KissMeData/322970/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	210500	23227555	2605	2605	2605	2605	30
3	20231129	210400	23227555	2605	2605	2605	2605	0
4	20231129	210300	23227555	2605	2605	2605	2605	0
5	20231129	210200	23227555	2605	2605	2605	2605	0
6	20231129	210100	23227555	2605	2605	2605	2605	0
7	20231129	210000	23227555	2605	2605	2605	2605	0
8	20231129	205900	23227555	2605	2605	2605	2605	0
9	20231129	205800	23227555	2605	2605	2605	2605	0
10	20231129	205700	23227555	2605	2605	2605	2605	0
11	20231129	205600	23227555	2605	2605	2605	2605	0
12	20231129	205500	23227555	2605	2605	2605	2605	0
13	20231129	205400	23227555	2605	2605	2605	2605	0
14	20231129	205300	23227555	2605	2605	2605	2605	0
15	20231129	205200	23227555	2605	2605	2605	2605	0
16	20231129	205100	23227555	2605	2605	2605	2605	0
17	20231129	205000	23227555	2605	2605	2605	2605	0
18	20231129	204900	23227555	2605	2605	2605	2605	0
19	20231129	204800	23227555	2605	2605	2605	2605	0
20	20231129	204700	23227555	2605	2605	2605	2605	0
21	20231129	204600	23227555	2605	2605	2605	2605	0
22	20231129	204500	23227555	2605	2605	2605	2605	0
23	20231129	204400	23227555	2605	2605	2605	2605	0
24	20231129	204300	23227555	2605	2605	2605	2605	0
25	20231129	204200	23227555	2605	2605	2605	2605	0
26	20231129	204100	23227555	2605	2605	2605	2605	0
27	20231129	204000	23227555	2605	2605	2605	2605	0
28	20231129	203900	23227555	2605	2605	2605	2605	0
29	20231129	203800	23227555	2605	2605	2605	2605	0
30	20231129	203700	23227555	2605	2605	2605	2605	0
31	20231129	203600	23227555	2605	2605	2605	2605	0
32	20231129	203500	23227555	2605	2605	2605	2605	30
33	20231129	203400	23227555	2605	2605	2605	2605	0
34	20231129	203300	23227555	2605	2605	2605	2605	0
35	20231129	203200	23227555	2605	2605	2605	2605	0
36	20231129	203100	23227555	2605	2605	2605	2605	0
37	20231129	203000	23227555	2605	2605	2605	2605	0
38	20231129	202900	23227555	2605	2605	2605	2605	0
39	20231129	202800	23227555	2605	2605	2605	2605	0
40	20231129	202700	23227555	2605	2605	2605	2605	0
41	20231129	202600	23227555	2605	2605	2605	2605	0
42	20231129	202500	23227555	2605	2605	2605	2605	0
43	20231129	202400	23227555	2605	2605	2605	2605	0
44	20231129	202300	23227555	2605	2605	2605	2605	0
45	20231129	202200	23227555	2605	2605	2605	2605	0
46	20231129	202100	23227555	2605	2605	2605	2605	0
47	20231129	202000	23227555	2605	2605	2605	2605	0
48	20231129	201900	23227555	2605	2605	2605	2605	0
49	20231129	201800	23227555	2605	2605	2605	2605	0
50	20231129	201700	23227555	2605	2605	2605	2605	0
51	20231129	201600	23227555	2605	2605	2605	2605	0
52	20231129	201500	23227555	2605	2605	2605	2605	0
53	20231129	201400	23227555	2605	2605	2605	2605	0
54	20231129	201300	23227555	2605	2605	2605	2605	0
55	20231129	201200	23227555	2605	2605	2605	2605	0
56	20231129	201100	23227555	2605	2605	2605	2605	0
57	20231129	201000	23227555	2605	2605	2605	2605	0
58	20231129	200900	23227555	2605	2605	2605	2605	0
59	20231129	200800	23227555	2605	2605	2605	2605	0
60	20231129	200700	23227555	2605	2605	2605	2605	0
61	20231129	200600	23227555	2605	2605	2605	2605	0
62	20231129	200500	23227555	2605	2605	2605	2605	30
63	20231129	200400	23227555	2605	2605	2605	2605	0
64	20231129	200300	23227555	2605	2605	2605	2605	0
65	20231129	200200	23227555	2605	2605	2605	2605	0
66	20231129	200100	23227555	2605	2605	2605	2605	0
67	20231129	200000	23227555	2605	2605	2605	2605	0
68	20231129	195900	23227555	2605	2605	2605	2605	0
69	20231129	195800	23227555	2605	2605	2605	2605	0
70	20231129	195700	23227555	2605	2605	2605	2605	0
71	20231129	195600	23227555	2605	2605	2605	2605	0
72	20231129	195500	23227555	2605	2605	2605	2605	0
73	20231129	195400	23227555	2605	2605	2605	2605	0
74	20231129	195300	23227555	2605	2605	2605	2605	0
75	20231129	195200	23227555	2605	2605	2605	2605	0
76	20231129	195100	23227555	2605	2605	2605	2605	0
77	20231129	195000	23227555	2605	2605	2605	2605	0
78	20231129	194900	23227555	2605	2605	2605	2605	0
79	20231129	194800	23227555	2605	2605	2605	2605	0
80	20231129	194700	23227555	2605	2605	2605	2605	0
81	20231129	194600	23227555	2605	2605	2605	2605	0
82	20231129	194500	23227555	2605	2605	2605	2605	0
83	20231129	194400	23227555	2605	2605	2605	2605	0
84	20231129	194300	23227555	2605	2605	2605	2605	0
85	20231129	194200	23227555	2605	2605	2605	2605	0
86	20231129	194100	23227555	2605	2605	2605	2605	0
87	20231129	194000	23227555	2605	2605	2605	2605	0
88	20231129	193900	23227555	2605	2605	2605	2605	0
89	20231129	193800	23227555	2605	2605	2605	2605	0
90	20231129	193700	23227555	2605	2605	2605	2605	0
91	20231129	193600	23227555	2605	2605	2605	2605	0
92	20231129	193500	23227555	2605	2605	2605	2605	30
