	5980	5980	5980	0
227	20231129	165300	1915950	5980	5980	5980	5980	0
228	20231129	165200	1915950	5980	5980	5980	5980	0
229	20231129	165100	1915950	5980	5980	5980	5980	0
230	20231129	165000	1915950	5980	5980	5980	5980	0
231	20231129	164900	1915950	5980	5980	5980	5980	0
232	20231129	164800	1915950	5980	5980	5980	5980	0
233	20231129	164700	1915950	5980	5980	5980	5980	0
234	20231129	164600	1915950	5980	5980	5980	5980	0
235	20231129	164500	1915950	5980	5980	5980	5980	0
236	20231129	164400	1915950	5980	5980	5980	5980	0
237	20231129	164300	1915950	5980	5980	5980	5980	0
238	20231129	164200	1915950	5980	5980	5980	5980	0
239	20231129	164100	1915950	5980	5980	5980	5980	0
240	20231129	164000	1915950	5980	5980	5980	5980	0
241	20231129	163900	1915950	5980	5980	5980	5980	0
242	20231129	163800	1915950	5980	5980	5980	5980	1
243	20231129	163700	1915950	5980	5980	5980	5980	0
244	20231129	163600	1915950	5980	5980	5980	5980	0
245	20231129	163500	1915950	5980	5980	5980	5980	0
246	20231129	163400	1915950	5980	5980	5980	5980	0
247	20231129	163300	1915950	5980	5980	5980	5980	0
248	20231129	163200	1915950	5980	5980	5980	5980	0
249	20231129	163100	1915950	5980	5980	5980	5980	0
250	20231129	163000	1915950	5980	5980	5980	5980	0
251	20231129	162900	1915950	5980	5980	5980	5980	0
252	20231129	162800	1915950	5980	5980	5980	5980	0
253	20231129	162700	1915950	5980	5980	5980	5980	0
254	20231129	162600	1915950	5980	5980	5980	5980	0
255	20231129	162500	1915950	5980	5980	5980	5980	0
256	20231129	162400	1915950	5980	5980	5980	5980	0
257	20231129	162300	1915950	5980	5980	5980	5980	0
258	20231129	162200	1915950	5980	5980	5980	5980	0
259	20231129	162100	1915950	5980	5980	5980	5980	0
260	20231129	162000	1915950	5980	5980	5980	5980	0
261	20231129	161900	1915950	5980	5980	5980	5980	0
262	20231129	161800	1915950	5980	5980	5980	5980	0
263	20231129	161700	1915950	5980	5980	5980	5980	0
264	20231129	161600	1915950	5980	5980	5980	5980	0
265	20231129	161500	1915950	5980	5980	5980	5980	0
266	20231129	161400	1915950	5980	5980	5980	5980	0
267	20231129	161300	1915950	5980	5980	5980	5980	0
268	20231129	161200	1915950	5980	5980	5980	5980	0
269	20231129	161100	1915950	5980	5980	5980	5980	0
270	20231129	161000	1915950	5980	5980	5980	5980	0
271	20231129	160900	1915950	5980	5980	5980	5980	0
272	20231129	160800	1915950	5980	5980	5980	5980	1
273	20231129	160700	1915950	5980	5980	5980	5980	0
274	20231129	160600	1915950	5980	5980	5980	5980	0
275	20231129	160500	1915950	5980	5980	5980	5980	0
276	20231129	160400	1915950	5980	5980	5980	5980	0
277	20231129	160300	1915950	5980	5980	5980	5980	0
278	20231129	160200	1915950	5980	5980	5980	5980	0
279	20231129	160100	1915950	5980	5980	5980	5980	0
280	20231129	160000	1915950	5980	5980	5980	5980	0
281	20231129	155900	1915950	5980	5980	5980	5980	0
282	20231129	155800	1915950	5980	5980	5980	5980	0
283	20231129	155700	1915950	5980	5980	5980	5980	0
284	20231129	155600	1915950	5980	5980	5980	5980	0
