KissMeData/038070/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	191900	88413410	8930	8930	8930	8930	228
3	20231129	191800	88413410	8930	8930	8930	8930	0
4	20231129	191700	88413410	8930	8930	8930	8930	0
5	20231129	191600	88413410	8930	8930	8930	8930	0
6	20231129	191500	88413410	8930	8930	8930	8930	0
7	20231129	191400	88413410	8930	8930	8930	8930	0
8	20231129	191300	88413410	8930	8930	8930	8930	0
9	20231129	191200	88413410	8930	8930	8930	8930	0
10	20231129	191100	88413410	8930	8930	8930	8930	0
11	20231129	191000	88413410	8930	8930	8930	8930	0
12	20231129	190900	88413410	8930	8930	8930	8930	0
13	20231129	190800	88413410	8930	8930	8930	8930	0
14	20231129	190700	88413410	8930	8930	8930	8930	0
15	20231129	190600	88413410	8930	8930	8930	8930	0
16	20231129	190500	88413410	8930	8930	8930	8930	0
17	20231129	190400	88413410	8930	8930	8930	8930	0
18	20231129	190300	88413410	8930	8930	8930	8930	0
19	20231129	190200	88413410	8930	8930	8930	8930	0
20	20231129	190100	88413410	8930	8930	8930	8930	0
21	20231129	190000	88413410	8930	8930	8930	8930	0
22	20231129	185900	88413410	8930	8930	8930	8930	0
23	20231129	185800	88413410	8930	8930	8930	8930	0
24	20231129	185700	88413410	8930	8930	8930	8930	0
25	20231129	185600	88413410	8930	8930	8930	8930	0
26	20231129	185500	88413410	8930	8930	8930	8930	0
27	20231129	185400	88413410	8930	8930	8930	8930	0
28	20231129	185300	88413410	8930	8930	8930	8930	0
29	20231129	185200	88413410	8930	8930	8930	8930	0
30	20231129	185100	88413410	8930	8930	8930	8930	0
31	20231129	185000	88413410	8930	8930	8930	8930	0
32	20231129	184900	88413410	8930	8930	8930	8930	228
33	20231129	184800	88413410	8930	8930	8930	8930	0
34	20231129	184700	88413410	8930	8930	8930	8930	0
35	20231129	184600	88413410	8930	8930	8930	8930	0
36	20231129	184500	88413410	8930	8930	8930	8930	0
37	20231129	184400	88413410	8930	8930	8930	8930	0
38	20231129	184300	88413410	8930	8930	8930	8930	0
39	20231129	184200	88413410	8930	8930	8930	8930	0
40	20231129	184100	88413410	8930	8930	8930	8930	0
41	20231129	184000	88413410	8930	8930	8930	8930	0
42	20231129	183900	88413410	8930	8930	8930	8930	0
43	20231129	183800	88413410	8930	8930	8930	8930	0
44	20231129	183700	88413410	8930	8930	8930	8930	0
45	20231129	183600	88413410	8930	8930	8930	8930	0
46	20231129	183500	88413410	8930	8930	8930	8930	0
47	20231129	183400	88413410	8930	8930	8930	8930	0
48	20231129	183300	88413410	8930	8930	8930	8930	0
49	20231129	183200	88413410	8930	8930	8930	8930	0
50	20231129	183100	88413410	8930	8930	8930	8930	0
51	20231129	183000	88413410	8930	8930	8930	8930	0
52	20231129	182900	88413410	8930	8930	8930	8930	0
53	20231129	182800	88413410	8930	8930	8930	8930	0
54	20231129	182700	88413410	8930	8930	8930	8930	0
55	20231129	182600	88413410	8930	8930	8930	8930	0
56	20231129	182500	88413410	8930	8930	8930	8930	0
57	20231129	182400	88413410	8930	8930	8930	8930	0
58	20231129	182300	88413410	8930	8930	8930	8930	0
59	20231129	182200	88413410	8930	8930	8930	8930	0
60	20231129	182100	88413410	8930	8930	8930	8930	0
61	20231129	182000	88413410	8930	8930	8930	8930	0
62	20231129	181900	88413410	8930	8930	8930	8930	228
63	20231129	181800	88413410	8930	8930	8930	8930	0
64	20231129	181700	88413410	8930	8930	8930	8930	0
65	20231129	181600	88413410	8930	8930	8930	8930	0
66	20231129	181500	88413410	8930	8930	8930	8930	0
67	20231129	181400	88413410	8930	8930	8930	8930	0
68	20231129	181300	88413410	8930	8930	8930	8930	0
69	20231129	181200	88413410	8930	8930	8930	8930	0
70	20231129	181100	88413410	8930	8930	8930	8930	0
71	20231129	181000	88413410	8930	8930	8930	8930	0
72	20231129	180900	88413410	8930	8930	8930	8930	0
73	20231129	180800	88413410	8930	8930	8930	8930	0
74	20231129	180700	88413410	8930	8930	8930	8930	0
75	20231129	180600	88413410	8930	8930	8930	8930	0
76	20231129	180500	88413410	8930	8930	8930	8930	0
77	20231129	180400	88413410	8930	8930	8930	8930	0
78	20231129	180300	88413410	8930	8930	8930	8930	0
79	20231129	180200	88413410	8930	8930	8930	8930	0