93	20231129	193400	23227555	2605	2605	2605	2605	0
94	20231129	193300	23227555	2605	2605	2605	2605	0
95	20231129	193200	23227555	2605	2605	2605	2605	0
96	20231129	193100	23227555	2605	2605	2605	2605	0
97	20231129	193000	23227555	2605	2605	2605	2605	0
98	20231129	192900	23227555	2605	2605	2605	2605	0
99	20231129	192800	23227555	2605	2605	2605	2605	0
100	20231129	192700	23227555	2605	2605	2605	2605	0
101	20231129	192600	23227555	2605	2605	2605	2605	0
102	20231129	192500	23227555	2605	2605	2605	2605	0
103	20231129	192400	23227555	2605	2605	2605	2605	0
104	20231129	192300	23227555	2605	2605	2605	2605	0
105	20231129	192200	23227555	2605	2605	2605	2605	0
106	20231129	192100	23227555	2605	2605	2605	2605	0
107	20231129	192000	23227555	2605	2605	2605	2605	0
108	20231129	191900	23227555	2605	2605	2605	2605	0
109	20231129	191800	23227555	2605	2605	2605	2605	0
110	20231129	191700	23227555	2605	2605	2605	2605	0
111	20231129	191600	23227555	2605	2605	2605	2605	0
112	20231129	191500	23227555	2605	2605	2605	2605	0
113	20231129	191400	23227555	2605	2605	2605	2605	0
114	20231129	191300	23227555	2605	2605	2605	2605	0
115	20231129	191200	23227555	2605	2605	2605	2605	0
116	20231129	191100	23227555	2605	2605	2605	2605	0
117	20231129	191000	23227555	2605	2605	2605	2605	0
118	20231129	190900	23227555	2605	2605	2605	2605	0
119	20231129	190800	23227555	2605	2605	2605	2605	0
120	20231129	190700	23227555	2605	2605	2605	2605	0
121	20231129	190600	23227555	2605	2605	2605	2605	0
122	20231129	190500	23227555	2605	2605	2605	2605	30
123	20231129	190400	23227555	2605	2605	2605	2605	0
124	20231129	190300	23227555	2605	2605	2605	2605	0
125	20231129	190200	23227555	2605	2605	2605	2605	0
126	20231129	190100	23227555	2605	2605	2605	2605	0
127	20231129	190000	23227555	2605	2605	2605	2605	0
128	20231129	185900	23227555	2605	2605	2605	2605	0
129	20231129	185800	23227555	2605	2605	2605	2605	0
130	20231129	185700	23227555	2605	2605	2605	2605	0
131	20231129	185600	23227555	2605	2605	2605	2605	0
132	20231129	185500	23227555	2605	2605	2605	2605	0
133	20231129	185400	23227555	2605	2605	2605	2605	0
134	20231129	185300	23227555	2605	2605	2605	2605	0
135	20231129	185200	23227555	2605	2605	2605	2605	0
136	20231129	185100	23227555	2605	2605	2605	2605	0
137	20231129	185000	23227555	2605	2605	2605	2605	0
138	20231129	184900	23227555	2605	2605	2605	2605	0
139	20231129	184800	23227555	2605	2605	2605	2605	0
140	20231129	184700	23227555	2605	2605	2605	2605	0
141	20231129	184600	23227555	2605	2605	2605	2605	0
142	20231129	184500	23227555	2605	2605	2605	2605	0
143	20231129	184400	23227555	2605	2605	2605	2605	0
144	20231129	184300	23227555	2605	2605	2605	2605	0
145	20231129	184200	23227555	2605	2605	2605	2605	0
146	20231129	184100	23227555	2605	2605	2605	2605	0
147	20231129	184000	23227555	2605	2605	2605	2605	0
148	20231129	183900	23227555	2605	2605	2605	2605	0
149	20231129	183800	23227555	2605	2605	2605	2605	0
150	20231129	183700	23227555	2605	2605	2605	2605	0
151	20231129	183600	23227555	2605	2605	2605	2605	0
152	20231129	183500	23227555	2605	2605	2605	2605	30
153	20231129	183400	23227555	2605	2605	2605	2605	0
154	20231129	183300	23227555	2605	2605	2605	2605	0
155	20231129	183200	23227555	2605	2605	2605	2605	0
156	20231129	183100	23227555	2605	2605	2605	2605	0
157	20231129	183000	23227555	2605	2605	2605	2605	0
158	20231129	182900	23227555	2605	2605	2605	2605	0
159	20231129	182800	23227555	2605	2605	2605	2605	0
160	20231129	182700	23227555	2605	2605	2605	2605	0
161	20231129	182600	23227555	2605	2605	2605	2605	0
162	20231129	182500	23227555	2605	2605	2605	2605	0
163	20231129	182400	23227555	2605	2605	2605	2605	0
164	20231129	182300	23227555	2605	2605	2605	2605	0
165	20231129	182200	23227555	2605	2605	2605	2605	0
166	20231129	182100	23227555	2605	2605	2605	2605	0
167	20231129	182000	23227555	2605	2605	2605	2605	0
168	20231129	181900	23227555	2605	2605	2605	2605	0
169	20231129	181800	23227555	2605	2605	2605	2605	0
170	20231129	181700	23227555	2605	2605	2605	2605	0
171	20231129	181600	23227555	2605	2605	2605	2605	0
172	20231129	181500	23227555	2605	2605	2605	2605	0
173	20231129	181400	23227555	2605	2605	2605	2605	0
174	20231129	181300	23227555	2605	2605	2605	2605	0
175	20231129	181200	23227555	2605	2605	2605	2605	0
176	20231129	181100	23227555	2605	2605	2605	2605	0
177	20231129	181000	23227555	2605	2605	2605	2605	0
178	20231129	180900	23227555	2605	2605	2605	2605	0
179	20231129	180800	23227555	2605	2605	2605	2605	0
180	20231129	180700	23227555	2605	2605	2605	2605	0
181	20231129	180600	23227555	2605	2605	2605	2605	0
182	20231129	180500	23227555	2605	2605	2605	2605	30
