KissMeData/262840/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	204900	48907870	5430	5430	5430	5430	573
3	20231129	204800	48907870	5430	5430	5430	5430	0
4	20231129	204700	48907870	5430	5430	5430	5430	0
5	20231129	204600	48907870	5430	5430	5430	5430	0
6	20231129	204500	48907870	5430	5430	5430	5430	0
7	20231129	204400	48907870	5430	5430	5430	5430	0
8	20231129	204300	48907870	5430	5430	5430	5430	0
9	20231129	204200	48907870	5430	5430	5430	5430	0
10	20231129	204100	48907870	5430	5430	5430	5430	0
11	20231129	204000	48907870	5430	5430	5430	5430	0
12	20231129	203900	48907870	5430	5430	5430	5430	0
13	20231129	203800	48907870	5430	5430	5430	5430	0
14	20231129	203700	48907870	5430	5430	5430	5430	0
15	20231129	203600	48907870	5430	5430	5430	5430	0
16	20231129	203500	48907870	5430	5430	5430	5430	0
17	20231129	203400	48907870	5430	5430	5430	5430	0
18	20231129	203300	48907870	5430	5430	5430	5430	0
19	20231129	203200	48907870	5430	5430	5430	5430	0
20	20231129	203100	48907870	5430	5430	5430	5430	0
21	20231129	203000	48907870	5430	5430	5430	5430	0
22	20231129	202900	48907870	5430	5430	5430	5430	0
23	20231129	202800	48907870	5430	5430	5430	5430	0
24	20231129	202700	48907870	5430	5430	5430	5430	0
25	20231129	202600	48907870	5430	5430	5430	5430	0
26	20231129	202500	48907870	5430	5430	5430	5430	0
27	20231129	202400	48907870	5430	5430	5430	5430	0
28	20231129	202300	48907870	5430	5430	5430	5430	0
29	20231129	202200	48907870	5430	5430	5430	5430	0
30	20231129	202100	48907870	5430	5430	5430	5430	0
31	20231129	202000	48907870	5430	5430	5430	5430	0
32	20231129	201900	48907870	5430	5430	5430	5430	573
33	20231129	201800	48907870	5430	5430	5430	5430	0
34	20231129	201700	48907870	5430	5430	5430	5430	0
35	20231129	201600	48907870	5430	5430	5430	5430	0
36	20231129	201500	48907870	5430	5430	5430	5430	0
37	20231129	201400	48907870	5430	5430	5430	5430	0
38	20231129	201300	48907870	5430	5430	5430	5430	0
39	20231129	201200	48907870	5430	5430	5430	5430	0
40	20231129	201100	48907870	5430	5430	5430	5430	0
41	20231129	201000	48907870	5430	5430	5430	5430	0
42	20231129	200900	48907870	5430	5430	5430	5430	0
43	20231129	200800	48907870	5430	5430	5430	5430	0
44	20231129	200700	48907870	5430	5430	5430	5430	0
45	20231129	200600	48907870	5430	5430	5430	5430	0
46	20231129	200500	48907870	5430	5430	5430	5430	0
47	20231129	200400	48907870	5430	5430	5430	5430	0
48	20231129	200300	48907870	5430	5430	5430	5430	0
49	20231129	200200	48907870	5430	5430	5430	5430	0
50	20231129	200100	48907870	5430	5430	5430	5430	0
51	20231129	200000	48907870	5430	5430	5430	5430	0
52	20231129	195900	48907870	5430	5430	5430	5430	0
53	20231129	195800	48907870	5430	5430	5430	5430	0
54	20231129	195700	48907870	5430	5430	5430	5430	0
55	20231129	195600	48907870	5430	5430	5430	5430	0
56	20231129	195500	48907870	5430	5430	5430	5430	0
57	20231129	195400	48907870	5430	5430	5430	5430	0
58	20231129	195300	48907870	5430	5430	5430	5430	0
59	20231129	195200	48907870	5430	5430	5430	5430	0
60	20231129	195100	48907870	5430	5430	5430	5430	0
61	20231129	195000	48907870	5430	5430	5430	5430	0
62	20231129	194900	48907870	5430	5430	5430	5430	573
63	20231129	194800	48907870	5430	5430	5430	5430	0
64	20231129	194700	48907870	5430	5430	5430	5430	0
65	20231129	194600	48907870	5430	5430	5430	5430	0
66	20231129	194500	48907870	5430	5430	5430	5430	0
67	20231129	194400	48907870	5430	5430	5430	5430	0
68	20231129	194300	48907870	5430	5430	5430	5430	0
69	20231129	194200	48907870	5430	5430	5430	5430	0
70	20231129	194100	48907870	5430	5430	5430	5430	0
71	20231129	194000	48907870	5430	5430	5430	5430	0
72	20231129	193900	48907870	5430	5430	5430	5430	0
73	20231129	193800	48907870	5430	5430	5430	5430	0
74	20231129	193700	48907870	5430	5430	5430	5430	0
75	20231129	193600	48907870	5430	5430	5430	5430	0
76	20231129	193500	48907870	5430	5430	5430	5430	0
77	20231129	193400	48907870	5430	5430	5430	5430	0
78	20231129	193300	48907870	5430	5430	5430	5430	0
79	20231129	193200	48907870	5430	5430	5430	5430	0
80	20231129	193100	48907870	5430	5430	5430	5430	0
81	20231129	193000	48907870	5430	5430	5430	5430	0
82	20231129	192900	48907870	5430	5430	5430	5430	0
83	20231129	192800	48907870	5430	5430	5430	5430	0
84	20231129	192700	48907870	5430	5430	5430	5430	0
85	20231129	192600	48907870	5430	5430	5430	5430	0
86	20231129	192500	48907870	5430	5430	5430	5430	0
87	20231129	192400	48907870	5430	5430	5430	5430	0
88	20231129	192300	48907870	5430	5430	5430	5430	0
89	20231129	192200	48907870	5430	5430	5430	5430	0
90	20231129	192100	48907870	5430	5430	5430	5430	0