80	20231129	180100	88413410	8930	8930	8930	8930	0
81	20231129	180000	88413410	8930	8930	8930	8930	0
82	20231129	175900	88413410	8930	8930	8930	8930	0
83	20231129	175800	88413410	8930	8930	8930	8930	0
84	20231129	175700	88413410	8930	8930	8930	8930	0
85	20231129	175600	88413410	8930	8930	8930	8930	0
86	20231129	175500	88413410	8930	8930	8930	8930	0
87	20231129	175400	88413410	8930	8930	8930	8930	0
88	20231129	175300	88413410	8930	8930	8930	8930	0
89	20231129	175200	88413410	8930	8930	8930	8930	0
90	20231129	175100	88413410	8930	8930	8930	8930	0
91	20231129	175000	88413410	8930	8930	8930	8930	0
92	20231129	174900	88413410	8930	8930	8930	8930	228
93	20231129	174800	88413410	8930	8930	8930	8930	0
94	20231129	174700	88413410	8930	8930	8930	8930	0
95	20231129	174600	88413410	8930	8930	8930	8930	0
96	20231129	174500	88413410	8930	8930	8930	8930	0
97	20231129	174400	88413410	8930	8930	8930	8930	0
98	20231129	174300	88413410	8930	8930	8930	8930	0
99	20231129	174200	88413410	8930	8930	8930	8930	0
100	20231129	174100	88413410	8930	8930	8930	8930	0
101	20231129	174000	88413410	8930	8930	8930	8930	0
102	20231129	173900	88413410	8930	8930	8930	8930	0
103	20231129	173800	88413410	8930	8930	8930	8930	0
104	20231129	173700	88413410	8930	8930	8930	8930	0
105	20231129	173600	88413410	8930	8930	8930	8930	0
106	20231129	173500	88413410	8930	8930	8930	8930	0
107	20231129	173400	88413410	8930	8930	8930	8930	0
108	20231129	173300	88413410	8930	8930	8930	8930	0
109	20231129	173200	88413410	8930	8930	8930	8930	0
110	20231129	173100	88413410	8930	8930	8930	8930	0
111	20231129	173000	88413410	8930	8930	8930	8930	0
112	20231129	172900	88413410	8930	8930	8930	8930	0
113	20231129	172800	88413410	8930	8930	8930	8930	0
114	20231129	172700	88413410	8930	8930	8930	8930	0
115	20231129	172600	88413410	8930	8930	8930	8930	0
116	20231129	172500	88413410	8930	8930	8930	8930	0
117	20231129	172400	88413410	8930	8930	8930	8930	0
118	20231129	172300	88413410	8930	8930	8930	8930	0
119	20231129	172200	88413410	8930	8930	8930	8930	0
120	20231129	172100	88413410	8930	8930	8930	8930	0
121	20231129	172000	88413410	8930	8930	8930	8930	0
122	20231129	171900	88413410	8930	8930	8930	8930	228
123	20231129	171800	88413410	8930	8930	8930	8930	0
124	20231129	171700	88413410	8930	8930	8930	8930	0
125	20231129	171600	88413410	8930	8930	8930	8930	0
126	20231129	171500	88413410	8930	8930	8930	8930	0
127	20231129	171400	88413410	8930	8930	8930	8930	0
128	20231129	171300	88413410	8930	8930	8930	8930	0
129	20231129	171200	88413410	8930	8930	8930	8930	0
130	20231129	171100	88413410	8930	8930	8930	8930	0
131	20231129	171000	88413410	8930	8930	8930	8930	0
132	20231129	170900	88413410	8930	8930	8930	8930	0
133	20231129	170800	88413410	8930	8930	8930	8930	0
134	20231129	170700	88413410	8930	8930	8930	8930	0
135	20231129	170600	88413410	8930	8930	8930	8930	0
136	20231129	170500	88413410	8930	8930	8930	8930	0
137	20231129	170400	88413410	8930	8930	8930	8930	0
138	20231129	170300	88413410	8930	8930	8930	8930	0
139	20231129	170200	88413410	8930	8930	8930	8930	0
140	20231129	170100	88413410	8930	8930	8930	8930	0
141	20231129	170000	88413410	8930	8930	8930	8930	0
142	20231129	165900	88413410	8930	8930	8930	8930	0
143	20231129	165800	88413410	8930	8930	8930	8930	0
144	20231129	165700	88413410	8930	8930	8930	8930	0
145	20231129	165600	88413410	8930	8930	8930	8930	0
146	20231129	165500	88413410	8930	8930	8930	8930	0
147	20231129	165400	88413410	8930	8930	8930	8930	0
148	20231129	165300	88413410	8930	8930	8930	8930	0
149	20231129	165200	88413410	8930	8930	8930	8930	0
150	20231129	165100	88413410	8930	8930	8930	8930	0
151	20231129	165000	88413410	8930	8930	8930	8930	0
152	20231129	164900	88413410	8930	8930	8930	8930	228
153	20231129	164800	88413410	8930	8930	8930	8930	0
154	20231129	164700	88413410	8930	8930	8930	8930	0
155	20231129	164600	88413410	8930	8930	8930	8930	0
156	20231129	164500	88413410	8930	8930	8930	8930	0
157	20231129	164400	88413410	8930	8930	8930	8930	0