183	20231129	180400	23227555	2605	2605	2605	2605	0
184	20231129	180300	23227555	2605	2605	2605	2605	0
185	20231129	180200	23227555	2605	2605	2605	2605	0
186	20231129	180100	23227555	2605	2605	2605	2605	0
187	20231129	180000	23227555	2605	2605	2605	2605	0
188	20231129	175900	23227555	2605	2605	2605	2605	0
189	20231129	175800	23227555	2605	2605	2605	2605	0
190	20231129	175700	23227555	2605	2605	2605	2605	0
191	20231129	175600	23227555	2605	2605	2605	2605	0
192	20231129	175500	23227555	2605	2605	2605	2605	0
193	20231129	175400	23227555	2605	2605	2605	2605	0
194	20231129	175300	23227555	2605	2605	2605	2605	0
195	20231129	175200	23227555	2605	2605	2605	2605	0
196	20231129	175100	23227555	2605	2605	2605	2605	0
197	20231129	175000	23227555	2605	2605	2605	2605	0
198	20231129	174900	23227555	2605	2605	2605	2605	0
199	20231129	174800	23227555	2605	2605	2605	2605	0
200	20231129	174700	23227555	2605	2605	2605	2605	0
201	20231129	174600	23227555	2605	2605	2605	2605	0
202	20231129	174500	23227555	2605	2605	2605	2605	0
203	20231129	174400	23227555	2605	2605	2605	2605	0
204	20231129	174300	23227555	2605	2605	2605	2605	0
205	20231129	174200	23227555	2605	2605	2605	2605	0
206	20231129	174100	23227555	2605	2605	2605	2605	0
207	20231129	174000	23227555	2605	2605	2605	2605	0
208	20231129	173900	23227555	2605	2605	2605	2605	0
209	20231129	173800	23227555	2605	2605	2605	2605	0
210	20231129	173700	23227555	2605	2605	2605	2605	0
211	20231129	173600	23227555	2605	2605	2605	2605	0
212	20231129	173500	23227555	2605	2605	2605	2605	30
213	20231129	173400	23227555	2605	2605	2605	2605	0
214	20231129	173300	23227555	2605	2605	2605	2605	0
215	20231129	173200	23227555	2605	2605	2605	2605	0
216	20231129	173100	23227555	2605	2605	2605	2605	0
217	20231129	173000	23227555	2605	2605	2605	2605	0
218	20231129	172900	23227555	2605	2605	2605	2605	0
219	20231129	172800	23227555	2605	2605	2605	2605	0
220	20231129	172700	23227555	2605	2605	2605	2605	0
221	20231129	172600	23227555	2605	2605	2605	2605	0
222	20231129	172500	23227555	2605	2605	2605	2605	0
223	20231129	172400	23227555	2605	2605	2605	2605	0
224	20231129	172300	23227555	2605	2605	2605	2605	0
225	20231129	172200	23227555	2605	2605	2605	2605	0
226	20231129	172100	23227555	2605	2605	2605	2605	0
227	20231129	172000	23227555	2605	2605	2605	2605	0
228	20231129	171900	23227555	2605	2605	2605	2605	0
229	20231129	171800	23227555	2605	2605	2605	2605	0
230	20231129	171700	23227555	2605	2605	2605	2605	0
231	20231129	171600	23227555	2605	2605	2605	2605	0
232	20231129	171500	23227555	2605	2605	2605	2605	0
233	20231129	171400	23227555	2605	2605	2605	2605	0
234	20231129	171300	23227555	2605	2605	2605	2605	0
235	20231129	171200	23227555	2605	2605	2605	2605	0
236	20231129	171100	23227555	2605	2605	2605	2605	0
237	20231129	171000	23227555	2605	2605	2605	2605	0
238	20231129	170900	23227555	2605	2605	2605	2605	0
239	20231129	170800	23227555	2605	2605	2605	2605	0
240	20231129	170700	23227555	2605	2605	2605	2605	0
241	20231129	170600	23227555	2605	2605	2605	2605	0
242	20231129	170500	23227555	2605	2605	2605	2605	30
243	20231129	170400	23227555	2605	2605	2605	2605	0
244	20231129	170300	23227555	2605	2605	2605	2605	0
245	20231129	170200	23227555	2605	2605	2605	2605	0
246	20231129	170100	23227555	2605	2605	2605	2605	0
247	20231129	170000	23227555	2605	2605	2605	2605	0
248	20231129	165900	23227555	2605	2605	2605	2605	0
249	20231129	165800	23227555	2605	2605	2605	2605	0
250	20231129	165700	23227555	2605	2605	2605	2605	0
251	20231129	165600	23227555	2605	2605	2605	2605	0
252	20231129	165500	23227555	2605	2605	2605	2605	0
253	20231129	165400	23227555	2605	2605	2605	2605	0
254	20231129	165300	23227555	2605	2605	2605	2605	0
255	20231129	165200	23227555	2605	2605	2605	2605	0
256	20231129	165100	23227555	2605	2605	2605	2605	0
257	20231129	165000	23227555	2605	2605	2605	2605	0
258	20231129	164900	23227555	2605	2605	2605	2605	0
259	20231129	164800	23227555	2605	2605	2605	2605	0
260	20231129	164700	23227555	2605	2605	2605	2605	0
261	20231129	164600	23227555	2605	2605	2605	2605	0
262	20231129	164500	23227555	2605	2605	2605	2605	0
263	20231129	164400	23227555	2605	2605	2605	2605	0
264	20231129	164300	23227555	2605	2605	2605	2605	0
265	20231129	164200	23227555	2605	2605	2605	2605	0
266	20231129	164100	23227555	2605	2605	2605	2605	0
267	20231129	164000	23227555	2605	2605	2605	2605	0
268	20231129	163900	23227555	2605	2605	2605	2605	0
269	20231129	163800	23227555	2605	2605	2605	2605	0
270	20231129	163700	23227555	2605	2605	2605	2605	0
271	20231129	163600	23227555	2605	2605	2605	2605	0
272	20231129	163500	23227555	2605	2605	2605	2605	30
