KissMeData/162120/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	202200	3221185	4250	4250	4250	4250	11
3	20231129	202100	3221185	4250	4250	4250	4250	0
4	20231129	202000	3221185	4250	4250	4250	4250	0
5	20231129	201900	3221185	4250	4250	4250	4250	0
6	20231129	201800	3221185	4250	4250	4250	4250	0
7	20231129	201700	3221185	4250	4250	4250	4250	0
8	20231129	201600	3221185	4250	4250	4250	4250	0
9	20231129	201500	3221185	4250	4250	4250	4250	0
10	20231129	201400	3221185	4250	4250	4250	4250	0
11	20231129	201300	3221185	4250	4250	4250	4250	0
12	20231129	201200	3221185	4250	4250	4250	4250	0
13	20231129	201100	3221185	4250	4250	4250	4250	0
14	20231129	201000	3221185	4250	4250	4250	4250	0
15	20231129	200900	3221185	4250	4250	4250	4250	0
16	20231129	200800	3221185	4250	4250	4250	4250	0
17	20231129	200700	3221185	4250	4250	4250	4250	0
18	20231129	200600	3221185	4250	4250	4250	4250	0
19	20231129	200500	3221185	4250	4250	4250	4250	0
20	20231129	200400	3221185	4250	4250	4250	4250	0
21	20231129	200300	3221185	4250	4250	4250	4250	0
22	20231129	200200	3221185	4250	4250	4250	4250	0
23	20231129	200100	3221185	4250	4250	4250	4250	0
24	20231129	200000	3221185	4250	4250	4250	4250	0
25	20231129	195900	3221185	4250	4250	4250	4250	0
26	20231129	195800	3221185	4250	4250	4250	4250	0
27	20231129	195700	3221185	4250	4250	4250	4250	0
28	20231129	195600	3221185	4250	4250	4250	4250	0
29	20231129	195500	3221185	4250	4250	4250	4250	0
30	20231129	195400	3221185	4250	4250	4250	4250	0
31	20231129	195300	3221185	4250	4250	4250	4250	0
32	20231129	195200	3221185	4250	4250	4250	4250	11
33	20231129	195100	3221185	4250	4250	4250	4250	0
34	20231129	195000	3221185	4250	4250	4250	4250	0
35	20231129	194900	3221185	4250	4250	4250	4250	0
36	20231129	194800	3221185	4250	4250	4250	4250	0
37	20231129	194700	3221185	4250	4250	4250	4250	0
38	20231129	194600	3221185	4250	4250	4250	4250	0
39	20231129	194500	3221185	4250	4250	4250	4250	0
40	20231129	194400	3221185	4250	4250	4250	4250	0
41	20231129	194300	3221185	4250	4250	4250	4250	0
42	20231129	194200	3221185	4250	4250	4250	4250	0
43	20231129	194100	3221185	4250	4250	4250	4250	0
44	20231129	194000	3221185	4250	4250	4250	4250	0
45	20231129	193900	3221185	4250	4250	4250	4250	0
46	20231129	193800	3221185	4250	4250	4250	4250	0
47	20231129	193700	3221185	4250	4250	4250	4250	0
48	20231129	193600	3221185	4250	4250	4250	4250	0
49	20231129	193500	3221185	4250	4250	4250	4250	0
50	20231129	193400	3221185	4250	4250	4250	4250	0
51	20231129	193300	3221185	4250	4250	4250	4250	0
52	20231129	193200	3221185	4250	4250	4250	4250	0
53	20231129	193100	3221185	4250	4250	4250	4250	0
54	20231129	193000	3221185	4250	4250	4250	4250	0
55	20231129	192900	3221185	4250	4250	4250	4250	0
56	20231129	192800	3221185	4250	4250	4250	4250	0
57	20231129	192700	3221185	4250	4250	4250	4250	0
58	20231129	192600	3221185	4250	4250	4250	4250	0
59	20231129	192500	3221185	4250	4250	4250	4250	0
60	20231129	192400	3221185	4250	4250	4250	4250	0
61	20231129	192300	3221185	4250	4250	4250	4250	0
62	20231129	192200	3221185	4250	4250	4250	4250	11