91	20231129	192000	48907870	5430	5430	5430	5430	0
92	20231129	191900	48907870	5430	5430	5430	5430	573
93	20231129	191800	48907870	5430	5430	5430	5430	0
94	20231129	191700	48907870	5430	5430	5430	5430	0
95	20231129	191600	48907870	5430	5430	5430	5430	0
96	20231129	191500	48907870	5430	5430	5430	5430	0
97	20231129	191400	48907870	5430	5430	5430	5430	0
98	20231129	191300	48907870	5430	5430	5430	5430	0
99	20231129	191200	48907870	5430	5430	5430	5430	0
100	20231129	191100	48907870	5430	5430	5430	5430	0
101	20231129	191000	48907870	5430	5430	5430	5430	0
102	20231129	190900	48907870	5430	5430	5430	5430	0
103	20231129	190800	48907870	5430	5430	5430	5430	0
104	20231129	190700	48907870	5430	5430	5430	5430	0
105	20231129	190600	48907870	5430	5430	5430	5430	0
106	20231129	190500	48907870	5430	5430	5430	5430	0
107	20231129	190400	48907870	5430	5430	5430	5430	0
108	20231129	190300	48907870	5430	5430	5430	5430	0
109	20231129	190200	48907870	5430	5430	5430	5430	0
110	20231129	190100	48907870	5430	5430	5430	5430	0
111	20231129	190000	48907870	5430	5430	5430	5430	0
112	20231129	185900	48907870	5430	5430	5430	5430	0
113	20231129	185800	48907870	5430	5430	5430	5430	0
114	20231129	185700	48907870	5430	5430	5430	5430	0
115	20231129	185600	48907870	5430	5430	5430	5430	0
116	20231129	185500	48907870	5430	5430	5430	5430	0
117	20231129	185400	48907870	5430	5430	5430	5430	0
118	20231129	185300	48907870	5430	5430	5430	5430	0
119	20231129	185200	48907870	5430	5430	5430	5430	0
120	20231129	185100	48907870	5430	5430	5430	5430	0
121	20231129	185000	48907870	5430	5430	5430	5430	0
122	20231129	184900	48907870	5430	5430	5430	5430	573
123	20231129	184800	48907870	5430	5430	5430	5430	0
124	20231129	184700	48907870	5430	5430	5430	5430	0
125	20231129	184600	48907870	5430	5430	5430	5430	0
126	20231129	184500	48907870	5430	5430	5430	5430	0
127	20231129	184400	48907870	5430	5430	5430	5430	0
128	20231129	184300	48907870	5430	5430	5430	5430	0
129	20231129	184200	48907870	5430	5430	5430	5430	0
130	20231129	184100	48907870	5430	5430	5430	5430	0
131	20231129	184000	48907870	5430	5430	5430	5430	0
132	20231129	183900	48907870	5430	5430	5430	5430	0
133	20231129	183800	48907870	5430	5430	5430	5430	0
134	20231129	183700	48907870	5430	5430	5430	5430	0
135	20231129	183600	48907870	5430	5430	5430	5430	0
136	20231129	183500	48907870	5430	5430	5430	5430	0
137	20231129	183400	48907870	5430	5430	5430	5430	0
138	20231129	183300	48907870	5430	5430	5430	5430	0
139	20231129	183200	48907870	5430	5430	5430	5430	0
140	20231129	183100	48907870	5430	5430	5430	5430	0
141	20231129	183000	48907870	5430	5430	5430	5430	0
142	20231129	182900	48907870	5430	5430	5430	5430	0
143	20231129	182800	48907870	5430	5430	5430	5430	0
144	20231129	182700	48907870	5430	5430	5430	5430	0
145	20231129	182600	48907870	5430	5430	5430	5430	0
146	20231129	182500	48907870	5430	5430	5430	5430	0
147	20231129	182400	48907870	5430	5430	5430	5430	0
148	20231129	182300	48907870	5430	5430	5430	5430	0
149	20231129	182200	48907870	5430	5430	5430	5430	0
150	20231129	182100	48907870	5430	5430	5430	5430	0
151	20231129	182000	48907870	5430	5430	5430	5430	0
152	20231129	181900	48907870	5430	5430	5430	5430	573
153	20231129	181800	48907870	5430	5430	5430	5430	0
154	20231129	181700	48907870	5430	5430	5430	5430	0
155	20231129	181600	48907870	5430	5430	5430	5430	0
156	20231129	181500	48907870	5430	5430	5430	5430	0
157	20231129	181400	48907870	5430	5430	5430	5430	0
158	20231129	181300	48907870	5430	5430	5430	5430	0
159	20231129	181200	48907870	5430	5430	5430	5430	0
160	20231129	181100	48907870	5430	5430	5430	5430	0
161	20231129	181000	48907870	5430	5430	5430	5430	0
162	20231129	180900	48907870	5430	5430	5430	5430	0
163	20231129	180800	48907870	5430	5430	5430	5430	0
164	20231129	180700	48907870	5430	5430	5430	5430	0
165	20231129	180600	48907870	5430	5430	5430	5430	0
166	20231129	180500	48907870	5430	5430	5430	5430	0
167	20231129	180400	48907870	5430	5430	5430	5430	0
168	20231129	180300	48907870	5430	5430	5430	5430	0
169	20231129	180200	48907870	5430	5430	5430	5430	0
170	20231129	180100	48907870	5430	5430	5430	5430	0
171	20231129	180000	48907870	5430	5430	5430	5430	0
172	20231129	175900	48907870	5430	5430	5430	5430	0
173	20231129	175800	48907870	5430	5430	5430	5430	0
174	20231129	175700	48907870	5430	5430	5430	5430	0
175	20231129	175600	48907870	5430	5430	5430	5430	0
176	20231129	175500	48907870	5430	5430	5430	5430	0
177	20231129	175400	48907870	5430	5430	5430	5430	0
178	20231129	175300	48907870	5430	5430	5430	5430	0
179	20231129	175200	48907870	5430	5430	5430	5430	0