273	20231129	163400	23227555	2605	2605	2605	2605	0
274	20231129	163300	23227555	2605	2605	2605	2605	0
275	20231129	163200	23227555	2605	2605	2605	2605	0
276	20231129	163100	23227555	2605	2605	2605	2605	0
277	20231129	163000	23227555	2605	2605	2605	2605	0
278	20231129	162900	23227555	2605	2605	2605	2605	0
279	20231129	162800	23227555	2605	2605	2605	2605	0
280	20231129	162700	23227555	2605	2605	2605	2605	0
281	20231129	162600	23227555	2605	2605	2605	2605	0
282	20231129	162500	23227555	2605	2605	2605	2605	0
283	20231129	162400	23227555	2605	2605	2605	2605	0
284	20231129	162300	23227555	2605	2605	2605	2605	0
285	20231129	162200	23227555	2605	2605	2605	2605	0
286	20231129	162100	23227555	2605	2605	2605	2605	0
287	20231129	162000	23227555	2605	2605	2605	2605	0
288	20231129	161900	23227555	2605	2605	2605	2605	0
289	20231129	161800	23227555	2605	2605	2605	2605	0
290	20231129	161700	23227555	2605	2605	2605	2605	0
291	20231129	161600	23227555	2605	2605	2605	2605	0
292	20231129	161500	23227555	2605	2605	2605	2605	0
293	20231129	161400	23227555	2605	2605	2605	2605	0
294	20231129	161300	23227555	2605	2605	2605	2605	0
295	20231129	161200	23227555	2605	2605	2605	2605	0
296	20231129	161100	23227555	2605	2605	2605	2605	0
297	20231129	161000	23227555	2605	2605	2605	2605	0
298	20231129	160900	23227555	2605	2605	2605	2605	0
299	20231129	160800	23227555	2605	2605	2605	2605	0
300	20231129	160700	23227555	2605	2605	2605	2605	0
301	20231129	160600	23227555	2605	2605	2605	2605	0
302	20231129	160500	23227555	2605	2605	2605	2605	30
303	20231129	160400	23227555	2605	2605	2605	2605	0
304	20231129	160300	23227555	2605	2605	2605	2605	0
305	20231129	160200	23227555	2605	2605	2605	2605	0
306	20231129	160100	23227555	2605	2605	2605	2605	0
307	20231129	160000	23227555	2605	2605	2605	2605	0
308	20231129	155900	23227555	2605	2605	2605	2605	0
309	20231129	155800	23227555	2605	2605	2605	2605	0
310	20231129	155700	23227555	2605	2605	2605	2605	0
311	20231129	155600	23227555	2605	2605	2605	2605	0
312	20231129	155500	23227555	2605	2605	2605	2605	0
313	20231129	155400	23227555	2605	2605	2605	2605	0
314	20231129	155300	23227555	2605	2605	2605	2605	0
315	20231129	155200	23227555	2605	2605	2605	2605	0
316	20231129	155100	23227555	2605	2605	2605	2605	0
317	20231129	155000	23227555	2605	2605	2605	2605	0
318	20231129	154900	23227555	2605	2605	2605	2605	0
319	20231129	154800	23227555	2605	2605	2605	2605	0
320	20231129	154700	23227555	2605	2605	2605	2605	0
321	20231129	154600	23227555	2605	2605	2605	2605	0
322	20231129	154500	23227555	2605	2605	2605	2605	0
323	20231129	154400	23227555	2605	2605	2605	2605	0
324	20231129	154300	23227555	2605	2605	2605	2605	0
325	20231129	154200	23227555	2605	2605	2605	2605	0
326	20231129	154100	23227555	2605	2605	2605	2605	0
327	20231129	154000	23227555	2605	2605	2605	2605	0
328	20231129	153900	23227555	2605	2605	2605	2605	0
329	20231129	153800	23227555	2605	2605	2605	2605	0
330	20231129	153700	23227555	2605	2605	2605	2605	0
331	20231129	153600	23227555	2605	2605	2605	2605	0
332	20231129	153500	23227555	2605	2605	2605	2605	30
333	20231129	153400	23227555	2605	2605	2605	2605	0
334	20231129	153300	23227555	2605	2605	2605	2605	0
335	20231129	153200	23227555	2605	2605	2605	2605	0
336	20231129	153100	23227555	2605	2605	2605	2605	0
337	20231129	153000	23227555	2605	2605	2605	2605	0
338	20231129	152900	23227555	2605	2605	2605	2605	0
339	20231129	152800	23227555	2605	2605	2605	2605	0
340	20231129	152700	23227555	2605	2605	2605	2605	0
341	20231129	152600	23227555	2605	2605	2605	2605	0
342	20231129	152500	23227555	2605	2605	2605	2605	0
343	20231129	152400	23227555	2605	2605	2605	2605	0
344	20231129	152300	23227555	2605	2605	2605	2605	0
345	20231129	152200	23227555	2605	2605	2605	2605	0
346	20231129	152100	23227555	2605	2605	2605	2605	0
347	20231129	152000	23227555	2605	2605	2605	2605	0
348	20231129	151900	23227555	2605	2605	2605	2605	0
349	20231129	151800	23227555	2605	2605	2605	2605	0
350	20231129	151700	23227555	2605	2605	2605	2605	0
351	20231129	151600	23227555	2605	2605	2605	2605	0
352	20231129	151500	23227555	2605	2605	2605	2605	0
353	20231129	151400	23227555	2605	2605	2605	2605	0
354	20231129	151300	23227555	2605	2605	2605	2605	0
355	20231129	151200	23227555	2605	2605	2605	2605	0
356	20231129	151100	23227555	2605	2605	2605	2605	0
357	20231129	151000	23227555	2605	2605	2605	2605	0
358	20231129	150900	23227555	2605	2605	2605	2605	0
359	20231129	150800	23227555	2605	2605	2605	2605	0
360	20231129	150700	23227555	2605	2605	2605	2605	0
361	20231129	150600	23227555	2605	2605	2605	2605	0
362	20231129	150500	23227555	2605	2605	2605	2605	0
363	20231129	150400	23227555	2605	2605	2605	2605	0