63	20231129	192100	3221185	4250	4250	4250	4250	0
64	20231129	192000	3221185	4250	4250	4250	4250	0
65	20231129	191900	3221185	4250	4250	4250	4250	0
66	20231129	191800	3221185	4250	4250	4250	4250	0
67	20231129	191700	3221185	4250	4250	4250	4250	0
68	20231129	191600	3221185	4250	4250	4250	4250	0
69	20231129	191500	3221185	4250	4250	4250	4250	0
70	20231129	191400	3221185	4250	4250	4250	4250	0
71	20231129	191300	3221185	4250	4250	4250	4250	0
72	20231129	191200	3221185	4250	4250	4250	4250	0
73	20231129	191100	3221185	4250	4250	4250	4250	0
74	20231129	191000	3221185	4250	4250	4250	4250	0
75	20231129	190900	3221185	4250	4250	4250	4250	0
76	20231129	190800	3221185	4250	4250	4250	4250	0
77	20231129	190700	3221185	4250	4250	4250	4250	0
78	20231129	190600	3221185	4250	4250	4250	4250	0
79	20231129	190500	3221185	4250	4250	4250	4250	0
80	20231129	190400	3221185	4250	4250	4250	4250	0
81	20231129	190300	3221185	4250	4250	4250	4250	0
82	20231129	190200	3221185	4250	4250	4250	4250	0
83	20231129	190100	3221185	4250	4250	4250	4250	0
84	20231129	190000	3221185	4250	4250	4250	4250	0
85	20231129	185900	3221185	4250	4250	4250	4250	0
86	20231129	185800	3221185	4250	4250	4250	4250	0
87	20231129	185700	3221185	4250	4250	4250	4250	0
88	20231129	185600	3221185	4250	4250	4250	4250	0
89	20231129	185500	3221185	4250	4250	4250	4250	0
90	20231129	185400	3221185	4250	4250	4250	4250	0
91	20231129	185300	3221185	4250	4250	4250	4250	0
92	20231129	185200	3221185	4250	4250	4250	4250	11
93	20231129	185100	3221185	4250	4250	4250	4250	0
94	20231129	185000	3221185	4250	4250	4250	4250	0
95	20231129	184900	3221185	4250	4250	4250	4250	0
96	20231129	184800	3221185	4250	4250	4250	4250	0
97	20231129	184700	3221185	4250	4250	4250	4250	0
98	20231129	184600	3221185	4250	4250	4250	4250	0
99	20231129	184500	3221185	4250	4250	4250	4250	0
100	20231129	184400	3221185	4250	4250	4250	4250	0
101	20231129	184300	3221185	4250	4250	4250	4250	0
102	20231129	184200	3221185	4250	4250	4250	4250	0
103	20231129	184100	3221185	4250	4250	4250	4250	0
104	20231129	184000	3221185	4250	4250	4250	4250	0
105	20231129	183900	3221185	4250	4250	4250	4250	0
106	20231129	183800	3221185	4250	4250	4250	4250	0
107	20231129	183700	3221185	4250	4250	4250	4250	0
108	20231129	183600	3221185	4250	4250	4250	4250	0
109	20231129	183500	3221185	4250	4250	4250	4250	0
110	20231129	183400	3221185	4250	4250	4250	4250	0
111	20231129	183300	3221185	4250	4250	4250	4250	0
112	20231129	183200	3221185	4250	4250	4250	4250	0
113	20231129	183100	3221185	4250	4250	4250	4250	0
114	20231129	183000	3221185	4250	4250	4250	4250	0
115	20231129	182900	3221185	4250	4250	4250	4250	0
116	20231129	182800	3221185	4250	4250	4250	4250	0
117	20231129	182700	3221185	4250	4250	4250	4250	0
118	20231129	182600	3221185	4250	4250	4250	4250	0
119	20231129	182500	3221185	4250	4250	4250	4250	0
120	20231129	182400	3221185	4250	4250	4250	4250	0
121	20231129	182300	3221185	4250	4250	4250	4250	0
122	20231129	182200	3221185	4250	4250	4250	4250	11
123	20231129	182100	3221185	4250	4250	4250	4250	0