180	20231129	175100	48907870	5430	5430	5430	5430	0
181	20231129	175000	48907870	5430	5430	5430	5430	0
182	20231129	174900	48907870	5430	5430	5430	5430	573
183	20231129	174800	48907870	5430	5430	5430	5430	0
184	20231129	174700	48907870	5430	5430	5430	5430	0
185	20231129	174600	48907870	5430	5430	5430	5430	0
186	20231129	174500	48907870	5430	5430	5430	5430	0
187	20231129	174400	48907870	5430	5430	5430	5430	0
188	20231129	174300	48907870	5430	5430	5430	5430	0
189	20231129	174200	48907870	5430	5430	5430	5430	0
190	20231129	174100	48907870	5430	5430	5430	5430	0
191	20231129	174000	48907870	5430	5430	5430	5430	0
192	20231129	173900	48907870	5430	5430	5430	5430	0
193	20231129	173800	48907870	5430	5430	5430	5430	0
194	20231129	173700	48907870	5430	5430	5430	5430	0
195	20231129	173600	48907870	5430	5430	5430	5430	0
196	20231129	173500	48907870	5430	5430	5430	5430	0
197	20231129	173400	48907870	5430	5430	5430	5430	0
198	20231129	173300	48907870	5430	5430	5430	5430	0
199	20231129	173200	48907870	5430	5430	5430	5430	0
200	20231129	173100	48907870	5430	5430	5430	5430	0
201	20231129	173000	48907870	5430	5430	5430	5430	0
202	20231129	172900	48907870	5430	5430	5430	5430	0
203	20231129	172800	48907870	5430	5430	5430	5430	0
204	20231129	172700	48907870	5430	5430	5430	5430	0
205	20231129	172600	48907870	5430	5430	5430	5430	0
206	20231129	172500	48907870	5430	5430	5430	5430	0
207	20231129	172400	48907870	5430	5430	5430	5430	0
208	20231129	172300	48907870	5430	5430	5430	5430	0
209	20231129	172200	48907870	5430	5430	5430	5430	0
210	20231129	172100	48907870	5430	5430	5430	5430	0
211	20231129	172000	48907870	5430	5430	5430	5430	0
212	20231129	171900	48907870	5430	5430	5430	5430	573
213	20231129	171800	48907870	5430	5430	5430	5430	0
214	20231129	171700	48907870	5430	5430	5430	5430	0
215	20231129	171600	48907870	5430	5430	5430	5430	0
216	20231129	171500	48907870	5430	5430	5430	5430	0
217	20231129	171400	48907870	5430	5430	5430	5430	0
218	20231129	171300	48907870	5430	5430	5430	5430	0
219	20231129	171200	48907870	5430	5430	5430	5430	0
220	20231129	171100	48907870	5430	5430	5430	5430	0
221	20231129	171000	48907870	5430	5430	5430	5430	0
222	20231129	170900	48907870	5430	5430	5430	5430	0
223	20231129	170800	48907870	5430	5430	5430	5430	0
224	20231129	170700	48907870	5430	5430	5430	5430	0
225	20231129	170600	48907870	5430	5430	5430	5430	0
226	20231129	170500	48907870	5430	5430	5430	5430	0
227	20231129	170400	48907870	5430	5430	5430	5430	0
228	20231129	170300	48907870	5430	5430	5430	5430	0
229	20231129	170200	48907870	5430	5430	5430	5430	0
230	20231129	170100	48907870	5430	5430	5430	5430	0
231	20231129	170000	48907870	5430	5430	5430	5430	0
232	20231129	165900	48907870	5430	5430	5430	5430	0
233	20231129	165800	48907870	5430	5430	5430	5430	0
234	20231129	165700	48907870	5430	5430	5430	5430	0
235	20231129	165600	48907870	5430	5430	5430	5430	0
236	20231129	165500	48907870	5430	5430	5430	5430	0
237	20231129	165400	48907870	5430	5430	5430	5430	0
238	20231129	165300	48907870	5430	5430	5430	5430	0
239	20231129	165200	48907870	5430	5430	5430	5430	0
240	20231129	165100	48907870	5430	5430	5430	5430	0
241	20231129	165000	48907870	5430	5430	5430	5430	0
242	20231129	164900	48907870	5430	5430	5430	5430	573
243	20231129	164800	48907870	5430	5430	5430	5430	0
244	20231129	164700	48907870	5430	5430	5430	5430	0
245	20231129	164600	48907870	5430	5430	5430	5430	0
246	20231129	164500	48907870	5430	5430	5430	5430	0
247	20231129	164400	48907870	5430	5430	5430	5430	0
248	20231129	164300	48907870	5430	5430	5430	5430	0
249	20231129	164200	48907870	5430	5430	5430	5430	0
250	20231129	164100	48907870	5430	5430	5430	5430	0
251	20231129	164000	48907870	5430	5430	5430	5430	0
252	20231129	163900	48907870	5430	5430	5430	5430	0
253	20231129	163800	48907870	5430	5430	5430	5430	0
254	20231129	163700	48907870	5430	5430	5430	5430	0
255	20231129	163600	48907870	5430	5430	5430	5430	0
256	20231129	163500	48907870	5430	5430	5430	5430	0
257	20231129	163400	48907870	5430	5430	5430	5430	0
258	20231129	163300	48907870	5430	5430	5430	5430	0
259	20231129	163200	48907870	5430	5430	5430	5430	0
260	20231129	163100	48907870	5430	5430	5430	5430	0
261	20231129	163000	48907870	5430	5430	5430	5430	0
262	20231129	162900	48907870	5430	5430	5430	5430	0
263	20231129	162800	48907870	5430	5430	5430	5430	0
264	20231129	162700	48907870	5430	5430	5430	5430	0
265	20231129	162600	48907870	5430	5430	5430	5430	0
266	20231129	162500	48907870	5430	5430	5430	5430	0
267	20231129	162400	48907870	5430	5430	5430	5430	0
268	20231129	162300	48907870	5430	5430	5430	5430	0