158	20231129	164300	88413410	8930	8930	8930	8930	0
159	20231129	164200	88413410	8930	8930	8930	8930	0
160	20231129	164100	88413410	8930	8930	8930	8930	0
161	20231129	164000	88413410	8930	8930	8930	8930	0
162	20231129	163900	88413410	8930	8930	8930	8930	0
163	20231129	163800	88413410	8930	8930	8930	8930	0
164	20231129	163700	88413410	8930	8930	8930	8930	0
165	20231129	163600	88413410	8930	8930	8930	8930	0
166	20231129	163500	88413410	8930	8930	8930	8930	0
167	20231129	163400	88413410	8930	8930	8930	8930	0
168	20231129	163300	88413410	8930	8930	8930	8930	0
169	20231129	163200	88413410	8930	8930	8930	8930	0
170	20231129	163100	88413410	8930	8930	8930	8930	0
171	20231129	163000	88413410	8930	8930	8930	8930	0
172	20231129	162900	88413410	8930	8930	8930	8930	0
173	20231129	162800	88413410	8930	8930	8930	8930	0
174	20231129	162700	88413410	8930	8930	8930	8930	0
175	20231129	162600	88413410	8930	8930	8930	8930	0
176	20231129	162500	88413410	8930	8930	8930	8930	0
177	20231129	162400	88413410	8930	8930	8930	8930	0
178	20231129	162300	88413410	8930	8930	8930	8930	0
179	20231129	162200	88413410	8930	8930	8930	8930	0
180	20231129	162100	88413410	8930	8930	8930	8930	0
181	20231129	162000	88413410	8930	8930	8930	8930	0
182	20231129	161900	88413410	8930	8930	8930	8930	228
183	20231129	161800	88413410	8930	8930	8930	8930	0
184	20231129	161700	88413410	8930	8930	8930	8930	0
185	20231129	161600	88413410	8930	8930	8930	8930	0
186	20231129	161500	88413410	8930	8930	8930	8930	0
187	20231129	161400	88413410	8930	8930	8930	8930	0
188	20231129	161300	88413410	8930	8930	8930	8930	0
189	20231129	161200	88413410	8930	8930	8930	8930	0
190	20231129	161100	88413410	8930	8930	8930	8930	0
191	20231129	161000	88413410	8930	8930	8930	8930	0
192	20231129	160900	88413410	8930	8930	8930	8930	0
193	20231129	160800	88413410	8930	8930	8930	8930	0
194	20231129	160700	88413410	8930	8930	8930	8930	0
195	20231129	160600	88413410	8930	8930	8930	8930	0
196	20231129	160500	88413410	8930	8930	8930	8930	0
197	20231129	160400	88413410	8930	8930	8930	8930	0
198	20231129	160300	88413410	8930	8930	8930	8930	0
199	20231129	160200	88413410	8930	8930	8930	8930	0
200	20231129	160100	88413410	8930	8930	8930	8930	0
201	20231129	160000	88413410	8930	8930	8930	8930	0
202	20231129	155900	88413410	8930	8930	8930	8930	0
203	20231129	155800	88413410	8930	8930	8930	8930	0
204	20231129	155700	88413410	8930	8930	8930	8930	0
205	20231129	155600	88413410	8930	8930	8930	8930	0
206	20231129	155500	88413410	8930	8930	8930	8930	0
207	20231129	155400	88413410	8930	8930	8930	8930	0
208	20231129	155300	88413410	8930	8930	8930	8930	0
209	20231129	155200	88413410	8930	8930	8930	8930	0
210	20231129	155100	88413410	8930	8930	8930	8930	0
211	20231129	155000	88413410	8930	8930	8930	8930	0
212	20231129	154900	88413410	8930	8930	8930	8930	228
213	20231129	154800	88413410	8930	8930	8930	8930	0
214	20231129	154700	88413410	8930	8930	8930	8930	0
215	20231129	154600	88413410	8930	8930	8930	8930	0
216	20231129	154500	88413410	8930	8930	8930	8930	0
217	20231129	154400	88413410	8930	8930	8930	8930	0
218	20231129	154300	88413410	8930	8930	8930	8930	0
219	20231129	154200	88413410	8930	8930	8930	8930	0
220	20231129	154100	88413410	8930	8930	8930	8930	0
221	20231129	154000	88413410	8930	8930	8930	8930	0
222	20231129	153900	88413410	8930	8930	8930	8930	0
223	20231129	153800	88413410	8930	8930	8930	8930	0
224	20231129	153700	88413410	8930	8930	8930	8930	0
225	20231129	153600	88413410	8930	8930	8930	8930	0
226	20231129	153500	88413410	8930	8930	8930	8930	0
227	20231129	153400	88413410	8930	8930	8930	8930	0
228	20231129	153300	88413410	8930	8930	8930	8930	0
229	20231129	153200	88413410	8930	8930	8930	8930	0
230	20231129	153100	88413410	8930	8930	8930	8930	0
231	20231129	153000	88413410	8930	8930	8930	8930	228
232	20231129	152900	86377370	8890	8890	8890	8890	0
233	20231129	152800	86377370	8890	8890	8890	8890	0
234	20231129	152700	86377370	8890	8890	8890	8890	0