124	20231129	182000	3221185	4250	4250	4250	4250	0
125	20231129	181900	3221185	4250	4250	4250	4250	0
126	20231129	181800	3221185	4250	4250	4250	4250	0
127	20231129	181700	3221185	4250	4250	4250	4250	0
128	20231129	181600	3221185	4250	4250	4250	4250	0
129	20231129	181500	3221185	4250	4250	4250	4250	0
130	20231129	181400	3221185	4250	4250	4250	4250	0
131	20231129	181300	3221185	4250	4250	4250	4250	0
132	20231129	181200	3221185	4250	4250	4250	4250	0
133	20231129	181100	3221185	4250	4250	4250	4250	0
134	20231129	181000	3221185	4250	4250	4250	4250	0
135	20231129	180900	3221185	4250	4250	4250	4250	0
136	20231129	180800	3221185	4250	4250	4250	4250	0
137	20231129	180700	3221185	4250	4250	4250	4250	0
138	20231129	180600	3221185	4250	4250	4250	4250	0
139	20231129	180500	3221185	4250	4250	4250	4250	0
140	20231129	180400	3221185	4250	4250	4250	4250	0
141	20231129	180300	3221185	4250	4250	4250	4250	0
142	20231129	180200	3221185	4250	4250	4250	4250	0
143	20231129	180100	3221185	4250	4250	4250	4250	0
144	20231129	180000	3221185	4250	4250	4250	4250	0
145	20231129	175900	3221185	4250	4250	4250	4250	0
146	20231129	175800	3221185	4250	4250	4250	4250	0
147	20231129	175700	3221185	4250	4250	4250	4250	0
148	20231129	175600	3221185	4250	4250	4250	4250	0
149	20231129	175500	3221185	4250	4250	4250	4250	0
150	20231129	175400	3221185	4250	4250	4250	4250	0
151	20231129	175300	3221185	4250	4250	4250	4250	0
152	20231129	175200	3221185	4250	4250	4250	4250	11
153	20231129	175100	3221185	4250	4250	4250	4250	0
154	20231129	175000	3221185	4250	4250	4250	4250	0
155	20231129	174900	3221185	4250	4250	4250	4250	0
156	20231129	174800	3221185	4250	4250	4250	4250	0
157	20231129	174700	3221185	4250	4250	4250	4250	0
158	20231129	174600	3221185	4250	4250	4250	4250	0
159	20231129	174500	3221185	4250	4250	4250	4250	0
160	20231129	174400	3221185	4250	4250	4250	4250	0
161	20231129	174300	3221185	4250	4250	4250	4250	0
162	20231129	174200	3221185	4250	4250	4250	4250	0
163	20231129	174100	3221185	4250	4250	4250	4250	0
164	20231129	174000	3221185	4250	4250	4250	4250	0
165	20231129	173900	3221185	4250	4250	4250	4250	0
166	20231129	173800	3221185	4250	4250	4250	4250	0
167	20231129	173700	3221185	4250	4250	4250	4250	0
168	20231129	173600	3221185	4250	4250	4250	4250	0
169	20231129	173500	3221185	4250	4250	4250	4250	0
170	20231129	173400	3221185	4250	4250	4250	4250	0
171	20231129	173300	3221185	4250	4250	4250	4250	0
172	20231129	173200	3221185	4250	4250	4250	4250	0
173	20231129	173100	3221185	4250	4250	4250	4250	0
174	20231129	173000	3221185	4250	4250	4250	4250	0
175	20231129	172900	3221185	4250	4250	4250	4250	0
176	20231129	172800	3221185	4250	4250	4250	4250	0
177	20231129	172700	3221185	4250	4250	4250	4250	0
178	20231129	172600	3221185	4250	4250	4250	4250	0
179	20231129	172500	3221185	4250	4250	4250	4250	0
180	20231129	172400	3221185	4250	4250	4250	4250	0
181	20231129	172300	3221185	4250	4250	4250	4250	0
182	20231129	172200	3221185	4250	4250	4250	4250	11
183	20231129	172100	3221185	4250	4250	4250	4250	0
184	20231129	172000	3221185	4250	4250	4250	4250	0