269	20231129	162200	48907870	5430	5430	5430	5430	0
270	20231129	162100	48907870	5430	5430	5430	5430	0
271	20231129	162000	48907870	5430	5430	5430	5430	0
272	20231129	161900	48907870	5430	5430	5430	5430	573
273	20231129	161800	48907870	5430	5430	5430	5430	0
274	20231129	161700	48907870	5430	5430	5430	5430	0
275	20231129	161600	48907870	5430	5430	5430	5430	0
276	20231129	161500	48907870	5430	5430	5430	5430	0
277	20231129	161400	48907870	5430	5430	5430	5430	0
278	20231129	161300	48907870	5430	5430	5430	5430	0
279	20231129	161200	48907870	5430	5430	5430	5430	0
280	20231129	161100	48907870	5430	5430	5430	5430	0
281	20231129	161000	48907870	5430	5430	5430	5430	0
282	20231129	160900	48907870	5430	5430	5430	5430	0
283	20231129	160800	48907870	5430	5430	5430	5430	0
284	20231129	160700	48907870	5430	5430	5430	5430	0
285	20231129	160600	48907870	5430	5430	5430	5430	0
286	20231129	160500	48907870	5430	5430	5430	5430	0
287	20231129	160400	48907870	5430	5430	5430	5430	0
288	20231129	160300	48907870	5430	5430	5430	5430	0
289	20231129	160200	48907870	5430	5430	5430	5430	0
290	20231129	160100	48907870	5430	5430	5430	5430	0
291	20231129	160000	48907870	5430	5430	5430	5430	0
292	20231129	155900	48907870	5430	5430	5430	5430	0
293	20231129	155800	48907870	5430	5430	5430	5430	0
294	20231129	155700	48907870	5430	5430	5430	5430	0
295	20231129	155600	48907870	5430	5430	5430	5430	0
296	20231129	155500	48907870	5430	5430	5430	5430	0
297	20231129	155400	48907870	5430	5430	5430	5430	0
298	20231129	155300	48907870	5430	5430	5430	5430	0
299	20231129	155200	48907870	5430	5430	5430	5430	0
300	20231129	155100	48907870	5430	5430	5430	5430	0
301	20231129	155000	48907870	5430	5430	5430	5430	0
302	20231129	154900	48907870	5430	5430	5430	5430	573
303	20231129	154800	48907870	5430	5430	5430	5430	0
304	20231129	154700	48907870	5430	5430	5430	5430	0
305	20231129	154600	48907870	5430	5430	5430	5430	0
306	20231129	154500	48907870	5430	5430	5430	5430	0
307	20231129	154400	48907870	5430	5430	5430	5430	0
308	20231129	154300	48907870	5430	5430	5430	5430	0
309	20231129	154200	48907870	5430	5430	5430	5430	0
310	20231129	154100	48907870	5430	5430	5430	5430	0
311	20231129	154000	48907870	5430	5430	5430	5430	0
312	20231129	153900	48907870	5430	5430	5430	5430	0
313	20231129	153800	48907870	5430	5430	5430	5430	0
314	20231129	153700	48907870	5430	5430	5430	5430	0
315	20231129	153600	48907870	5430	5430	5430	5430	0
316	20231129	153500	48907870	5430	5430	5430	5430	0
317	20231129	153400	48907870	5430	5430	5430	5430	0
318	20231129	153300	48907870	5430	5430	5430	5430	0
319	20231129	153200	48907870	5430	5430	5430	5430	0
320	20231129	153100	48907870	5430	5430	5430	5430	0
321	20231129	153000	48907870	5430	5430	5430	5430	573
322	20231129	152900	45796480	5440	5440	5440	5440	0
323	20231129	152800	45796480	5440	5440	5440	5440	0
324	20231129	152700	45796480	5440	5440	5440	5440	0
325	20231129	152600	45796480	5440	5440	5440	5440	0
326	20231129	152500	45796480	5440	5440	5440	5440	0
327	20231129	152400	45796480	5440	5440	5440	5440	0
328	20231129	152300	45796480	5440	5440	5440	5440	0
329	20231129	152200	45796480	5440	5440	5440	5440	0
330	20231129	152100	45796480	5440	5440	5440	5440	0
331	20231129	152000	45796480	5440	5440	5440	5440	0
332	20231129	151900	45796480	5440	5440	5440	5440	77
333	20231129	151800	45377600	5460	5460	5460	5460	0
334	20231129	151700	45377600	5460	5460	5460	5460	0
335	20231129	151600	45377600	5460	5460	5460	5460	284
336	20231129	151500	43826960	5460	5460	5460	5460	0
337	20231129	151400	43826960	5460	5460	5460	5460	0
338	20231129	151300	43826960	5460	5460	5460	5460	0
339	20231129	151200	43826960	5460	5460	5460	5460	0
340	20231129	151100	43826960	5460	5460	5460	5460	0
341	20231129	151000	43826960	5460	5460	5460	5460	0
342	20231129	150900	43826960	5460	5460	5460	5460	0
343	20231129	150800	43826960	5460	5460	5460	5460	0
344	20231129	150700	43826960	5460	5460	5460	5460	0
345	20231129	150600	43826960	5460	5440	5460	5440	14
346	20231129	150500	43750780	5460	5460	5460	5460	0
347	20231129	150400	43750780	5460	5460	5460	5460	0
348	20231129	150300	43750780	5460	5460	5460	5460	0
349	20231129	150200	43750780	5460	5460	5460	5460	0
350	20231129	150100	43750780	5460	5460	5460	5460	0
351	20231129	150000	43750780	5460	5460	5460	5460	0
352	20231129	145900	43750780	5460	5460	5460	5460	0
353	20231129	145800	43750780	5460	5460	5460	5460	0
354	20231129	145700	43750780	5460	5460	5460	5460	0
355	20231129	145600	43750780	5460	5460	5460	5460	0
356	20231129	145500	43750780	5460	5460	5460	5460	0
357	20231129	145400	43750780	5460	5460	5460	5460	0