285	20231129	155500	1915950	5980	5980	5980	5980	0
286	20231129	155400	1915950	5980	5980	5980	5980	0
287	20231129	155300	1915950	5980	5980	5980	5980	0
288	20231129	155200	1915950	5980	5980	5980	5980	0
289	20231129	155100	1915950	5980	5980	5980	5980	0
290	20231129	155000	1915950	5980	5980	5980	5980	0
291	20231129	154900	1915950	5980	5980	5980	5980	0
292	20231129	154800	1915950	5980	5980	5980	5980	0
293	20231129	154700	1915950	5980	5980	5980	5980	0
294	20231129	154600	1915950	5980	5980	5980	5980	0
295	20231129	154500	1915950	5980	5980	5980	5980	0
296	20231129	154400	1915950	5980	5980	5980	5980	0
297	20231129	154300	1915950	5980	5980	5980	5980	0
298	20231129	154200	1915950	5980	5980	5980	5980	0
299	20231129	154100	1915950	5980	5980	5980	5980	0
300	20231129	154000	1915950	5980	5980	5980	5980	0
301	20231129	153900	1915950	5980	5980	5980	5980	0
302	20231129	153800	1915950	5980	5980	5980	5980	1
303	20231129	153700	1915950	5980	5980	5980	5980	0
304	20231129	153600	1915950	5980	5980	5980	5980	0
305	20231129	153500	1915950	5980	5980	5980	5980	0
306	20231129	153400	1915950	5980	5980	5980	5980	0
307	20231129	153300	1915950	5980	5980	5980	5980	0
308	20231129	153200	1915950	5980	5980	5980	5980	0
309	20231129	153100	1915950	5980	5980	5980	5980	0
310	20231129	153000	1915950	5980	5980	5980	5980	1
311	20231129	152900	1909970	5980	5980	5980	5980	0
312	20231129	152800	1909970	5980	5980	5980	5980	0
313	20231129	152700	1909970	5980	5980	5980	5980	0
314	20231129	152600	1909970	5980	5980	5980	5980	0
315	20231129	152500	1909970	5980	5980	5980	5980	0
316	20231129	152400	1909970	5980	5980	5980	5980	0
317	20231129	152300	1909970	5980	5980	5980	5980	0
318	20231129	152200	1909970	5980	5980	5980	5980	0
319	20231129	152100	1909970	5980	5980	5980	5980	0
320	20231129	152000	1909970	5980	5980	5980	5980	0
321	20231129	151900	1909970	5980	5980	5980	5980	0
322	20231129	151800	1909970	5980	5980	5980	5980	0
323	20231129	151700	1909970	5980	5980	5980	5980	0
324	20231129	151600	1909970	5980	5980	5980	5980	0
325	20231129	151500	1909970	5980	5980	5980	5980	0
326	20231129	151400	1909970	5980	5980	5980	5980	0
327	20231129	151300	1909970	5980	5980	5980	5980	0
328	20231129	151200	1909970	5980	5980	5980	5980	0
329	20231129	151100	1909970	5980	5980	5980	5980	0
330	20231129	151000	1909970	5980	5980	5980	5980	0
331	20231129	150900	1909970	5980	5980	5980	5980	0
332	20231129	150800	1909970	5980	5980	5980	5980	10
333	20231129	150700	1850170	5980	5980	5980	5980	97
334	20231129	150600	1270110	5980	5980	5980	5980	0
335	20231129	150500	1270110	5980	5980	5980	5980	0
336	20231129	150400	1270110	5980	5980	5980	5980	0
337	20231129	150300	1270110	5980	5900	5980	5900	3
338	20231129	150200	1252330	5900	5900	5900	5900	0
339	20231129	150100	1252330	5900	5900	5900	5900	0
340	20231129	150000	1252330	5900	5900	5900	5900	0
341	20231129	145900	1252330	5900	5900	5900	5900	0
342	20231129	145800	1252330	5900	5900	5900	5900	0