185	20231129	171900	3221185	4250	4250	4250	4250	0
186	20231129	171800	3221185	4250	4250	4250	4250	0
187	20231129	171700	3221185	4250	4250	4250	4250	0
188	20231129	171600	3221185	4250	4250	4250	4250	0
189	20231129	171500	3221185	4250	4250	4250	4250	0
190	20231129	171400	3221185	4250	4250	4250	4250	0
191	20231129	171300	3221185	4250	4250	4250	4250	0
192	20231129	171200	3221185	4250	4250	4250	4250	0
193	20231129	171100	3221185	4250	4250	4250	4250	0
194	20231129	171000	3221185	4250	4250	4250	4250	0
195	20231129	170900	3221185	4250	4250	4250	4250	0
196	20231129	170800	3221185	4250	4250	4250	4250	0
197	20231129	170700	3221185	4250	4250	4250	4250	0
198	20231129	170600	3221185	4250	4250	4250	4250	0
199	20231129	170500	3221185	4250	4250	4250	4250	0
200	20231129	170400	3221185	4250	4250	4250	4250	0
201	20231129	170300	3221185	4250	4250	4250	4250	0
202	20231129	170200	3221185	4250	4250	4250	4250	0
203	20231129	170100	3221185	4250	4250	4250	4250	0
204	20231129	170000	3221185	4250	4250	4250	4250	0
205	20231129	165900	3221185	4250	4250	4250	4250	0
206	20231129	165800	3221185	4250	4250	4250	4250	0
207	20231129	165700	3221185	4250	4250	4250	4250	0
208	20231129	165600	3221185	4250	4250	4250	4250	0
209	20231129	165500	3221185	4250	4250	4250	4250	0
210	20231129	165400	3221185	4250	4250	4250	4250	0
211	20231129	165300	3221185	4250	4250	4250	4250	0
212	20231129	165200	3221185	4250	4250	4250	4250	11
213	20231129	165100	3221185	4250	4250	4250	4250	0
214	20231129	165000	3221185	4250	4250	4250	4250	0
215	20231129	164900	3221185	4250	4250	4250	4250	0
216	20231129	164800	3221185	4250	4250	4250	4250	0
217	20231129	164700	3221185	4250	4250	4250	4250	0
218	20231129	164600	3221185	4250	4250	4250	4250	0
219	20231129	164500	3221185	4250	4250	4250	4250	0
220	20231129	164400	3221185	4250	4250	4250	4250	0
221	20231129	164300	3221185	4250	4250	4250	4250	0
222	20231129	164200	3221185	4250	4250	4250	4250	0
223	20231129	164100	3221185	4250	4250	4250	4250	0
224	20231129	164000	3221185	4250	4250	4250	4250	0
225	20231129	163900	3221185	4250	4250	4250	4250	0
226	20231129	163800	3221185	4250	4250	4250	4250	0
227	20231129	163700	3221185	4250	4250	4250	4250	0
228	20231129	163600	3221185	4250	4250	4250	4250	0
229	20231129	163500	3221185	4250	4250	4250	4250	0
230	20231129	163400	3221185	4250	4250	4250	4250	0
231	20231129	163300	3221185	4250	4250	4250	4250	0
232	20231129	163200	3221185	4250	4250	4250	4250	0
233	20231129	163100	3221185	4250	4250	4250	4250	0
234	20231129	163000	3221185	4250	4250	4250	4250	0
235	20231129	162900	3221185	4250	4250	4250	4250	0
236	20231129	162800	3221185	4250	4250	4250	4250	0
237	20231129	162700	3221185	4250	4250	4250	4250	0
238	20231129	162600	3221185	4250	4250	4250	4250	0
239	20231129	162500	3221185	4250	4250	4250	4250	0
240	20231129	162400	3221185	4250	4250	4250	4250	0
241	20231129	162300	3221185	4250	4250	4250	4250	0
242	20231129	162200	3221185	4250	4250	4250	4250	11
243	20231129	162100	3221185	4250	4250	4250	4250	0
244	20231129	162000	3221185	4250	4250	4250	4250	0