364	20231129	150300	23227555	2605	2605	2605	2605	0
365	20231129	150200	23227555	2605	2605	2605	2605	0
366	20231129	150100	23227555	2605	2605	2605	2605	0
367	20231129	150000	23227555	2605	2605	2605	2605	0
368	20231129	145900	23227555	2605	2605	2605	2605	0
369	20231129	145800	23227555	2605	2605	2605	2605	0
370	20231129	145700	23227555	2605	2605	2605	2605	0
371	20231129	145600	23227555	2605	2605	2605	2605	0
372	20231129	145500	23227555	2605	2605	2605	2605	0
373	20231129	145400	23227555	2605	2605	2605	2605	0
374	20231129	145300	23227555	2605	2605	2605	2605	0
375	20231129	145200	23227555	2605	2605	2605	2605	0
376	20231129	145100	23227555	2605	2605	2605	2605	0
377	20231129	145000	23227555	2605	2605	2605	2605	0
378	20231129	144900	23227555	2605	2605	2605	2605	0
379	20231129	144800	23227555	2605	2605	2605	2605	0
380	20231129	144700	23227555	2605	2605	2605	2605	30
381	20231129	144600	23149405	2615	2615	2615	2615	0
382	20231129	144500	23149405	2615	2615	2615	2615	0
383	20231129	144400	23149405	2615	2615	2615	2615	0
384	20231129	144300	23149405	2615	2615	2615	2615	0
385	20231129	144200	23149405	2615	2615	2615	2615	0
386	20231129	144100	23149405	2615	2615	2615	2615	0
387	20231129	144000	23149405	2615	2615	2615	2615	0
388	20231129	143900	23149405	2615	2615	2615	2615	0
389	20231129	143800	23149405	2615	2615	2615	2615	0
390	20231129	143700	23149405	2615	2615	2615	2615	0
391	20231129	143600	23149405	2615	2615	2615	2615	0
392	20231129	143500	23149405	2615	2615	2615	2615	0
393	20231129	143400	23149405	2615	2615	2615	2615	0
394	20231129	143300	23149405	2615	2615	2615	2615	0
395	20231129	143200	23149405	2615	2615	2615	2615	0
396	20231129	143100	23149405	2615	2615	2615	2615	0
397	20231129	143000	23149405	2615	2615	2615	2615	0
398	20231129	142900	23149405	2615	2615	2615	2615	0
399	20231129	142800	23149405	2615	2615	2615	2615	0
400	20231129	142700	23149405	2615	2615	2615	2615	0
401	20231129	142600	23149405	2615	2615	2615	2615	0
402	20231129	142500	23149405	2615	2615	2615	2615	0
403	20231129	142400	23149405	2615	2615	2615	2615	0
404	20231129	142300	23149405	2615	2615	2615	2615	0
405	20231129	142200	23149405	2615	2615	2615	2615	0
406	20231129	142100	23149405	2615	2615	2615	2615	0
407	20231129	142000	23149405	2615	2615	2615	2615	0
408	20231129	141900	23149405	2615	2615	2615	2615	0
409	20231129	141800	23149405	2615	2615	2615	2615	0
410	20231129	141700	23149405	2615	2615	2615	2615	0
411	20231129	141600	23149405	2615	2615	2615	2615	0
412	20231129	141500	23149405	2615	2615	2615	2615	0
413	20231129	141400	23149405	2615	2615	2615	2615	0
414	20231129	141300	23149405	2615	2615	2615	2615	0
415	20231129	141200	23149405	2615	2615	2615	2615	0
416	20231129	141100	23149405	2615	2615	2615	2615	0
417	20231129	141000	23149405	2615	2615	2615	2615	0
418	20231129	140900	23149405	2615	2615	2615	2615	0
419	20231129	140800	23149405	2615	2615	2615	2615	0
420	20231129	140700	23149405	2615	2615	2615	2615	0
421	20231129	140600	23149405	2615	2615	2615	2615	0
422	20231129	140500	23149405	2615	2615	2615	2615	0
423	20231129	140400	23149405	2615	2615	2615	2615	0
424	20231129	140300	23149405	2615	2615	2615	2615	0
425	20231129	140200	23149405	2615	2615	2615	2615	0
426	20231129	140100	23149405	2615	2615	2615	2615	0
427	20231129	140000	23149405	2615	2615	2615	2615	0
428	20231129	135900	23149405	2615	2615	2615	2615	0
429	20231129	135800	23149405	2615	2615	2615	2615	0
430	20231129	135700	23149405	2615	2615	2615	2615	0
431	20231129	135600	23149405	2615	2615	2615	2615	0
432	20231129	135500	23149405	2615	2615	2615	2615	0
433	20231129	135400	23149405	2615	2615	2615	2615	0
434	20231129	135300	23149405	2615	2615	2615	2615	0
435	20231129	135200	23149405	2615	2615	2615	2615	0
436	20231129	135100	23149405	2615	2615	2615	2615	0
437	20231129	135000	23149405	2615	2615	2615	2615	0
438	20231129	134900	23149405	2615	2615	2615	2615	0
439	20231129	134800	23149405	2615	2615	2615	2615	0
440	20231129	134700	23149405	2615	2615	2615	2615	0
441	20231129	134600	23149405	2615	2615	2615	2615	0
442	20231129	134500	23149405	2615	2615	2615	2615	0
443	20231129	134400	23149405	2615	2615	2615	2615	0
444	20231129	134300	23149405	2615	2615	2615	2615	0
445	20231129	134200	23149405	2615	2615	2615	2615	0
446	20231129	134100	23149405	2615	2615	2615	2615	0
447	20231129	134000	23149405	2615	2615	2615	2615	0
448	20231129	133900	23149405	2615	2615	2615	2615	0
449	20231129	133800	23149405	2615	2615	2615	2615	0
450	20231129	133700	23149405	2615	2615	2615	2615	0
451	20231129	133600	23149405	2615	2615	2615	2615	0
452	20231129	133500	23149405	2615	2615	2615	2615	0
453	20231129	133400	23149405	2615	2615	2615	2615	0