343	20231129	145700	1252330	5900	5900	5900	5900	0
344	20231129	145600	1252330	5900	5900	5900	5900	0
345	20231129	145500	1252330	5900	5900	5900	5900	0
346	20231129	145400	1252330	5900	5900	5900	5900	0
347	20231129	145300	1252330	5900	5900	5900	5900	0
348	20231129	145200	1252330	5900	5900	5900	5900	0
349	20231129	145100	1252330	5900	5900	5900	5900	0
350	20231129	145000	1252330	5900	5890	5900	5890	8
351	20231129	144900	1205140	5890	5890	5890	5890	0
352	20231129	144800	1205140	5890	5890	5890	5890	0
353	20231129	144700	1205140	5890	5890	5890	5890	0
354	20231129	144600	1205140	5890	5890	5890	5890	0
355	20231129	144500	1205140	5890	5890	5890	5890	0
356	20231129	144400	1205140	5890	5890	5890	5890	0
357	20231129	144300	1205140	5890	5890	5890	5890	0
358	20231129	144200	1205140	5890	5890	5890	5890	0
359	20231129	144100	1205140	5890	5890	5890	5890	0
360	20231129	144000	1205140	5890	5890	5890	5890	0
361	20231129	143900	1205140	5890	5890	5890	5890	0
362	20231129	143800	1205140	5890	5890	5890	5890	0
363	20231129	143700	1205140	5890	5890	5890	5890	0
364	20231129	143600	1205140	5890	5890	5890	5890	0
365	20231129	143500	1205140	5890	5890	5890	5890	0
366	20231129	143400	1205140	5890	5890	5890	5890	0
367	20231129	143300	1205140	5890	5890	5890	5890	0
368	20231129	143200	1205140	5890	5890	5890	5890	0
369	20231129	143100	1205140	5890	5890	5890	5890	0
370	20231129	143000	1205140	5890	5890	5890	5890	0
371	20231129	142900	1205140	5890	5890	5890	5890	0
372	20231129	142800	1205140	5890	5890	5890	5890	0
373	20231129	142700	1205140	5890	5890	5890	5890	0
374	20231129	142600	1205140	5890	5890	5890	5890	20
375	20231129	142500	1087340	5890	5890	5890	5890	0
376	20231129	142400	1087340	5890	5890	5890	5890	0
377	20231129	142300	1087340	5890	5890	5890	5890	0
378	20231129	142200	1087340	5890	5890	5890	5890	95
379	20231129	142100	527790	5980	5980	5980	5980	0
380	20231129	142000	527790	5980	5980	5980	5980	0
381	20231129	141900	527790	5980	5980	5980	5980	0
382	20231129	141800	527790	5980	5980	5980	5980	0
383	20231129	141700	527790	5980	5980	5980	5980	0
384	20231129	141600	527790	5980	5980	5980	5980	0
385	20231129	141500	527790	5980	5980	5980	5980	0
386	20231129	141400	527790	5980	5980	5980	5980	0
387	20231129	141300	527790	5980	5980	5980	5980	0
388	20231129	141200	527790	5980	5980	5980	5980	0
389	20231129	141100	527790	5980	5980	5980	5980	0
390	20231129	141000	527790	5980	5980	5980	5980	0
391	20231129	140900	527790	5980	5980	5980	5980	0
392	20231129	140800	527790	5980	5980	5980	5980	0
393	20231129	140700	527790	5980	5980	5980	5980	0
394	20231129	140600	527790	5980	5980	5980	5980	0
395	20231129	140500	527790	5980	5980	5980	5980	0
396	20231129	140400	527790	5980	5980	5980	5980	0
397	20231129	140300	527790	5980	5980	5980	5980	0
398	20231129	140200	527790	5980	5980	5980	5980	0
399	20231129	140100	527790	5980	5980	5980	5980	0
400	20231129	140000	527790	5980	5980	5980	5980	0
401	20231129	135900	527790	5980	5980	5980	5980	0