235	20231129	152600	86377370	8890	8890	8890	8890	0
236	20231129	152500	86377370	8890	8890	8890	8890	0
237	20231129	152400	86377370	8890	8890	8890	8890	0
238	20231129	152300	86377370	8890	8890	8890	8890	0
239	20231129	152200	86377370	8890	8890	8890	8890	0
240	20231129	152100	86377370	8890	8890	8890	8890	0
241	20231129	152000	86377370	8890	8890	8890	8890	0
242	20231129	151900	86377370	8890	8890	8890	8890	35
243	20231129	151800	86066220	8890	8890	8890	8890	39
244	20231129	151700	85719510	8840	8840	8840	8840	0
245	20231129	151600	85719510	8840	8840	8840	8840	495
246	20231129	151500	81343710	8830	8830	8830	8830	78
247	20231129	151400	80654970	8830	8840	8840	8830	179
248	20231129	151300	79073080	8890	8890	8890	8890	0
249	20231129	151200	79073080	8890	8890	8890	8890	0
250	20231129	151100	79073080	8890	8890	8890	8890	0
251	20231129	151000	79073080	8890	8890	8890	8890	0
252	20231129	150900	79073080	8890	8890	8890	8890	0
253	20231129	150800	79073080	8890	8890	8890	8890	60
254	20231129	150700	78539680	8840	8840	8840	8840	0
255	20231129	150600	78539680	8840	8840	8840	8840	0
256	20231129	150500	78539680	8840	8840	8840	8840	0
257	20231129	150400	78539680	8840	8840	8840	8840	0
258	20231129	150300	78539680	8840	8840	8840	8840	0
259	20231129	150200	78539680	8840	8870	8870	8840	521
260	20231129	150100	73933620	8870	8870	8870	8870	0
261	20231129	150000	73933620	8870	8870	8870	8870	34
262	20231129	145900	73632040	8890	8890	8890	8890	0
263	20231129	145800	73632040	8890	8890	8890	8890	0
264	20231129	145700	73632040	8890	8890	8890	8890	0
265	20231129	145600	73632040	8890	8890	8890	8890	0
266	20231129	145500	73632040	8890	8890	8890	8890	0
267	20231129	145400	73632040	8890	8890	8890	8890	0
268	20231129	145300	73632040	8890	8890	8890	8890	0
269	20231129	145200	73632040	8890	8890	8890	8890	1
270	20231129	145100	73623150	8870	8870	8870	8870	0
271	20231129	145000	73623150	8870	8870	8870	8870	0
272	20231129	144900	73623150	8870	8870	8870	8870	0
273	20231129	144800	73623150	8870	8870	8870	8870	12
274	20231129	144700	73516710	8850	8850	8850	8850	30
275	20231129	144600	73251210	8850	8850	8850	8850	0
276	20231129	144500	73251210	8850	8860	8860	8850	40
277	20231129	144400	72897010	8920	8920	8920	8920	0
278	20231129	144300	72897010	8920	8920	8920	8920	0
279	20231129	144200	72897010	8920	8920	8920	8920	0
280	20231129	144100	72897010	8920	8920	8920	8920	0
281	20231129	144000	72897010	8920	8920	8920	8920	0
282	20231129	143900	72897010	8920	8920	8920	8920	0
283	20231129	143800	72897010	8920	8920	8920	8920	0
284	20231129	143700	72897010	8920	8920	8920	8920	1
285	20231129	143600	72888090	8920	8920	8920	8920	0
286	20231129	143500	72888090	8920	8920	8920	8920	0
287	20231129	143400	72888090	8920	8920	8920	8920	0
288	20231129	143300	72888090	8920	8920	8920	8920	10
289	20231129	143200	72798890	8920	8920	8920	8920	0
290	20231129	143100	72798890	8920	8920	8920	8920	0
291	20231129	143000	72798890	8920	8920	8920	8920	0
292	20231129	142900	72798890	8920	8920	8920	8920	0
293	20231129	142800	72798890	8920	8920	8920	8920	0
294	20231129	142700	72798890	8920	8920	8920	8920	0
295	20231129	142600	72798890	8920	8920	8920	8920	0
296	20231129	142500	72798890	8920	8920	8920	8920	5
297	20231129	142400	72754290	8930	8930	8930	8930	0
298	20231129	142300	72754290	8930	8930	8930	8930	0
299	20231129	142200	72754290	8930	8930	8930	8930	0
300	20231129	142100	72754290	8930	8930	8930	8930	0
301	20231129	142000	72754290	8930	8930	8930	8930	0
302	20231129	141900	72754290	8930	8930	8930	8930	0
303	20231129	141800	72754290	8930	8860	8930	8850	751
304	20231129	141700	66103680	8860	8900	8900	8860	300
305	20231129	141600	63441030	8910	8910	8910	8910	0
306	20231129	141500	63441030	8910	8910	8910	8910	20
307	20231129	141400	63262830	8900	8900	8900	8900	0
308	20231129	141300	63262830	8900	8900	8900	8900	0
309	20231129	141200	63262830	8900	8900	8900	8900	0
310	20231129	141100	63262830	8900	8900	8900	8900	0
311	20231129	141000	63262830	8900	8910	8910	8900	157