454	20231129	133300	23149405	2615	2615	2615	2615	0
455	20231129	133200	23149405	2615	2615	2615	2615	0
456	20231129	133100	23149405	2615	2615	2615	2615	0
457	20231129	133000	23149405	2615	2615	2615	2615	0
458	20231129	132900	23149405	2615	2615	2615	2615	0
459	20231129	132800	23149405	2615	2615	2615	2615	0
460	20231129	132700	23149405	2615	2615	2615	2615	0
461	20231129	132600	23149405	2615	2615	2615	2615	0
462	20231129	132500	23149405	2615	2615	2615	2615	0
463	20231129	132400	23149405	2615	2615	2615	2615	0
464	20231129	132300	23149405	2615	2615	2615	2615	0
465	20231129	132200	23149405	2615	2615	2615	2615	0
466	20231129	132100	23149405	2615	2615	2615	2615	0
467	20231129	132000	23149405	2615	2615	2615	2615	0
468	20231129	131900	23149405	2615	2615	2615	2615	0
469	20231129	131800	23149405	2615	2615	2615	2615	0
470	20231129	131700	23149405	2615	2615	2615	2615	0
471	20231129	131600	23149405	2615	2615	2615	2615	0
472	20231129	131500	23149405	2615	2615	2615	2615	0
473	20231129	131400	23149405	2615	2615	2615	2615	0
474	20231129	131300	23149405	2615	2615	2615	2615	0
475	20231129	131200	23149405	2615	2615	2615	2615	0
476	20231129	131100	23149405	2615	2615	2615	2615	0
477	20231129	131000	23149405	2615	2615	2615	2615	0
478	20231129	130900	23149405	2615	2615	2615	2615	0
479	20231129	130800	23149405	2615	2615	2615	2615	0
480	20231129	130700	23149405	2615	2615	2615	2615	0
481	20231129	130600	23149405	2615	2615	2615	2615	0
482	20231129	130500	23149405	2615	2615	2615	2615	0
483	20231129	130400	23149405	2615	2615	2615	2615	0
484	20231129	130300	23149405	2615	2615	2615	2615	0
485	20231129	130200	23149405	2615	2615	2615	2615	0
486	20231129	130100	23149405	2615	2615	2615	2615	1
487	20231129	130000	23146790	2620	2615	2620	2615	150
488	20231129	125900	22754040	2645	2645	2645	2645	0
489	20231129	125800	22754040	2645	2645	2645	2645	0
490	20231129	125700	22754040	2645	2645	2645	2645	0
491	20231129	125600	22754040	2645	2645	2645	2645	0
492	20231129	125500	22754040	2645	2645	2645	2645	0
493	20231129	125400	22754040	2645	2645	2645	2645	0
494	20231129	125300	22754040	2645	2645	2645	2645	0
495	20231129	125200	22754040	2645	2645	2645	2645	0
496	20231129	125100	22754040	2645	2645	2645	2645	0
497	20231129	125000	22754040	2645	2645	2645	2645	0
498	20231129	124900	22754040	2645	2645	2645	2645	0
499	20231129	124800	22754040	2645	2645	2645	2645	0
500	20231129	124700	22754040	2645	2645	2645	2645	0
501	20231129	124600	22754040	2645	2645	2645	2645	0
502	20231129	124500	22754040	2645	2645	2645	2645	0
503	20231129	124400	22754040	2645	2645	2645	2645	0
504	20231129	124300	22754040	2645	2645	2645	2645	0
505	20231129	124200	22754040	2645	2645	2645	2645	0
506	20231129	124100	22754040	2645	2645	2645	2645	0
507	20231129	124000	22754040	2645	2645	2645	2645	0
508	20231129	123900	22754040	2645	2645	2645	2645	0
509	20231129	123800	22754040	2645	2645	2645	2645	0
510	20231129	123700	22754040	2645	2645	2645	2645	0
511	20231129	123600	22754040	2645	2645	2645	2645	0
512	20231129	123500	22754040	2645	2645	2645	2645	0
513	20231129	123400	22754040	2645	2645	2645	2645	0
514	20231129	123300	22754040	2645	2645	2645	2645	0
515	20231129	123200	22754040	2645	2645	2645	2645	0
516	20231129	123100	22754040	2645	2645	2645	2645	0
517	20231129	123000	22754040	2645	2645	2645	2645	0
518	20231129	122900	22754040	2645	2645	2645	2645	0
519	20231129	122800	22754040	2645	2645	2645	2645	0
520	20231129	122700	22754040	2645	2645	2645	2645	0
521	20231129	122600	22754040	2645	2645	2645	2645	0
522	20231129	122500	22754040	2645	2645	2645	2645	0
523	20231129	122400	22754040	2645	2645	2645	2645	0
524	20231129	122300	22754040	2645	2445	2645	2440	350
525	20231129	122200	21898840	2445	2445	2445	2445	2
526	20231129	122100	21893950	2445	2445	2445	2445	0
527	20231129	122000	21893950	2445	2445	2445	2445	2
528	20231129	121900	21889060	2655	2655	2655	2655	0
529	20231129	121800	21889060	2655	2655	2655	2655	0
530	20231129	121700	21889060	2655	2655	2655	2655	0
531	20231129	121600	21889060	2655	2655	2655	2655	0
532	20231129	121500	21889060	2655	2655	2655	2655	0
533	20231129	121400	21889060	2655	2655	2655	2655	0
534	20231129	121300	21889060	2655	2655	2655	2655	0
535	20231129	121200	21889060	2655	2655	2655	2655	0
536	20231129	121100	21889060	2655	2655	2655	2655	0
537	20231129	121000	21889060	2655	2655	2655	2655	0
538	20231129	120900	21889060	2655	2655	2655	2655	0
539	20231129	120800	21889060	2655	2655	2655	2655	0
540	20231129	120700	21889060	2655	2655	2655	2655	0
541	20231129	120600	21889060	2655	2655	2655	2655	0
542	20231129	120500	21889060	2655	2655	2655	2655	0
543	20231129	120400	21889060	2655	2655	2655	2655	0