358	20231129	145300	43750780	5460	5460	5460	5460	0
359	20231129	145200	43750780	5460	5460	5460	5460	0
360	20231129	145100	43750780	5460	5460	5460	5460	0
361	20231129	145000	43750780	5460	5460	5460	5460	0
362	20231129	144900	43750780	5460	5460	5460	5460	0
363	20231129	144800	43750780	5460	5460	5460	5450	3
364	20231129	144700	43734410	5450	5450	5450	5450	0
365	20231129	144600	43734410	5450	5450	5450	5450	5
366	20231129	144500	43707160	5450	5450	5450	5450	8
367	20231129	144400	43663560	5450	5450	5450	5450	0
368	20231129	144300	43663560	5450	5450	5450	5450	0
369	20231129	144200	43663560	5450	5450	5450	5450	0
370	20231129	144100	43663560	5450	5450	5450	5450	3
371	20231129	144000	43647210	5440	5440	5440	5440	0
372	20231129	143900	43647210	5440	5440	5440	5440	0
373	20231129	143800	43647210	5440	5440	5440	5440	1
374	20231129	143700	43641770	5460	5460	5460	5460	0
375	20231129	143600	43641770	5460	5460	5460	5460	105
376	20231129	143500	43068470	5460	5460	5460	5460	0
377	20231129	143400	43068470	5460	5460	5460	5460	10
378	20231129	143300	43013870	5460	5460	5460	5460	0
379	20231129	143200	43013870	5460	5460	5460	5460	0
380	20231129	143100	43013870	5460	5460	5460	5460	0
381	20231129	143000	43013870	5460	5460	5460	5460	0
382	20231129	142900	43013870	5460	5460	5460	5460	0
383	20231129	142800	43013870	5460	5460	5460	5460	0
384	20231129	142700	43013870	5460	5460	5460	5460	0
385	20231129	142600	43013870	5460	5460	5460	5460	0
386	20231129	142500	43013870	5460	5460	5460	5460	0
387	20231129	142400	43013870	5460	5460	5460	5460	0
388	20231129	142300	43013870	5460	5460	5460	5460	0
389	20231129	142200	43013870	5460	5460	5460	5460	0
390	20231129	142100	43013870	5460	5460	5460	5460	0
391	20231129	142000	43013870	5460	5460	5460	5460	0
392	20231129	141900	43013870	5460	5460	5460	5460	0
393	20231129	141800	43013870	5460	5460	5460	5460	0
394	20231129	141700	43013870	5460	5460	5460	5460	0
395	20231129	141600	43013870	5460	5460	5460	5460	0
396	20231129	141500	43013870	5460	5460	5460	5460	0
397	20231129	141400	43013870	5460	5460	5460	5460	0
398	20231129	141300	43013870	5460	5460	5460	5460	0
399	20231129	141200	43013870	5460	5460	5460	5460	0
400	20231129	141100	43013870	5460	5460	5460	5460	0
401	20231129	141000	43013870	5460	5460	5460	5460	0
402	20231129	140900	43013870	5460	5460	5460	5460	0
403	20231129	140800	43013870	5460	5460	5460	5460	0
404	20231129	140700	43013870	5460	5460	5460	5460	0
405	20231129	140600	43013870	5460	5460	5460	5460	0
406	20231129	140500	43013870	5460	5460	5460	5460	0
407	20231129	140400	43013870	5460	5460	5460	5460	0
408	20231129	140300	43013870	5460	5460	5460	5460	0
409	20231129	140200	43013870	5460	5460	5460	5460	0
410	20231129	140100	43013870	5460	5450	5460	5450	102
411	20231129	140000	42456980	5460	5460	5460	5460	0
412	20231129	135900	42456980	5460	5460	5460	5460	0
413	20231129	135800	42456980	5460	5460	5460	5460	0
414	20231129	135700	42456980	5460	5460	5460	5460	0
415	20231129	135600	42456980	5460	5460	5460	5460	0
416	20231129	135500	42456980	5460	5460	5460	5460	0
417	20231129	135400	42456980	5460	5460	5460	5460	0
418	20231129	135300	42456980	5460	5460	5460	5460	0
419	20231129	135200	42456980	5460	5460	5460	5460	0
420	20231129	135100	42456980	5460	5460	5460	5460	0
421	20231129	135000	42456980	5460	5460	5460	5460	0
422	20231129	134900	42456980	5460	5450	5460	5450	2
423	20231129	134800	42446070	5440	5440	5440	5440	0
424	20231129	134700	42446070	5440	5440	5440	5440	0
425	20231129	134600	42446070	5440	5440	5440	5440	0
426	20231129	134500	42446070	5440	5440	5440	5440	1
427	20231129	134400	42440630	5460	5460	5460	5460	0
428	20231129	134300	42440630	5460	5460	5460	5460	0
429	20231129	134200	42440630	5460	5460	5460	5460	0
430	20231129	134100	42440630	5460	5460	5460	5460	0
431	20231129	134000	42440630	5460	5460	5460	5460	0
432	20231129	133900	42440630	5460	5460	5460	5460	0
433	20231129	133800	42440630	5460	5460	5460	5460	0
434	20231129	133700	42440630	5460	5460	5460	5460	0
435	20231129	133600	42440630	5460	5460	5460	5460	0
436	20231129	133500	42440630	5460	5460	5460	5460	0
437	20231129	133400	42440630	5460	5460	5460	5460	0
438	20231129	133300	42440630	5460	5460	5460	5460	0
439	20231129	133200	42440630	5460	5460	5460	5460	0
440	20231129	133100	42440630	5460	5460	5460	5460	0
441	20231129	133000	42440630	5460	5460	5460	5460	0
442	20231129	132900	42440630	5460	5460	5460	5460	0
443	20231129	132800	42440630	5460	5460	5460	5460	0
444	20231129	132700	42440630	5460	5460	5460	5460	0
445	20231129	132600	42440630	5460	5460	5460	5460	0