312	20231129	140900	61865430	8910	8910	8910	8910	0
313	20231129	140800	61865430	8910	8910	8910	8910	0
314	20231129	140700	61865430	8910	8910	8910	8910	0
315	20231129	140600	61865430	8910	8920	8920	8910	15
316	20231129	140500	61731730	8920	8920	8920	8920	0
317	20231129	140400	61731730	8920	8920	8920	8920	0
318	20231129	140300	61731730	8920	8920	8920	8920	0
319	20231129	140200	61731730	8920	8920	8920	8920	3
320	20231129	140100	61704970	8920	8920	8920	8920	40
321	20231129	140000	61348170	8910	8910	8910	8910	10
322	20231129	135900	61259070	8910	8910	8910	8910	10
323	20231129	135800	61169970	8910	8910	8910	8910	1
324	20231129	135700	61161060	8910	8910	8910	8910	2
325	20231129	135600	61143240	8910	8910	8910	8900	307
326	20231129	135500	58409870	8910	8910	8910	8910	0
327	20231129	135400	58409870	8910	8910	8910	8910	0
328	20231129	135300	58409870	8910	8910	8910	8910	0
329	20231129	135200	58409870	8910	8910	8910	8910	1
330	20231129	135100	58400960	8920	8920	8920	8920	0
331	20231129	135000	58400960	8920	8920	8920	8920	0
332	20231129	134900	58400960	8920	8920	8920	8920	1
333	20231129	134800	58392040	8920	8920	8920	8920	0
334	20231129	134700	58392040	8920	8920	8920	8920	0
335	20231129	134600	58392040	8920	8920	8920	8920	0
336	20231129	134500	58392040	8920	8920	8920	8920	0
337	20231129	134400	58392040	8920	8950	8950	8920	10
338	20231129	134300	58302810	8910	8910	8910	8910	0
339	20231129	134200	58302810	8910	8910	8910	8910	164
340	20231129	134100	56841570	8910	8910	8910	8910	0
341	20231129	134000	56841570	8910	8910	8910	8910	0
342	20231129	133900	56841570	8910	8910	8910	8910	0
343	20231129	133800	56841570	8910	8910	8910	8910	0
344	20231129	133700	56841570	8910	8910	8910	8910	0
345	20231129	133600	56841570	8910	8910	8910	8910	0
346	20231129	133500	56841570	8910	8910	8910	8910	0
347	20231129	133400	56841570	8910	8910	8910	8910	17
348	20231129	133300	56690100	8960	8960	8960	8960	0
349	20231129	133200	56690100	8960	8960	8960	8960	6
350	20231129	133100	56636340	8900	8900	8900	8900	0
351	20231129	133000	56636340	8900	8900	8900	8900	0
352	20231129	132900	56636340	8900	8900	8900	8900	0
353	20231129	132800	56636340	8900	8900	8900	8900	0
354	20231129	132700	56636340	8900	8900	8900	8900	0
355	20231129	132600	56636340	8900	8900	8900	8900	0
356	20231129	132500	56636340	8900	8900	8900	8900	0
357	20231129	132400	56636340	8900	8900	8900	8900	0
358	20231129	132300	56636340	8900	8910	8910	8900	50
359	20231129	132200	56191250	8910	8910	8910	8910	0
360	20231129	132100	56191250	8910	8910	8910	8910	0
361	20231129	132000	56191250	8910	8910	8910	8910	47
362	20231129	131900	55772480	8910	8910	8910	8910	0
363	20231129	131800	55772480	8910	8910	8910	8910	0
364	20231129	131700	55772480	8910	8910	8910	8910	8
365	20231129	131600	55701200	8910	8910	8910	8910	0
366	20231129	131500	55701200	8910	8910	8910	8910	0
367	20231129	131400	55701200	8910	8910	8910	8910	0
368	20231129	131300	55701200	8910	8910	8910	8910	0
369	20231129	131200	55701200	8910	8910	8910	8910	0
370	20231129	131100	55701200	8910	8910	8910	8910	0
371	20231129	131000	55701200	8910	8910	8910	8910	0
372	20231129	130900	55701200	8910	8910	8910	8910	0
373	20231129	130800	55701200	8910	8910	8910	8910	0
374	20231129	130700	55701200	8910	8910	8910	8910	0
375	20231129	130600	55701200	8910	8910	8910	8910	0
376	20231129	130500	55701200	8910	8910	8910	8910	0
377	20231129	130400	55701200	8910	8910	8910	8910	0
378	20231129	130300	55701200	8910	8910	8910	8910	0
379	20231129	130200	55701200	8910	8910	8910	8910	2
380	20231129	130100	55683380	8910	8910	8910	8910	0
381	20231129	130000	55683380	8910	8910	8910	8910	20
382	20231129	125900	55505180	8910	8910	8910	8910	0
383	20231129	125800	55505180	8910	8930	8930	8910	123
384	20231129	125700	54408780	8930	8930	8930	8930	0
385	20231129	125600	54408780	8930	8930	8930	8930	0
386	20231129	125500	54408780	8930	8930	8930	8930	0
387	20231129	125400	54408780	8930	8930	8930	8930	0
388	20231129	125300	54408780	8930	8930	8930	8930	0
389	20231129	125200	54408780	8930	8930	8930	8930	0