544	20231129	120300	21889060	2655	2655	2655	2655	0
545	20231129	120200	21889060	2655	2655	2655	2655	0
546	20231129	120100	21889060	2655	2655	2655	2655	0
547	20231129	120000	21889060	2655	2655	2655	2655	0
548	20231129	115900	21889060	2655	2655	2655	2655	0
549	20231129	115800	21889060	2655	2655	2655	2655	0
550	20231129	115700	21889060	2655	2655	2655	2655	0
551	20231129	115600	21889060	2655	2655	2655	2655	0
552	20231129	115500	21889060	2655	2655	2655	2655	0
553	20231129	115400	21889060	2655	2655	2655	2655	0
554	20231129	115300	21889060	2655	2655	2655	2655	0
555	20231129	115200	21889060	2655	2655	2655	2655	0
556	20231129	115100	21889060	2655	2655	2655	2655	0
557	20231129	115000	21889060	2655	2655	2655	2655	0
558	20231129	114900	21889060	2655	2655	2655	2655	0
559	20231129	114800	21889060	2655	2655	2655	2655	0
560	20231129	114700	21889060	2655	2655	2655	2655	0
561	20231129	114600	21889060	2655	2655	2655	2655	0
562	20231129	114500	21889060	2655	2655	2655	2655	0
563	20231129	114400	21889060	2655	2655	2655	2655	0
564	20231129	114300	21889060	2655	2655	2655	2655	0
565	20231129	114200	21889060	2655	2655	2655	2655	0
566	20231129	114100	21889060	2655	2655	2655	2655	0
567	20231129	114000	21889060	2655	2655	2655	2655	0
568	20231129	113900	21889060	2655	2655	2655	2655	0
569	20231129	113800	21889060	2655	2655	2655	2655	0
570	20231129	113700	21889060	2655	2655	2655	2655	0
571	20231129	113600	21889060	2655	2655	2655	2655	1
572	20231129	113500	21886405	2605	2605	2605	2605	0
573	20231129	113400	21886405	2605	2605	2605	2605	0
574	20231129	113300	21886405	2605	2605	2605	2605	0
575	20231129	113200	21886405	2605	2605	2605	2605	0
576	20231129	113100	21886405	2605	2605	2605	2605	0
577	20231129	113000	21886405	2605	2605	2605	2605	0
578	20231129	112900	21886405	2605	2605	2605	2605	0
579	20231129	112800	21886405	2605	2605	2605	2605	0
580	20231129	112700	21886405	2605	2605	2605	2605	0
581	20231129	112600	21886405	2605	2605	2605	2605	0
582	20231129	112500	21886405	2605	2605	2605	2605	0
583	20231129	112400	21886405	2605	2605	2605	2605	0
584	20231129	112300	21886405	2605	2605	2605	2605	0
585	20231129	112200	21886405	2605	2605	2605	2605	0
586	20231129	112100	21886405	2605	2590	2605	2590	849
587	20231129	112000	19682285	2605	2605	2605	2605	0
588	20231129	111900	19682285	2605	2605	2605	2605	0
589	20231129	111800	19682285	2605	2605	2605	2605	0
590	20231129	111700	19682285	2605	2605	2605	2605	0
591	20231129	111600	19682285	2605	2605	2605	2605	0
592	20231129	111500	19682285	2605	2605	2605	2605	0
593	20231129	111400	19682285	2605	2605	2605	2605	0
594	20231129	111300	19682285	2605	2605	2605	2605	0
595	20231129	111200	19682285	2605	2605	2605	2605	0
596	20231129	111100	19682285	2605	2605	2605	2605	0
597	20231129	111000	19682285	2605	2605	2605	2605	0
598	20231129	110900	19682285	2605	2605	2605	2605	0
599	20231129	110800	19682285	2605	2605	2605	2605	0
600	20231129	110700	19682285	2605	2605	2605	2605	0
601	20231129	110600	19682285	2605	2605	2605	2605	0
602	20231129	110500	19682285	2605	2605	2605	2605	0
603	20231129	110400	19682285	2605	2605	2605	2605	0
604	20231129	110300	19682285	2605	2605	2605	2605	0
605	20231129	110200	19682285	2605	2605	2605	2605	0
606	20231129	110100	19682285	2605	2605	2605	2605	0
607	20231129	110000	19682285	2605	2605	2605	2605	0
608	20231129	105900	19682285	2605	2605	2605	2605	0
609	20231129	105800	19682285	2605	2605	2605	2605	0
610	20231129	105700	19682285	2605	2605	2605	2605	0
611	20231129	105600	19682285	2605	2605	2605	2605	0
612	20231129	105500	19682285	2605	2605	2605	2605	0
613	20231129	105400	19682285	2605	2380	2605	2380	401
614	20231129	105300	18727680	2400	2400	2400	2400	200
615	20231129	105200	18247680	2605	2605	2605	2605	0
616	20231129	105100	18247680	2605	2605	2605	2605	0
617	20231129	105000	18247680	2605	2605	2605	2605	0
618	20231129	104900	18247680	2605	2605	2605	2605	0
619	20231129	104800	18247680	2605	2605	2605	2605	0
620	20231129	104700	18247680	2605	2600	2605	2600	784
621	20231129	104600	16206945	2600	2600	2600	2600	0
622	20231129	104500	16206945	2600	2600	2600	2600	0
623	20231129	104400	16206945	2600	2600	2600	2600	0
624	20231129	104300	16206945	2600	2600	2600	2600	0
625	20231129	104200	16206945	2600	2600	2600	2600	0
626	20231129	104100	16206945	2600	2600	2600	2600	0
627	20231129	104000	16206945	2600	2600	2600	2600	0
628	20231129	103900	16206945	2600	2600	2600	2600	0
629	20231129	103800	16206945	2600	2600	2600	2600	0
630	20231129	103700	16206945	2600	2600	2600	2600	0
631	20231129	103600	16206945	2600	2600	2600	2600	0
632	20231129	103500	16206945	2600	2600	2600	2600	0
633	20231129	103400	16206945	2600	2600	2600	2600	0