402	20231129	135800	527790	5980	5980	5980	5980	0
403	20231129	135700	527790	5980	5980	5980	5980	0
404	20231129	135600	527790	5980	5980	5980	5980	0
405	20231129	135500	527790	5980	5980	5980	5980	0
406	20231129	135400	527790	5980	5980	5980	5980	0
407	20231129	135300	527790	5980	5980	5980	5980	0
408	20231129	135200	527790	5980	5980	5980	5980	0
409	20231129	135100	527790	5980	5980	5980	5980	0
410	20231129	135000	527790	5980	5980	5980	5980	0
411	20231129	134900	527790	5980	5980	5980	5980	0
412	20231129	134800	527790	5980	5980	5980	5980	0
413	20231129	134700	527790	5980	5980	5980	5980	0
414	20231129	134600	527790	5980	5980	5980	5980	0
415	20231129	134500	527790	5980	5980	5980	5980	0
416	20231129	134400	527790	5980	5980	5980	5980	0
417	20231129	134300	527790	5980	5980	5980	5980	0
418	20231129	134200	527790	5980	5980	5980	5980	0
419	20231129	134100	527790	5980	5980	5980	5980	0
420	20231129	134000	527790	5980	5980	5980	5980	0
421	20231129	133900	527790	5980	5980	5980	5980	0
422	20231129	133800	527790	5980	5980	5980	5980	0
423	20231129	133700	527790	5980	5980	5980	5980	0
424	20231129	133600	527790	5980	5980	5980	5980	0
425	20231129	133500	527790	5980	5980	5980	5980	0
426	20231129	133400	527790	5980	5980	5980	5980	0
427	20231129	133300	527790	5980	5980	5980	5980	0
428	20231129	133200	527790	5980	5980	5980	5980	0
429	20231129	133100	527790	5980	5980	5980	5980	0
430	20231129	133000	527790	5980	5980	5980	5980	0
431	20231129	132900	527790	5980	5980	5980	5980	0
432	20231129	132800	527790	5980	5980	5980	5980	0
433	20231129	132700	527790	5980	5980	5980	5980	0
434	20231129	132600	527790	5980	5980	5980	5980	0
435	20231129	132500	527790	5980	5980	5980	5980	0
436	20231129	132400	527790	5980	5980	5980	5980	0
437	20231129	132300	527790	5980	5980	5980	5980	0
438	20231129	132200	527790	5980	5980	5980	5980	0
439	20231129	132100	527790	5980	5980	5980	5980	0
440	20231129	132000	527790	5980	5980	5980	5980	0
441	20231129	131900	527790	5980	5980	5980	5980	0
442	20231129	131800	527790	5980	5980	5980	5980	0
443	20231129	131700	527790	5980	5980	5980	5980	0
444	20231129	131600	527790	5980	5980	5980	5980	0
445	20231129	131500	527790	5980	5980	5980	5980	0
446	20231129	131400	527790	5980	5980	5980	5980	0
447	20231129	131300	527790	5980	5980	5980	5980	0
448	20231129	131200	527790	5980	5980	5980	5980	0
449	20231129	131100	527790	5980	5980	5980	5980	0
450	20231129	131000	527790	5980	5980	5980	5980	0
451	20231129	130900	527790	5980	5980	5980	5980	0
452	20231129	130800	527790	5980	5980	5980	5980	0
453	20231129	130700	527790	5980	5980	5980	5980	0
454	20231129	130600	527790	5980	5980	5980	5980	0
455	20231129	130500	527790	5980	5980	5980	5980	0
456	20231129	130400	527790	5980	5980	5980	5980	0
457	20231129	130300	527790	5980	5980	5980	5980	0
458	20231129	130200	527790	5980	5980	5980	5980	0
459	20231129	130100	527790	5980	5980	5980	5980	0
460	20231129	130000	527790	5980	5980	5980	5980	0
461	20231129	125900	527790	5980	5980	5980	5980	0