390	20231129	125100	54408780	8930	8930	8930	8930	0
391	20231129	125000	54408780	8930	8930	8930	8930	4
392	20231129	124900	54373060	8970	8970	8970	8970	0
393	20231129	124800	54373060	8970	8970	8970	8970	0
394	20231129	124700	54373060	8970	8970	8970	8970	0
395	20231129	124600	54373060	8970	8970	8970	8970	0
396	20231129	124500	54373060	8970	8970	8970	8970	0
397	20231129	124400	54373060	8970	8970	8970	8970	0
398	20231129	124300	54373060	8970	8970	8970	8970	0
399	20231129	124200	54373060	8970	8970	8970	8970	0
400	20231129	124100	54373060	8970	8970	8970	8970	0
401	20231129	124000	54373060	8970	8970	8970	8970	9
402	20231129	123900	54292330	8950	8950	8950	8950	0
403	20231129	123800	54292330	8950	8950	8950	8950	0
404	20231129	123700	54292330	8950	8950	8950	8950	0
405	20231129	123600	54292330	8950	8950	8950	8950	0
406	20231129	123500	54292330	8950	8950	8950	8950	0
407	20231129	123400	54292330	8950	8950	8950	8950	4
408	20231129	123300	54256530	8970	8970	8970	8970	0
409	20231129	123200	54256530	8970	8970	8970	8970	0
410	20231129	123100	54256530	8970	8970	8970	8970	0
411	20231129	123000	54256530	8970	8970	8970	8970	0
412	20231129	122900	54256530	8970	8970	8970	8970	0
413	20231129	122800	54256530	8970	8970	8970	8970	0
414	20231129	122700	54256530	8970	8970	8970	8970	0
415	20231129	122600	54256530	8970	8970	8970	8970	0
416	20231129	122500	54256530	8970	8970	8970	8970	0
417	20231129	122400	54256530	8970	8970	8970	8970	0
418	20231129	122300	54256530	8970	8970	8970	8970	0
419	20231129	122200	54256530	8970	8970	8970	8970	0
420	20231129	122100	54256530	8970	8970	8970	8970	0
421	20231129	122000	54256530	8970	8970	8970	8970	0
422	20231129	121900	54256530	8970	8970	8970	8970	0
423	20231129	121800	54256530	8970	8970	8970	8970	0
424	20231129	121700	54256530	8970	8970	8970	8970	0
425	20231129	121600	54256530	8970	8970	8970	8970	0
426	20231129	121500	54256530	8970	8970	8970	8970	13
427	20231129	121400	54139920	8970	8970	8970	8970	2
428	20231129	121300	54121980	8910	8910	8910	8910	0
429	20231129	121200	54121980	8910	8910	8910	8910	0
430	20231129	121100	54121980	8910	8910	8910	8910	0
431	20231129	121000	54121980	8910	8910	8910	8910	0
432	20231129	120900	54121980	8910	8910	8910	8910	0
433	20231129	120800	54121980	8910	8910	8910	8910	0
434	20231129	120700	54121980	8910	8910	8910	8910	2
435	20231129	120600	54104160	8910	8910	8910	8910	0
436	20231129	120500	54104160	8910	8910	8910	8910	0
437	20231129	120400	54104160	8910	8910	8910	8910	0
438	20231129	120300	54104160	8910	8910	8910	8910	0
439	20231129	120200	54104160	8910	8910	8910	8910	0
440	20231129	120100	54104160	8910	8910	8910	8910	0
441	20231129	120000	54104160	8910	8910	8910	8910	0
442	20231129	115900	54104160	8910	8910	8910	8910	0
443	20231129	115800	54104160	8910	8910	8910	8910	0
444	20231129	115700	54104160	8910	8910	8910	8910	0
445	20231129	115600	54104160	8910	8910	8910	8910	0
446	20231129	115500	54104160	8910	8910	8910	8910	1
447	20231129	115400	54095250	8970	8970	8970	8970	0
448	20231129	115300	54095250	8970	8970	8970	8970	11
449	20231129	115200	53996580	8970	8970	8970	8970	0
450	20231129	115100	53996580	8970	8970	8970	8970	0
451	20231129	115000	53996580	8970	8970	8970	8970	5
452	20231129	114900	53951730	8920	8920	8920	8920	0
453	20231129	114800	53951730	8920	8920	8920	8920	0
454	20231129	114700	53951730	8920	8920	8920	8920	0
455	20231129	114600	53951730	8920	8920	8920	8920	0
456	20231129	114500	53951730	8920	8920	8920	8920	0
457	20231129	114400	53951730	8920	8920	8920	8920	0
458	20231129	114300	53951730	8920	8920	8920	8920	1
459	20231129	114200	53942810	8920	8920	8920	8920	0
460	20231129	114100	53942810	8920	8920	8920	8920	0
461	20231129	114000	53942810	8920	8920	8920	8920	0
462	20231129	113900	53942810	8920	8930	8930	8910	39
463	20231129	113800	53594790	8970	8970	8970	8970	0
464	20231129	113700	53594790	8970	8970	8970	8970	0
465	20231129	113600	53594790	8970	8970	8970	8970	100
466	20231129	113500	52697790	8970	8970	8970	8970	0