446	20231129	132500	42440630	5460	5460	5460	5460	0
447	20231129	132400	42440630	5460	5460	5460	5460	0
448	20231129	132300	42440630	5460	5460	5460	5460	0
449	20231129	132200	42440630	5460	5460	5460	5460	0
450	20231129	132100	42440630	5460	5460	5460	5460	0
451	20231129	132000	42440630	5460	5460	5460	5460	0
452	20231129	131900	42440630	5460	5460	5460	5460	0
453	20231129	131800	42440630	5460	5460	5460	5460	0
454	20231129	131700	42440630	5460	5460	5460	5460	0
455	20231129	131600	42440630	5460	5460	5460	5460	0
456	20231129	131500	42440630	5460	5460	5460	5460	0
457	20231129	131400	42440630	5460	5460	5460	5460	0
458	20231129	131300	42440630	5460	5460	5460	5460	0
459	20231129	131200	42440630	5460	5460	5460	5460	0
460	20231129	131100	42440630	5460	5460	5460	5460	0
461	20231129	131000	42440630	5460	5460	5460	5460	0
462	20231129	130900	42440630	5460	5460	5460	5460	12
463	20231129	130800	42375110	5460	5460	5460	5460	0
464	20231129	130700	42375110	5460	5460	5460	5460	0
465	20231129	130600	42375110	5460	5460	5460	5460	0
466	20231129	130500	42375110	5460	5460	5460	5460	0
467	20231129	130400	42375110	5460	5460	5460	5460	0
468	20231129	130300	42375110	5460	5460	5460	5460	0
469	20231129	130200	42375110	5460	5460	5460	5460	0
470	20231129	130100	42375110	5460	5460	5460	5460	0
471	20231129	130000	42375110	5460	5460	5460	5460	0
472	20231129	125900	42375110	5460	5450	5460	5450	5
473	20231129	125800	42347850	5450	5450	5450	5450	0
474	20231129	125700	42347850	5450	5450	5450	5450	0
475	20231129	125600	42347850	5450	5450	5450	5450	0
476	20231129	125500	42347850	5450	5450	5450	5450	1
477	20231129	125400	42342400	5440	5440	5440	5440	1
478	20231129	125300	42336960	5440	5430	5440	5430	336
479	20231129	125200	40510480	5430	5430	5430	5430	0
480	20231129	125100	40510480	5430	5430	5430	5430	0
481	20231129	125000	40510480	5430	5430	5430	5430	0
482	20231129	124900	40510480	5430	5430	5430	5430	0
483	20231129	124800	40510480	5430	5430	5430	5430	0
484	20231129	124700	40510480	5430	5430	5430	5430	0
485	20231129	124600	40510480	5430	5430	5430	5430	0
486	20231129	124500	40510480	5430	5430	5430	5430	0
487	20231129	124400	40510480	5430	5430	5430	5430	0
488	20231129	124300	40510480	5430	5430	5430	5430	0
489	20231129	124200	40510480	5430	5430	5430	5430	0
490	20231129	124100	40510480	5430	5430	5430	5430	1
491	20231129	124000	40505050	5420	5420	5420	5420	0
492	20231129	123900	40505050	5420	5420	5420	5420	0
493	20231129	123800	40505050	5420	5420	5420	5420	0
494	20231129	123700	40505050	5420	5420	5420	5420	0
495	20231129	123600	40505050	5420	5420	5420	5420	0
496	20231129	123500	40505050	5420	5420	5420	5420	0
497	20231129	123400	40505050	5420	5420	5420	5420	0
498	20231129	123300	40505050	5420	5420	5420	5420	0
499	20231129	123200	40505050	5420	5420	5420	5420	1
500	20231129	123100	40499630	5420	5420	5420	5420	0
501	20231129	123000	40499630	5420	5420	5420	5420	0
502	20231129	122900	40499630	5420	5420	5420	5420	0
503	20231129	122800	40499630	5420	5420	5420	5420	1
504	20231129	122700	40494210	5420	5430	5430	5420	22
505	20231129	122600	40374770	5430	5430	5430	5430	0
506	20231129	122500	40374770	5430	5430	5430	5430	0
507	20231129	122400	40374770	5430	5430	5430	5430	0
508	20231129	122300	40374770	5430	5430	5430	5430	0
509	20231129	122200	40374770	5430	5430	5430	5430	0
510	20231129	122100	40374770	5430	5430	5430	5430	0
511	20231129	122000	40374770	5430	5430	5430	5430	0
512	20231129	121900	40374770	5430	5430	5430	5430	0
513	20231129	121800	40374770	5430	5430	5430	5430	14
514	20231129	121700	40298750	5430	5430	5430	5430	0
515	20231129	121600	40298750	5430	5430	5430	5430	0
516	20231129	121500	40298750	5430	5430	5430	5430	0
517	20231129	121400	40298750	5430	5430	5430	5430	0
518	20231129	121300	40298750	5430	5430	5430	5430	0
519	20231129	121200	40298750	5430	5430	5430	5430	0
520	20231129	121100	40298750	5430	5430	5430	5430	0
521	20231129	121000	40298750	5430	5430	5430	5430	0
522	20231129	120900	40298750	5430	5430	5430	5430	0
523	20231129	120800	40298750	5430	5430	5430	5430	0
524	20231129	120700	40298750	5430	5430	5430	5430	0
525	20231129	120600	40298750	5430	5430	5430	5430	0
526	20231129	120500	40298750	5430	5430	5430	5430	0
527	20231129	120400	40298750	5430	5430	5430	5430	0
528	20231129	120300	40298750	5430	5430	5430	5430	0
529	20231129	120200	40298750	5430	5430	5430	5430	0
530	20231129	120100	40298750	5430	5430	5430	5430	0
531	20231129	120000	40298750	5430	5430	5430	5430	0
532	20231129	115900	40298750	5430	5430	5430	5430	0
533	20231129	115800	40298750	5430	5430	5430	5430	0
534	20231129	115700	40298750	5430	5430	5430	5430	10