634	20231129	103300	16206945	2600	2600	2600	2600	0
635	20231129	103200	16206945	2600	2600	2600	2600	0
636	20231129	103100	16206945	2600	2600	2600	2600	0
637	20231129	103000	16206945	2600	2600	2600	2600	0
638	20231129	102900	16206945	2600	2600	2600	2600	0
639	20231129	102800	16206945	2600	2600	2600	2600	0
640	20231129	102700	16206945	2600	2600	2600	2600	0
641	20231129	102600	16206945	2600	2600	2600	2600	0
642	20231129	102500	16206945	2600	2600	2600	2600	0
643	20231129	102400	16206945	2600	2600	2600	2600	0
644	20231129	102300	16206945	2600	2600	2600	2600	0
645	20231129	102200	16206945	2600	2600	2600	2600	0
646	20231129	102100	16206945	2600	2600	2600	2600	0
647	20231129	102000	16206945	2600	2600	2600	2600	0
648	20231129	101900	16206945	2600	2600	2600	2600	1
649	20231129	101800	16204345	2490	2490	2490	2490	0
650	20231129	101700	16204345	2490	2490	2490	2490	0
651	20231129	101600	16204345	2490	2490	2490	2490	0
652	20231129	101500	16204345	2490	2490	2490	2490	291
653	20231129	101400	15479755	2490	2490	2490	2490	0
654	20231129	101300	15479755	2490	2490	2490	2490	0
655	20231129	101200	15479755	2490	2490	2490	2490	5
656	20231129	101100	15467305	2490	2490	2490	2490	125
657	20231129	101000	15156055	2490	2490	2490	2490	75
658	20231129	100900	14969305	2490	2395	2490	2395	680
659	20231129	100800	13314960	2390	2385	2390	2385	595
660	20231129	100700	11893390	2395	2395	2395	2395	0
661	20231129	100600	11893390	2395	2395	2395	2395	0
662	20231129	100500	11893390	2395	2400	2400	2395	2
663	20231129	100400	11888595	2300	2410	2410	2300	2850
664	20231129	100300	5307405	2410	2405	2410	2405	340
665	20231129	100200	4488705	2405	2405	2405	2405	0
666	20231129	100100	4488705	2405	2405	2405	2405	0
667	20231129	100000	4488705	2405	2405	2405	2405	0
668	20231129	095900	4488705	2405	2405	2405	2405	0
669	20231129	095800	4488705	2405	2405	2405	2405	0
670	20231129	095700	4488705	2405	2405	2405	2405	0
671	20231129	095600	4488705	2405	2405	2405	2405	0
672	20231129	095500	4488705	2405	2405	2405	2405	0
673	20231129	095400	4488705	2405	2405	2405	2405	1
674	20231129	095300	4486300	2410	2410	2410	2410	0
675	20231129	095200	4486300	2410	2410	2410	2410	0
676	20231129	095100	4486300	2410	2410	2410	2410	0
677	20231129	095000	4486300	2410	2410	2410	2410	400
678	20231129	094900	3522300	2415	2415	2415	2415	96
679	20231129	094800	3290460	2420	2420	2420	2420	0
680	20231129	094700	3290460	2420	2420	2420	2420	10
681	20231129	094600	3266260	2430	2430	2430	2430	0
682	20231129	094500	3266260	2430	2430	2430	2430	5
683	20231129	094400	3254110	2290	2290	2290	2290	0
684	20231129	094300	3254110	2290	2290	2290	2290	0
685	20231129	094200	3254110	2290	2300	2300	2290	300
686	20231129	094100	2566820	2300	2310	2310	2300	1111
687	20231129	094000	7570	2630	2630	2630	2630	0
688	20231129	093900	7570	2630	2630	2630	2630	0
689	20231129	093800	7570	2630	2630	2630	2630	0
690	20231129	093700	7570	2630	2630	2630	2630	0
691	20231129	093600	7570	2630	2630	2630	2630	0
692	20231129	093500	7570	2630	2630	2630	2630	0
693	20231129	093400	7570	2630	2630	2630	2630	0
694	20231129	093300	7570	2630	2630	2630	2630	0
695	20231129	093200	7570	2630	2630	2630	2630	0
696	20231129	093100	7570	2630	2630	2630	2630	0
697	20231129	093000	7570	2630	2630	2630	2630	0
698	20231129	092900	7570	2630	2630	2630	2630	0
699	20231129	092800	7570	2630	2630	2630	2630	0
700	20231129	092700	7570	2630	2630	2630	2630	0
701	20231129	092600	7570	2630	2630	2630	2630	0
702	20231129	092500	7570	2630	2630	2630	2630	0
703	20231129	092400	7570	2630	2630	2630	2630	1
704	20231129	092300	4940	2275	2275	2275	2275	0
705	20231129	092200	4940	2275	2275	2275	2275	0
706	20231129	092100	4940	2275	2275	2275	2275	1
707	20231129	092000	2665	2665	2665	2665	2665	0
708	20231129	091900	2665	2665	2665	2665	2665	0
709	20231129	091800	2665	2665	2665	2665	2665	0
710	20231129	091700	2665	2665	2665	2665	2665	0
711	20231129	091600	2665	2665	2665	2665	2665	0
712	20231129	091500	2665	2665	2665	2665	2665	0
713	20231129	091400	2665	2665	2665	2665	2665	0
714	20231129	091300	2665	2665	2665	2665	2665	0
715	20231129	091200	2665	2665	2665	2665	2665	0
716	20231129	091100	2665	2665	2665	2665	2665	0
717	20231129	091000	2665	2665	2665	2665	2665	0
718	20231129	090900	2665	2665	2665	2665	2665	0
719	20231129	090800	2665	2665	2665	2665	2665	0
720	20231129	090700	2665	2665	2665	2665	2665	0
721	20231129	090600	2665	2665	2665	2665	2665	1
722	20231129	090500	0	2580	2580	2580	2580	0
723	20231129	090400	0	2580	2580	2580	2580	0
724	20231129	090300	0	2580	2580	2580	2580	0
725	20231129	090200	0	2580	2580	2580	2580	0
726	20231129	090100	0	2580	2580	2580	2580	0
727	20231129	090000	0	2580	2580	2580	2580	0