467	20231129	113400	52697790	8970	8970	8970	8970	0
468	20231129	113300	52697790	8970	8970	8970	8970	0
469	20231129	113200	52697790	8970	8970	8970	8970	0
470	20231129	113100	52697790	8970	8970	8970	8970	0
471	20231129	113000	52697790	8970	8970	8970	8970	0
472	20231129	112900	52697790	8970	8970	8970	8970	0
473	20231129	112800	52697790	8970	8970	8970	8970	0
474	20231129	112700	52697790	8970	8970	8970	8970	0
475	20231129	112600	52697790	8970	8970	8970	8970	0
476	20231129	112500	52697790	8970	8970	8970	8970	0
477	20231129	112400	52697790	8970	8970	8970	8970	0
478	20231129	112300	52697790	8970	8970	8970	8970	0
479	20231129	112200	52697790	8970	8970	8970	8970	0
480	20231129	112100	52697790	8970	8970	8970	8970	0
481	20231129	112000	52697790	8970	8970	8970	8970	0
482	20231129	111900	52697790	8970	8970	8970	8970	0
483	20231129	111800	52697790	8970	8970	8970	8970	0
484	20231129	111700	52697790	8970	8970	8970	8970	0
485	20231129	111600	52697790	8970	8970	8970	8970	1
486	20231129	111500	52688820	8970	8970	8970	8970	0
487	20231129	111400	52688820	8970	8970	8970	8970	0
488	20231129	111300	52688820	8970	8970	8970	8970	0
489	20231129	111200	52688820	8970	8970	8970	8970	0
490	20231129	111100	52688820	8970	8970	8970	8970	5
491	20231129	111000	52643970	8930	8930	8930	8930	0
492	20231129	110900	52643970	8930	8930	8930	8930	104
493	20231129	110800	51715250	8930	8930	8930	8930	0
494	20231129	110700	51715250	8930	8930	8930	8930	0
495	20231129	110600	51715250	8930	8930	8930	8930	0
496	20231129	110500	51715250	8930	8930	8930	8930	0
497	20231129	110400	51715250	8930	8930	8930	8930	0
498	20231129	110300	51715250	8930	8930	8930	8930	5
499	20231129	110200	51670600	8930	8930	8930	8930	0
500	20231129	110100	51670600	8930	8930	8930	8930	0
501	20231129	110000	51670600	8930	8930	8930	8930	0
502	20231129	105900	51670600	8930	8930	8930	8930	0
503	20231129	105800	51670600	8930	8930	8930	8930	0
504	20231129	105700	51670600	8930	8930	8930	8930	0
505	20231129	105600	51670600	8930	8930	8930	8930	0
506	20231129	105500	51670600	8930	8940	8940	8930	3
507	20231129	105400	51643800	8970	8970	8970	8970	0
508	20231129	105300	51643800	8970	8970	8970	8970	0
509	20231129	105200	51643800	8970	8970	8970	8970	0
510	20231129	105100	51643800	8970	8970	8970	8970	0
511	20231129	105000	51643800	8970	8970	8970	8970	2
512	20231129	104900	51625860	8970	8970	8970	8970	0
513	20231129	104800	51625860	8970	8970	8970	8970	830
514	20231129	104700	44180760	8970	8950	8970	8950	170
515	20231129	104600	42656580	8950	8950	8950	8950	0
516	20231129	104500	42656580	8950	8950	8950	8950	0
517	20231129	104400	42656580	8950	8950	8950	8950	0
518	20231129	104300	42656580	8950	8950	8950	8950	0
519	20231129	104200	42656580	8950	8950	8950	8950	17
520	20231129	104100	42504430	8940	8940	8940	8940	3
521	20231129	104000	42477610	8940	8940	8940	8940	0
522	20231129	103900	42477610	8940	8940	8940	8940	140
523	20231129	103800	41226010	8940	8940	8940	8940	0
524	20231129	103700	41226010	8940	8940	8940	8940	0
525	20231129	103600	41226010	8940	8940	8940	8940	0
526	20231129	103500	41226010	8940	8940	8940	8940	1
527	20231129	103400	41217070	8940	8940	8940	8940	0
528	20231129	103300	41217070	8940	8940	8940	8940	0
529	20231129	103200	41217070	8940	8940	8940	8940	5
530	20231129	103100	41172370	8940	8940	8940	8940	10
531	20231129	103000	41082970	8940	8940	8940	8940	772
532	20231129	102900	34181290	8940	8940	8940	8940	200
533	20231129	102800	32393290	8950	8950	8950	8950	1
534	20231129	102700	32384340	8940	8940	8940	8940	0
535	20231129	102600	32384340	8940	8940	8940	8940	29
536	20231129	102500	32125080	8940	8940	8940	8940	0
537	20231129	102400	32125080	8940	8940	8940	8940	0
538	20231129	102300	32125080	8940	8940	8940	8940	0
539	20231129	102200	32125080	8940	8940	8940	8940	0
540	20231129	102100	32125080	8940	8940	8940	8940	0
541	20231129	102000	32125080	8940	8940	8940	8940	0
542	20231129	101900	32125080	8940	8940	8940	8940	0
543	20231129	101800	32125080	8940	8940	8940	8940	0
544	20231129	101700	32125080	8940	8940	8940	8940	50