462	20231129	125800	527790	5980	5980	5980	5980	0
463	20231129	125700	527790	5980	5980	5980	5980	0
464	20231129	125600	527790	5980	5980	5980	5980	0
465	20231129	125500	527790	5980	5980	5980	5980	0
466	20231129	125400	527790	5980	5980	5980	5980	0
467	20231129	125300	527790	5980	5980	5980	5980	0
468	20231129	125200	527790	5980	5980	5980	5980	0
469	20231129	125100	527790	5980	5980	5980	5980	0
470	20231129	125000	527790	5980	5980	5980	5980	0
471	20231129	124900	527790	5980	5980	5980	5980	0
472	20231129	124800	527790	5980	5980	5980	5980	0
473	20231129	124700	527790	5980	5980	5980	5980	0
474	20231129	124600	527790	5980	5980	5980	5980	0
475	20231129	124500	527790	5980	5980	5980	5980	0
476	20231129	124400	527790	5980	5980	5980	5980	0
477	20231129	124300	527790	5980	5980	5980	5980	0
478	20231129	124200	527790	5980	5980	5980	5980	0
479	20231129	124100	527790	5980	5980	5980	5980	0
480	20231129	124000	527790	5980	5980	5980	5980	0
481	20231129	123900	527790	5980	5980	5980	5980	0
482	20231129	123800	527790	5980	5980	5980	5980	0
483	20231129	123700	527790	5980	5980	5980	5980	0
484	20231129	123600	527790	5980	5980	5980	5980	0
485	20231129	123500	527790	5980	5980	5980	5980	0
486	20231129	123400	527790	5980	5980	5980	5980	0
487	20231129	123300	527790	5980	5980	5980	5980	0
488	20231129	123200	527790	5980	5980	5980	5980	0
489	20231129	123100	527790	5980	5980	5980	5980	0
490	20231129	123000	527790	5980	5980	5980	5980	0
491	20231129	122900	527790	5980	5980	5980	5980	0
492	20231129	122800	527790	5980	5980	5980	5980	0
493	20231129	122700	527790	5980	5980	5980	5980	0
494	20231129	122600	527790	5980	5980	5980	5980	0
495	20231129	122500	527790	5980	5980	5980	5980	0
496	20231129	122400	527790	5980	5980	5980	5980	0
497	20231129	122300	527790	5980	5980	5980	5980	0
498	20231129	122200	527790	5980	5980	5980	5980	0
499	20231129	122100	527790	5980	5980	5980	5980	0
500	20231129	122000	527790	5980	5980	5980	5980	0
501	20231129	121900	527790	5980	5980	5980	5980	0
502	20231129	121800	527790	5980	5980	5980	5980	0
503	20231129	121700	527790	5980	5980	5980	5980	0
504	20231129	121600	527790	5980	5980	5980	5980	0
505	20231129	121500	527790	5980	5980	5980	5980	0
506	20231129	121400	527790	5980	5980	5980	5980	0
507	20231129	121300	527790	5980	5980	5980	5980	0
508	20231129	121200	527790	5980	5980	5980	5980	0
509	20231129	121100	527790	5980	5980	5980	5980	0
510	20231129	121000	527790	5980	5980	5980	5980	0
511	20231129	120900	527790	5980	5980	5980	5980	0
512	20231129	120800	527790	5980	5980	5980	5980	0
513	20231129	120700	527790	5980	5980	5980	5980	0
514	20231129	120600	527790	5980	5980	5980	5980	0
515	20231129	120500	527790	5980	5980	5980	5980	0
516	20231129	120400	527790	5980	5980	5980	5980	0
517	20231129	120300	527790	5980	5980	5980	5980	0
518	20231129	120200	527790	5980	5980	5980	5980	0
519	20231129	120100	527790	5980	5980	5980	5980	0
520	20231129	120000	527790	5980	5980	5980	5980	0