245	20231129	161900	3221185	4250	4250	4250	4250	0
246	20231129	161800	3221185	4250	4250	4250	4250	0
247	20231129	161700	3221185	4250	4250	4250	4250	0
248	20231129	161600	3221185	4250	4250	4250	4250	0
249	20231129	161500	3221185	4250	4250	4250	4250	0
250	20231129	161400	3221185	4250	4250	4250	4250	0
251	20231129	161300	3221185	4250	4250	4250	4250	0
252	20231129	161200	3221185	4250	4250	4250	4250	0
253	20231129	161100	3221185	4250	4250	4250	4250	0
254	20231129	161000	3221185	4250	4250	4250	4250	0
255	20231129	160900	3221185	4250	4250	4250	4250	0
256	20231129	160800	3221185	4250	4250	4250	4250	0
257	20231129	160700	3221185	4250	4250	4250	4250	0
258	20231129	160600	3221185	4250	4250	4250	4250	0
259	20231129	160500	3221185	4250	4250	4250	4250	0
260	20231129	160400	3221185	4250	4250	4250	4250	0
261	20231129	160300	3221185	4250	4250	4250	4250	0
262	20231129	160200	3221185	4250	4250	4250	4250	0
263	20231129	160100	3221185	4250	4250	4250	4250	0
264	20231129	160000	3221185	4250	4250	4250	4250	0
265	20231129	155900	3221185	4250	4250	4250	4250	0
266	20231129	155800	3221185	4250	4250	4250	4250	0
267	20231129	155700	3221185	4250	4250	4250	4250	0
268	20231129	155600	3221185	4250	4250	4250	4250	0
269	20231129	155500	3221185	4250	4250	4250	4250	0
270	20231129	155400	3221185	4250	4250	4250	4250	0
271	20231129	155300	3221185	4250	4250	4250	4250	0
272	20231129	155200	3221185	4250	4250	4250	4250	11
273	20231129	155100	3221185	4250	4250	4250	4250	0
274	20231129	155000	3221185	4250	4250	4250	4250	0
275	20231129	154900	3221185	4250	4250	4250	4250	0
276	20231129	154800	3221185	4250	4250	4250	4250	0
277	20231129	154700	3221185	4250	4250	4250	4250	0
278	20231129	154600	3221185	4250	4250	4250	4250	0
279	20231129	154500	3221185	4250	4250	4250	4250	0
280	20231129	154400	3221185	4250	4250	4250	4250	0
281	20231129	154300	3221185	4250	4250	4250	4250	0
282	20231129	154200	3221185	4250	4250	4250	4250	0
283	20231129	154100	3221185	4250	4250	4250	4250	0
284	20231129	154000	3221185	4250	4250	4250	4250	0
285	20231129	153900	3221185	4250	4250	4250	4250	0
286	20231129	153800	3221185	4250	4250	4250	4250	0
287	20231129	153700	3221185	4250	4250	4250	4250	0
288	20231129	153600	3221185	4250	4250	4250	4250	0
289	20231129	153500	3221185	4250	4250	4250	4250	0
290	20231129	153400	3221185	4250	4250	4250	4250	0
291	20231129	153300	3221185	4250	4250	4250	4250	0
292	20231129	153200	3221185	4250	4250	4250	4250	0
293	20231129	153100	3221185	4250	4250	4250	4250	0
294	20231129	153000	3221185	4250	4250	4250	4250	11
295	20231129	152900	3174435	4250	4250	4250	4250	0
296	20231129	152800	3174435	4250	4250	4250	4250	0
297	20231129	152700	3174435	4250	4250	4250	4250	0
298	20231129	152600	3174435	4250	4250	4250	4250	0
299	20231129	152500	3174435	4250	4250	4250	4250	0
300	20231129	152400	3174435	4250	4250	4250	4250	0
301	20231129	152300	3174435	4250	4250	4250	4250	0
302	20231129	152200	3174435	4250	4250	4250	4250	0
303	20231129	152100	3174435	4250	4250	4250	4250	0
304	20231129	152000	3174435	4250	4250	4250	4250	0
305	20231129	151900	3174435	4250	4250	4250	4250	0