535	20231129	115600	40244450	5420	5420	5420	5420	121
536	20231129	115500	39588630	5430	5430	5430	5430	0
537	20231129	115400	39588630	5430	5430	5430	5430	0
538	20231129	115300	39588630	5430	5430	5430	5430	0
539	20231129	115200	39588630	5430	5430	5430	5430	0
540	20231129	115100	39588630	5430	5430	5430	5430	0
541	20231129	115000	39588630	5430	5430	5430	5430	0
542	20231129	114900	39588630	5430	5430	5430	5430	0
543	20231129	114800	39588630	5430	5430	5430	5430	0
544	20231129	114700	39588630	5430	5430	5430	5430	0
545	20231129	114600	39588630	5430	5430	5430	5430	0
546	20231129	114500	39588630	5430	5420	5430	5420	41
547	20231129	114400	39366400	5430	5430	5430	5430	0
548	20231129	114300	39366400	5430	5430	5430	5430	0
549	20231129	114200	39366400	5430	5430	5430	5430	0
550	20231129	114100	39366400	5430	5430	5430	5430	0
551	20231129	114000	39366400	5430	5430	5430	5430	0
552	20231129	113900	39366400	5430	5430	5430	5430	0
553	20231129	113800	39366400	5430	5430	5430	5430	0
554	20231129	113700	39366400	5430	5430	5430	5430	0
555	20231129	113600	39366400	5430	5430	5430	5430	0
556	20231129	113500	39366400	5430	5430	5430	5430	0
557	20231129	113400	39366400	5430	5430	5430	5430	1
558	20231129	113300	39360970	5420	5420	5420	5420	0
559	20231129	113200	39360970	5420	5420	5420	5420	0
560	20231129	113100	39360970	5420	5420	5420	5420	0
561	20231129	113000	39360970	5420	5420	5420	5420	0
562	20231129	112900	39360970	5420	5420	5420	5420	0
563	20231129	112800	39360970	5420	5420	5420	5420	0
564	20231129	112700	39360970	5420	5420	5420	5420	0
565	20231129	112600	39360970	5420	5420	5420	5420	0
566	20231129	112500	39360970	5420	5420	5420	5420	0
567	20231129	112400	39360970	5420	5420	5420	5420	0
568	20231129	112300	39360970	5420	5420	5420	5420	70
569	20231129	112200	38981570	5430	5430	5430	5430	0
570	20231129	112100	38981570	5430	5430	5430	5430	0
571	20231129	112000	38981570	5430	5430	5430	5430	0
572	20231129	111900	38981570	5430	5430	5430	5430	0
573	20231129	111800	38981570	5430	5430	5430	5430	0
574	20231129	111700	38981570	5430	5430	5430	5430	0
575	20231129	111600	38981570	5430	5430	5430	5430	0
576	20231129	111500	38981570	5430	5430	5430	5430	0
577	20231129	111400	38981570	5430	5430	5430	5430	0
578	20231129	111300	38981570	5430	5430	5430	5430	0
579	20231129	111200	38981570	5430	5430	5430	5430	0
580	20231129	111100	38981570	5430	5430	5430	5430	0
581	20231129	111000	38981570	5430	5430	5430	5430	0
582	20231129	110900	38981570	5430	5430	5430	5430	0
583	20231129	110800	38981570	5430	5430	5430	5430	0
584	20231129	110700	38981570	5430	5430	5430	5430	1
585	20231129	110600	38976140	5420	5420	5420	5420	0
586	20231129	110500	38976140	5420	5420	5420	5420	0
587	20231129	110400	38976140	5420	5420	5420	5420	0
588	20231129	110300	38976140	5420	5420	5420	5420	0
589	20231129	110200	38976140	5420	5420	5420	5420	0
590	20231129	110100	38976140	5420	5420	5420	5420	0
591	20231129	110000	38976140	5420	5420	5420	5420	0
592	20231129	105900	38976140	5420	5420	5420	5420	0
593	20231129	105800	38976140	5420	5420	5420	5420	0
594	20231129	105700	38976140	5420	5420	5420	5420	0
595	20231129	105600	38976140	5420	5420	5420	5420	9
596	20231129	105500	38927360	5420	5420	5420	5420	0
597	20231129	105400	38927360	5420	5420	5420	5420	0
598	20231129	105300	38927360	5420	5420	5420	5420	0
599	20231129	105200	38927360	5420	5420	5420	5420	0
600	20231129	105100	38927360	5420	5420	5420	5420	0
601	20231129	105000	38927360	5420	5420	5420	5420	0
602	20231129	104900	38927360	5420	5420	5420	5420	0
603	20231129	104800	38927360	5420	5420	5420	5420	0
604	20231129	104700	38927360	5420	5420	5420	5420	0
605	20231129	104600	38927360	5420	5420	5420	5420	0
606	20231129	104500	38927360	5420	5420	5420	5420	0
607	20231129	104400	38927360	5420	5420	5420	5420	0
608	20231129	104300	38927360	5420	5420	5420	5420	0
609	20231129	104200	38927360	5420	5420	5420	5420	0
610	20231129	104100	38927360	5420	5420	5420	5420	0
611	20231129	104000	38927360	5420	5420	5420	5420	0
612	20231129	103900	38927360	5420	5420	5420	5420	0
613	20231129	103800	38927360	5420	5420	5420	5420	0
614	20231129	103700	38927360	5420	5420	5420	5420	2
615	20231129	103600	38916520	5420	5420	5420	5420	2
616	20231129	103500	38905680	5420	5420	5420	5420	17
617	20231129	103400	38813540	5420	5420	5420	5420	0
618	20231129	103300	38813540	5420	5420	5420	5420	0
619	20231129	103200	38813540	5420	5420	5420	5420	184
620	20231129	103100	37816260	5420	5420	5420	5420	1
621	20231129	103000	37810840	5430	5430	5430	5430	0
622	20231129	102900	37810840	5430	5430	5430	5430	0
623	20231129	102800	37810840	5430	5430	5430	5430	0