521	20231129	115900	527790	5980	5980	5980	5980	0
522	20231129	115800	527790	5980	5980	5980	5980	0
523	20231129	115700	527790	5980	5980	5980	5980	0
524	20231129	115600	527790	5980	5980	5980	5980	0
525	20231129	115500	527790	5980	5980	5980	5980	0
526	20231129	115400	527790	5980	5980	5980	5980	0
527	20231129	115300	527790	5980	5980	5980	5980	0
528	20231129	115200	527790	5980	5980	5980	5980	0
529	20231129	115100	527790	5980	5980	5980	5980	0
530	20231129	115000	527790	5980	5980	5980	5980	0
531	20231129	114900	527790	5980	5980	5980	5980	0
532	20231129	114800	527790	5980	5980	5980	5980	0
533	20231129	114700	527790	5980	5980	5980	5980	0
534	20231129	114600	527790	5980	5980	5980	5980	0
535	20231129	114500	527790	5980	5980	5980	5980	0
536	20231129	114400	527790	5980	5980	5980	5980	0
537	20231129	114300	527790	5980	5980	5980	5980	0
538	20231129	114200	527790	5980	5980	5980	5980	0
539	20231129	114100	527790	5980	5980	5980	5980	0
540	20231129	114000	527790	5980	5980	5980	5980	0
541	20231129	113900	527790	5980	5980	5980	5980	0
542	20231129	113800	527790	5980	5980	5980	5980	0
543	20231129	113700	527790	5980	5980	5980	5980	0
544	20231129	113600	527790	5980	5980	5980	5980	0
545	20231129	113500	527790	5980	5980	5980	5980	0
546	20231129	113400	527790	5980	5980	5980	5980	0
547	20231129	113300	527790	5980	5980	5980	5980	0
548	20231129	113200	527790	5980	5980	5980	5980	0
549	20231129	113100	527790	5980	5980	5980	5980	0
550	20231129	113000	527790	5980	5980	5980	5980	0
551	20231129	112900	527790	5980	5980	5980	5980	0
552	20231129	112800	527790	5980	5980	5980	5980	0
553	20231129	112700	527790	5980	5980	5980	5980	0
554	20231129	112600	527790	5980	5980	5980	5980	0
555	20231129	112500	527790	5980	5980	5980	5980	0
556	20231129	112400	527790	5980	5980	5980	5980	0
557	20231129	112300	527790	5980	5980	5980	5980	0
558	20231129	112200	527790	5980	5980	5980	5980	0
559	20231129	112100	527790	5980	5980	5980	5980	0
560	20231129	112000	527790	5980	5980	5980	5980	0
561	20231129	111900	527790	5980	5980	5980	5980	0
562	20231129	111800	527790	5980	5980	5980	5980	0
563	20231129	111700	527790	5980	5980	5980	5980	0
564	20231129	111600	527790	5980	5980	5980	5980	0
565	20231129	111500	527790	5980	5980	5980	5980	0
566	20231129	111400	527790	5980	5980	5980	5980	0
567	20231129	111300	527790	5980	5980	5980	5980	0
568	20231129	111200	527790	5980	5980	5980	5980	0
569	20231129	111100	527790	5980	5980	5980	5980	0
570	20231129	111000	527790	5980	5980	5980	5980	1
571	20231129	110900	521810	5890	5890	5890	5890	0
572	20231129	110800	521810	5890	5890	5890	5890	0
573	20231129	110700	521810	5890	5890	5890	5890	0
574	20231129	110600	521810	5890	5890	5890	5890	0
575	20231129	110500	521810	5890	5890	5890	5890	0
576	20231129	110400	521810	5890	5890	5890	5890	0
577	20231129	110300	521810	5890	5890	5890	5890	0
578	20231129	110200	521810	5890	5890	5890	5890	0
579	20231129	110100	521810	5890	5890	5890	5890	1
580	20231129	110000	515920	5990	5990	5990	5990	0