306	20231129	151800	3174435	4250	4250	4250	4250	0
307	20231129	151700	3174435	4250	4250	4250	4250	0
308	20231129	151600	3174435	4250	4250	4250	4250	0
309	20231129	151500	3174435	4250	4250	4250	4250	0
310	20231129	151400	3174435	4250	4250	4250	4250	0
311	20231129	151300	3174435	4250	4250	4250	4250	0
312	20231129	151200	3174435	4250	4250	4250	4250	0
313	20231129	151100	3174435	4250	4250	4250	4250	50
314	20231129	151000	2961935	4250	4250	4250	4250	0
315	20231129	150900	2961935	4250	4250	4250	4250	0
316	20231129	150800	2961935	4250	4250	4250	4250	0
317	20231129	150700	2961935	4250	4250	4250	4250	0
318	20231129	150600	2961935	4250	4250	4250	4250	0
319	20231129	150500	2961935	4250	4250	4250	4250	0
320	20231129	150400	2961935	4250	4250	4250	4250	9
321	20231129	150300	2923685	4250	4250	4250	4250	0
322	20231129	150200	2923685	4250	4250	4250	4250	0
323	20231129	150100	2923685	4250	4250	4250	4250	20
324	20231129	150000	2838685	4250	4250	4250	4250	0
325	20231129	145900	2838685	4250	4250	4250	4250	0
326	20231129	145800	2838685	4250	4250	4250	4250	0
327	20231129	145700	2838685	4250	4250	4250	4250	0
328	20231129	145600	2838685	4250	4250	4250	4250	16
329	20231129	145500	2770685	4250	4250	4250	4250	0
330	20231129	145400	2770685	4250	4250	4250	4250	0
331	20231129	145300	2770685	4250	4250	4250	4250	0
332	20231129	145200	2770685	4250	4250	4250	4250	0
333	20231129	145100	2770685	4250	4250	4250	4250	0
334	20231129	145000	2770685	4250	4250	4250	4250	0
335	20231129	144900	2770685	4250	4250	4250	4250	0
336	20231129	144800	2770685	4250	4250	4250	4250	0
337	20231129	144700	2770685	4250	4250	4250	4250	0
338	20231129	144600	2770685	4250	4250	4250	4250	0
339	20231129	144500	2770685	4250	4250	4250	4250	0
340	20231129	144400	2770685	4250	4250	4250	4250	0
341	20231129	144300	2770685	4250	4250	4250	4250	0
342	20231129	144200	2770685	4250	4250	4250	4250	0
343	20231129	144100	2770685	4250	4250	4250	4250	0
344	20231129	144000	2770685	4250	4250	4250	4250	0
345	20231129	143900	2770685	4250	4250	4250	4250	0
346	20231129	143800	2770685	4250	4250	4250	4250	0
347	20231129	143700	2770685	4250	4250	4250	4250	0
348	20231129	143600	2770685	4250	4250	4250	4250	0
349	20231129	143500	2770685	4250	4250	4250	4250	0
350	20231129	143400	2770685	4250	4250	4250	4250	0
351	20231129	143300	2770685	4250	4250	4250	4250	0
352	20231129	143200	2770685	4250	4250	4250	4250	0
353	20231129	143100	2770685	4250	4250	4250	4250	0
354	20231129	143000	2770685	4250	4250	4250	4250	0
355	20231129	142900	2770685	4250	4250	4250	4250	0
356	20231129	142800	2770685	4250	4250	4250	4250	0
357	20231129	142700	2770685	4250	4250	4250	4250	0
358	20231129	142600	2770685	4250	4250	4250	4250	0
359	20231129	142500	2770685	4250	4250	4250	4250	0
360	20231129	142400	2770685	4250	4250	4250	4250	0
361	20231129	142300	2770685	4250	4250	4250	4250	0
362	20231129	142200	2770685	4250	4250	4250	4250	0
363	20231129	142100	2770685	4250	4250	4250	4250	0
364	20231129	142000	2770685	4250	4250	4250	4250	0
365	20231129	141900	2770685	4250	4250	4250	4250	0