624	20231129	102700	37810840	5430	5430	5430	5430	0
625	20231129	102600	37810840	5430	5430	5430	5430	0
626	20231129	102500	37810840	5430	5430	5430	5430	0
627	20231129	102400	37810840	5430	5430	5430	5430	0
628	20231129	102300	37810840	5430	5430	5430	5430	0
629	20231129	102200	37810840	5430	5430	5430	5430	0
630	20231129	102100	37810840	5430	5430	5430	5430	0
631	20231129	102000	37810840	5430	5430	5430	5430	0
632	20231129	101900	37810840	5430	5430	5430	5430	0
633	20231129	101800	37810840	5430	5430	5430	5430	0
634	20231129	101700	37810840	5430	5430	5430	5430	0
635	20231129	101600	37810840	5430	5430	5430	5430	0
636	20231129	101500	37810840	5430	5430	5430	5430	0
637	20231129	101400	37810840	5430	5430	5430	5430	89
638	20231129	101300	37327570	5430	5430	5430	5430	279
639	20231129	101200	35812600	5420	5420	5420	5420	0
640	20231129	101100	35812600	5420	5420	5420	5420	3
641	20231129	101000	35796340	5410	5410	5410	5410	40
642	20231129	100900	35579940	5430	5430	5430	5430	0
643	20231129	100800	35579940	5430	5430	5430	5430	0
644	20231129	100700	35579940	5430	5430	5430	5430	0
645	20231129	100600	35579940	5430	5430	5430	5430	0
646	20231129	100500	35579940	5430	5430	5430	5430	0
647	20231129	100400	35579940	5430	5430	5430	5430	0
648	20231129	100300	35579940	5430	5430	5430	5430	0
649	20231129	100200	35579940	5430	5430	5430	5430	0
650	20231129	100100	35579940	5430	5430	5430	5430	0
651	20231129	100000	35579940	5430	5430	5430	5430	0
652	20231129	095900	35579940	5430	5430	5430	5430	0
653	20231129	095800	35579940	5430	5430	5430	5430	0
654	20231129	095700	35579940	5430	5430	5430	5430	0
655	20231129	095600	35579940	5430	5430	5430	5430	0
656	20231129	095500	35579940	5430	5430	5430	5430	0
657	20231129	095400	35579940	5430	5430	5430	5430	30
658	20231129	095300	35417040	5430	5420	5430	5420	50
659	20231129	095200	35145550	5430	5430	5430	5430	1
660	20231129	095100	35140120	5390	5390	5390	5390	0
661	20231129	095000	35140120	5390	5390	5390	5390	0
662	20231129	094900	35140120	5390	5390	5390	5390	0
663	20231129	094800	35140120	5390	5390	5390	5390	0
664	20231129	094700	35140120	5390	5390	5390	5390	0
665	20231129	094600	35140120	5390	5390	5390	5390	0
666	20231129	094500	35140120	5390	5400	5400	5390	791
667	20231129	094400	30872340	5400	5400	5400	5400	50
668	20231129	094300	30602340	5430	5410	5430	5400	115
669	20231129	094200	29979870	5410	5420	5420	5410	166
670	20231129	094100	29081750	5430	5430	5430	5430	0
671	20231129	094000	29081750	5430	5430	5430	5430	0
672	20231129	093900	29081750	5430	5430	5430	5430	0
673	20231129	093800	29081750	5430	5430	5430	5430	0
674	20231129	093700	29081750	5430	5430	5430	5430	1
675	20231129	093600	29076320	5430	5430	5430	5430	0
676	20231129	093500	29076320	5430	5430	5430	5430	0
677	20231129	093400	29076320	5430	5430	5430	5430	0
678	20231129	093300	29076320	5430	5430	5430	5430	0
679	20231129	093200	29076320	5430	5430	5430	5430	1
680	20231129	093100	29070890	5410	5410	5410	5410	98
681	20231129	093000	28540710	5430	5430	5430	5430	342
682	20231129	092900	26683650	5400	5400	5400	5400	0
683	20231129	092800	26683650	5400	5400	5400	5400	0
684	20231129	092700	26683650	5400	5400	5400	5400	0
685	20231129	092600	26683650	5400	5400	5400	5380	719
686	20231129	092500	22807940	5390	5400	5400	5390	170
687	20231129	092400	21890740	5400	5410	5410	5400	802
688	20231129	092300	17559930	5410	5410	5410	5410	0
689	20231129	092200	17559930	5410	5410	5410	5410	0
690	20231129	092100	17559930	5410	5410	5410	5410	2
691	20231129	092000	17549110	5410	5410	5410	5410	131
692	20231129	091900	16840400	5400	5420	5420	5400	1350
693	20231129	091800	9545270	5420	5420	5420	5420	0
694	20231129	091700	9545270	5420	5420	5420	5420	2
695	20231129	091600	9534430	5420	5420	5420	5410	47
696	20231129	091500	9279700	5430	5430	5430	5430	41
697	20231129	091400	9057070	5450	5450	5450	5450	0
698	20231129	091300	9057070	5450	5450	5450	5450	0
699	20231129	091200	9057070	5450	5450	5450	5450	0
700	20231129	091100	9057070	5450	5450	5450	5450	0
701	20231129	091000	9057070	5450	5450	5450	5450	15
702	20231129	090900	8975320	5440	5450	5450	5440	187
703	20231129	090800	7957540	5460	5460	5460	5460	0
704	20231129	090700	7957540	5460	5460	5460	5460	15
705	20231129	090600	7875640	5550	5460	5550	5460	60
706	20231129	090500	7546080	5400	5400	5400	5400	0
707	20231129	090400	7546080	5400	5400	5400	5400	0
708	20231129	090300	7546080	5400	5400	5400	5400	0
709	20231129	090200	7546080	5400	5480	5480	5400	435
710	20231129	090100	5171580	5490	5490	5490	5490	9
711	20231129	090000	5122170	5490	5490	5490	5490	933