581	20231129	105900	515920	5990	5990	5990	5990	0
582	20231129	105800	515920	5990	5990	5990	5990	0
583	20231129	105700	515920	5990	5990	5990	5990	0
584	20231129	105600	515920	5990	5990	5990	5990	0
585	20231129	105500	515920	5990	5990	5990	5990	0
586	20231129	105400	515920	5990	5990	5990	5990	0
587	20231129	105300	515920	5990	5990	5990	5990	0
588	20231129	105200	515920	5990	5990	5990	5990	0
589	20231129	105100	515920	5990	5990	5990	5990	0
590	20231129	105000	515920	5990	5990	5990	5990	0
591	20231129	104900	515920	5990	5990	5990	5990	0
592	20231129	104800	515920	5990	5990	5990	5990	0
593	20231129	104700	515920	5990	5990	5990	5990	0
594	20231129	104600	515920	5990	5990	5990	5990	0
595	20231129	104500	515920	5990	5990	5990	5990	0
596	20231129	104400	515920	5990	5990	5990	5990	0
597	20231129	104300	515920	5990	5990	5990	5990	0
598	20231129	104200	515920	5990	5990	5990	5990	0
599	20231129	104100	515920	5990	5990	5990	5990	0
600	20231129	104000	515920	5990	5990	5990	5990	0
601	20231129	103900	515920	5990	5990	5990	5990	0
602	20231129	103800	515920	5990	5990	5990	5990	0
603	20231129	103700	515920	5990	5990	5990	5990	0
604	20231129	103600	515920	5990	5990	5990	5990	0
605	20231129	103500	515920	5990	5990	5990	5990	0
606	20231129	103400	515920	5990	5990	5990	5990	0
607	20231129	103300	515920	5990	5990	5990	5990	0
608	20231129	103200	515920	5990	5990	5990	5990	0
609	20231129	103100	515920	5990	5990	5990	5990	0
610	20231129	103000	515920	5990	5990	5990	5990	0
611	20231129	102900	515920	5990	5990	5990	5990	0
612	20231129	102800	515920	5990	5990	5990	5990	0
613	20231129	102700	515920	5990	5990	5990	5990	0
614	20231129	102600	515920	5990	5990	5990	5990	0
615	20231129	102500	515920	5990	5990	5990	5990	0
616	20231129	102400	515920	5990	5990	5990	5990	0
617	20231129	102300	515920	5990	5990	5990	5990	0
618	20231129	102200	515920	5990	5990	5990	5990	0
619	20231129	102100	515920	5990	5990	5990	5990	0
620	20231129	102000	515920	5990	5990	5990	5990	0
621	20231129	101900	515920	5990	5990	5990	5990	0
622	20231129	101800	515920	5990	5990	5990	5990	0
623	20231129	101700	515920	5990	5990	5990	5990	0
624	20231129	101600	515920	5990	5990	5990	5990	0
625	20231129	101500	515920	5990	5990	5990	5990	0
626	20231129	101400	515920	5990	5990	5990	5990	0
627	20231129	101300	515920	5990	5990	5990	5990	0
628	20231129	101200	515920	5990	5990	5990	5990	0
629	20231129	101100	515920	5990	5990	5990	5990	0
630	20231129	101000	515920	5990	5990	5990	5990	0
631	20231129	100900	515920	5990	5990	5990	5990	0
632	20231129	100800	515920	5990	5990	5990	5990	0
633	20231129	100700	515920	5990	5990	5990	5990	0
634	20231129	100600	515920	5990	5990	5990	5990	0
635	20231129	100500	515920	5990	5990	5990	5990	0
636	20231129	100400	515920	5990	5990	5990	5990	0
637	20231129	100300	515920	5990	5990	5990	5990	0
638	20231129	100200	515920	5990	5990	5990	5990	0
639	20231129	100100	515920	5990	5990	5990	5990	0