366	20231129	141800	2770685	4250	4250	4250	4250	0
367	20231129	141700	2770685	4250	4250	4250	4250	0
368	20231129	141600	2770685	4250	4250	4250	4250	0
369	20231129	141500	2770685	4250	4250	4250	4250	0
370	20231129	141400	2770685	4250	4250	4250	4250	0
371	20231129	141300	2770685	4250	4250	4250	4250	0
372	20231129	141200	2770685	4250	4250	4250	4250	0
373	20231129	141100	2770685	4250	4250	4250	4250	0
374	20231129	141000	2770685	4250	4250	4250	4250	6
375	20231129	140900	2745185	4180	4180	4180	4180	220
376	20231129	140800	1825585	4250	4250	4250	4250	0
377	20231129	140700	1825585	4250	4250	4250	4250	0
378	20231129	140600	1825585	4250	4250	4250	4250	0
379	20231129	140500	1825585	4250	4250	4250	4250	0
380	20231129	140400	1825585	4250	4250	4250	4250	0
381	20231129	140300	1825585	4250	4250	4250	4250	0
382	20231129	140200	1825585	4250	4250	4250	4250	0
383	20231129	140100	1825585	4250	4250	4250	4250	0
384	20231129	140000	1825585	4250	4250	4250	4250	0
385	20231129	135900	1825585	4250	4250	4250	4250	0
386	20231129	135800	1825585	4250	4250	4250	4250	0
387	20231129	135700	1825585	4250	4250	4250	4250	0
388	20231129	135600	1825585	4250	4250	4250	4250	0
389	20231129	135500	1825585	4250	4250	4250	4250	0
390	20231129	135400	1825585	4250	4250	4250	4250	0
391	20231129	135300	1825585	4250	4250	4250	4250	0
392	20231129	135200	1825585	4250	4250	4250	4250	0
393	20231129	135100	1825585	4250	4250	4250	4250	0
394	20231129	135000	1825585	4250	4250	4250	4250	2
395	20231129	134900	1817085	4255	4255	4255	4255	0
396	20231129	134800	1817085	4255	4255	4255	4255	0
397	20231129	134700	1817085	4255	4255	4255	4255	0
398	20231129	134600	1817085	4255	4255	4255	4255	0
399	20231129	134500	1817085	4255	4255	4255	4255	0
400	20231129	134400	1817085	4255	4255	4255	4255	0
401	20231129	134300	1817085	4255	4255	4255	4255	0
402	20231129	134200	1817085	4255	4255	4255	4255	0
403	20231129	134100	1817085	4255	4255	4255	4255	0
404	20231129	134000	1817085	4255	4255	4255	4255	0
405	20231129	133900	1817085	4255	4255	4255	4255	0
406	20231129	133800	1817085	4255	4255	4255	4255	0
407	20231129	133700	1817085	4255	4255	4255	4255	0
408	20231129	133600	1817085	4255	4255	4255	4255	0
409	20231129	133500	1817085	4255	4255	4255	4255	0
410	20231129	133400	1817085	4255	4255	4255	4255	0
411	20231129	133300	1817085	4255	4255	4255	4255	0
412	20231129	133200	1817085	4255	4255	4255	4255	0
413	20231129	133100	1817085	4255	4255	4255	4255	0
414	20231129	133000	1817085	4255	4255	4255	4255	0
415	20231129	132900	1817085	4255	4255	4255	4255	0
416	20231129	132800	1817085	4255	4255	4255	4255	0
417	20231129	132700	1817085	4255	4255	4255	4255	0
418	20231129	132600	1817085	4255	4255	4255	4255	0
419	20231129	132500	1817085	4255	4255	4255	4255	0
420	20231129	132400	1817085	4255	4255	4255	4255	0
421	20231129	132300	1817085	4255	4255	4255	4255	0
422	20231129	132200	1817085	4255	4255	4255	4255	0
423	20231129	132100	1817085	4255	4255	4255	4255	0
424	20231129	132000	1817085	4255	4255	4255	4255	0
425	20231129	131900	1817085	4255	4255	4255	4255	0
426	20231129	131800	1817085	4255	4255	4255	4255	0