545	20231129	101600	31678080	8940	8940	8940	8940	0
546	20231129	101500	31678080	8940	8940	8940	8940	0
547	20231129	101400	31678080	8940	8940	8940	8940	10
548	20231129	101300	31588680	8940	8940	8940	8940	0
549	20231129	101200	31588680	8940	8940	8940	8940	0
550	20231129	101100	31588680	8940	8940	8940	8940	0
551	20231129	101000	31588680	8940	8940	8940	8940	0
552	20231129	100900	31588680	8940	8940	8940	8940	0
553	20231129	100800	31588680	8940	8930	8940	8930	133
554	20231129	100700	30399960	8930	8930	8930	8930	0
555	20231129	100600	30399960	8930	8930	8930	8930	1
556	20231129	100500	30391030	8900	8900	8900	8900	0
557	20231129	100400	30391030	8900	8900	8900	8900	0
558	20231129	100300	30391030	8900	8900	8900	8900	0
559	20231129	100200	30391030	8900	8900	8900	8900	0
560	20231129	100100	30391030	8900	8900	8900	8900	0
561	20231129	100000	30391030	8900	8900	8900	8900	0
562	20231129	095900	30391030	8900	8900	8900	8900	0
563	20231129	095800	30391030	8900	8900	8900	8900	0
564	20231129	095700	30391030	8900	8900	8900	8900	0
565	20231129	095600	30391030	8900	8900	8900	8900	0
566	20231129	095500	30391030	8900	8900	8900	8900	0
567	20231129	095400	30391030	8900	8900	8900	8900	10
568	20231129	095300	30302030	8900	8900	8900	8900	0
569	20231129	095200	30302030	8900	8900	8900	8900	60
570	20231129	095100	29768030	8870	8870	8870	8870	5
571	20231129	095000	29723680	8940	8940	8940	8940	0
572	20231129	094900	29723680	8940	8940	8940	8940	1
573	20231129	094800	29714740	8950	8890	8950	8890	8
574	20231129	094700	29643440	8840	8840	8840	8840	0
575	20231129	094600	29643440	8840	8840	8840	8840	1
576	20231129	094500	29634600	8840	8840	8840	8840	3
577	20231129	094400	29608080	8840	8840	8840	8840	7
578	20231129	094300	29546200	8830	8830	8830	8830	0
579	20231129	094200	29546200	8830	8850	8850	8830	100
580	20231129	094100	28662900	8830	8830	8830	8830	0
581	20231129	094000	28662900	8830	8830	8830	8830	0
582	20231129	093900	28662900	8830	8900	8900	8810	1310
583	20231129	093800	17043300	8900	8910	8910	8900	90
584	20231129	093700	16242290	8910	8910	8910	8910	4
585	20231129	093600	16206650	8910	8910	8910	8910	0
586	20231129	093500	16206650	8910	8910	8910	8910	53
587	20231129	093400	15734420	8910	8910	8910	8910	0
588	20231129	093300	15734420	8910	8910	8910	8910	1
589	20231129	093200	15725510	8910	8910	8910	8910	11
590	20231129	093100	15627500	8910	8910	8910	8910	0
591	20231129	093000	15627500	8910	8910	8910	8910	0
592	20231129	092900	15627500	8910	8910	8910	8910	0
593	20231129	092800	15627500	8910	8910	8910	8910	170
594	20231129	092700	14112800	8970	8970	8970	8970	0
595	20231129	092600	14112800	8970	8970	8970	8970	0
596	20231129	092500	14112800	8970	8970	8970	8970	5
597	20231129	092400	14067950	8970	8970	8970	8970	1
598	20231129	092300	14058980	8890	8890	8890	8890	0
599	20231129	092200	14058980	8890	8890	8890	8890	0
600	20231129	092100	14058980	8890	8890	8890	8890	0
601	20231129	092000	14058980	8890	8890	8890	8890	0
602	20231129	091900	14058980	8890	8890	8890	8890	0
603	20231129	091800	14058980	8890	8890	8890	8890	0
604	20231129	091700	14058980	8890	8890	8890	8890	0
605	20231129	091600	14058980	8890	8920	8920	8890	500
606	20231129	091500	9609790	8930	8930	8930	8930	0
607	20231129	091400	9609790	8930	8930	8930	8930	2
608	20231129	091300	9591930	8950	8950	8950	8950	0
609	20231129	091200	9591930	8950	8950	8950	8950	2
610	20231129	091100	9574030	8910	8910	8910	8910	0
611	20231129	091000	9574030	8910	8980	8980	8910	111
612	20231129	090900	8584050	8980	8980	8980	8980	22
613	20231129	090800	8386490	8980	8980	8980	8980	24
614	20231129	090700	8170970	8980	8940	8980	8920	13
615	20231129	090600	8054570	8930	8930	8930	8930	8
616	20231129	090500	7983130	8930	8930	8930	8930	2
617	20231129	090400	7965270	8920	8920	8920	8920	0
618	20231129	090300	7965270	8920	8930	8930	8920	852
619	20231129	090200	356930	8930	8930	8930	8920	16
620	20231129	090100	214170	8920	8920	8920	8920	0
621	20231129	090000	214170	8920	8930	8930	8920	24