640	20231129	100000	515920	5990	5990	5990	5990	0
641	20231129	095900	515920	5990	5990	5990	5990	0
642	20231129	095800	515920	5990	5990	5990	5990	0
643	20231129	095700	515920	5990	5990	5990	5990	0
644	20231129	095600	515920	5990	5990	5990	5990	0
645	20231129	095500	515920	5990	5990	5990	5990	0
646	20231129	095400	515920	5990	5990	5990	5990	0
647	20231129	095300	515920	5990	5990	5990	5990	0
648	20231129	095200	515920	5990	5990	5990	5990	0
649	20231129	095100	515920	5990	5990	5990	5990	0
650	20231129	095000	515920	5990	5990	5990	5990	0
651	20231129	094900	515920	5990	5990	5990	5990	0
652	20231129	094800	515920	5990	5990	5990	5990	0
653	20231129	094700	515920	5990	5990	5990	5990	0
654	20231129	094600	515920	5990	5990	5990	5990	0
655	20231129	094500	515920	5990	5990	5990	5990	0
656	20231129	094400	515920	5990	5990	5990	5990	0
657	20231129	094300	515920	5990	5990	5990	5990	0
658	20231129	094200	515920	5990	5990	5990	5990	0
659	20231129	094100	515920	5990	5990	5990	5990	0
660	20231129	094000	515920	5990	5990	5990	5990	0
661	20231129	093900	515920	5990	5990	5990	5990	0
662	20231129	093800	515920	5990	5990	5990	5990	0
663	20231129	093700	515920	5990	5990	5990	5990	0
664	20231129	093600	515920	5990	5990	5990	5990	0
665	20231129	093500	515920	5990	5990	5990	5990	0
666	20231129	093400	515920	5990	5990	5990	5990	0
667	20231129	093300	515920	5990	5990	5990	5990	0
668	20231129	093200	515920	5990	5990	5990	5990	0
669	20231129	093100	515920	5990	5990	5990	5990	0
670	20231129	093000	515920	5990	5990	5990	5990	0
671	20231129	092900	515920	5990	5800	5990	5800	56
672	20231129	092800	190930	5800	5800	5800	5800	0
673	20231129	092700	190930	5800	5800	5800	5800	0
674	20231129	092600	190930	5800	5800	5800	5800	0
675	20231129	092500	190930	5800	5800	5800	5800	0
676	20231129	092400	190930	5800	5800	5800	5800	0
677	20231129	092300	190930	5800	5800	5800	5800	0
678	20231129	092200	190930	5800	5800	5800	5800	0
679	20231129	092100	190930	5800	5800	5800	5800	0
680	20231129	092000	190930	5800	5800	5800	5800	0
681	20231129	091900	190930	5800	5800	5800	5800	0
682	20231129	091800	190930	5800	5800	5800	5800	0
683	20231129	091700	190930	5800	5800	5800	5800	0
684	20231129	091600	190930	5800	5800	5800	5800	0
685	20231129	091500	190930	5800	5800	5800	5800	0
686	20231129	091400	190930	5800	5800	5800	5800	0
687	20231129	091300	190930	5800	5800	5800	5800	0
688	20231129	091200	190930	5800	5800	5800	5800	1
689	20231129	091100	185130	5610	5610	5610	5610	0
690	20231129	091000	185130	5610	5610	5610	5610	33
691	20231129	090900	0	5930	5930	5930	5930	0
692	20231129	090800	0	5930	5930	5930	5930	0
693	20231129	090700	0	5930	5930	5930	5930	0
694	20231129	090600	0	5930	5930	5930	5930	0
695	20231129	090500	0	5930	5930	5930	5930	0
696	20231129	090400	0	5930	5930	5930	5930	0
697	20231129	090300	0	5930	5930	5930	5930	0
698	20231129	090200	0	5930	5930	5930	5930	0
699	20231129	090100	0	5930	5930	5930	5930	0
700	20231129	090000	0	5930	5930	5930	5930	0