427	20231129	131700	1817085	4255	4255	4255	4255	0
428	20231129	131600	1817085	4255	4255	4255	4255	0
429	20231129	131500	1817085	4255	4255	4255	4255	0
430	20231129	131400	1817085	4255	4255	4255	4255	0
431	20231129	131300	1817085	4255	4255	4255	4255	0
432	20231129	131200	1817085	4255	4255	4255	4255	0
433	20231129	131100	1817085	4255	4255	4255	4255	0
434	20231129	131000	1817085	4255	4255	4255	4255	0
435	20231129	130900	1817085	4255	4255	4255	4255	0
436	20231129	130800	1817085	4255	4255	4255	4255	0
437	20231129	130700	1817085	4255	4255	4255	4255	0
438	20231129	130600	1817085	4255	4255	4255	4255	0
439	20231129	130500	1817085	4255	4255	4255	4255	0
440	20231129	130400	1817085	4255	4255	4255	4255	0
441	20231129	130300	1817085	4255	4255	4255	4255	0
442	20231129	130200	1817085	4255	4255	4255	4255	0
443	20231129	130100	1817085	4255	4255	4255	4255	0
444	20231129	130000	1817085	4255	4255	4255	4255	0
445	20231129	125900	1817085	4255	4255	4255	4255	0
446	20231129	125800	1817085	4255	4255	4255	4255	0
447	20231129	125700	1817085	4255	4255	4255	4255	0
448	20231129	125600	1817085	4255	4255	4255	4255	0
449	20231129	125500	1817085	4255	4255	4255	4255	0
450	20231129	125400	1817085	4255	4255	4255	4255	0
451	20231129	125300	1817085	4255	4255	4255	4255	0
452	20231129	125200	1817085	4255	4255	4255	4255	0
453	20231129	125100	1817085	4255	4255	4255	4255	0
454	20231129	125000	1817085	4255	4255	4255	4255	0
455	20231129	124900	1817085	4255	4255	4255	4255	0
456	20231129	124800	1817085	4255	4255	4255	4255	0
457	20231129	124700	1817085	4255	4255	4255	4255	0
458	20231129	124600	1817085	4255	4255	4255	4255	0
459	20231129	124500	1817085	4255	4255	4255	4255	0
460	20231129	124400	1817085	4255	4255	4255	4255	0
461	20231129	124300	1817085	4255	4255	4255	4255	0
462	20231129	124200	1817085	4255	4255	4255	4255	0
463	20231129	124100	1817085	4255	4255	4255	4255	0
464	20231129	124000	1817085	4255	4255	4255	4255	0
465	20231129	123900	1817085	4255	4255	4255	4255	0
466	20231129	123800	1817085	4255	4255	4255	4255	2
467	20231129	123700	1808575	4255	4255	4255	4255	0
468	20231129	123600	1808575	4255	4255	4255	4255	0
469	20231129	123500	1808575	4255	4255	4255	4255	0
470	20231129	123400	1808575	4255	4255	4255	4255	0
471	20231129	123300	1808575	4255	4255	4255	4255	0
472	20231129	123200	1808575	4255	4255	4255	4255	0
473	20231129	123100	1808575	4255	4255	4255	4255	0
474	20231129	123000	1808575	4255	4255	4255	4255	1
475	20231129	122900	1804320	4255	4255	4255	4255	0
476	20231129	122800	1804320	4255	4255	4255	4255	0
477	20231129	122700	1804320	4255	4255	4255	4255	0
478	20231129	122600	1804320	4255	4255	4255	4255	0
479	20231129	122500	1804320	4255	4255	4255	4255	0
480	20231129	122400	1804320	4255	4255	4255	4255	0
481	20231129	122300	1804320	4255	4255	4255	4255	0
482	20231129	122200	1804320	4255	4255	4255	4255	0
483	20231129	122100	1804320	4255	4255	4255	4255	0
484	20231129	122000	1804320	4255	4255	4255	4255	0
485	20231129	121900	1804320	4255	4255	4255	4255	0
486	20231129	121800	1804320	4255	4255	4255	4255	0
487	20231129	121700	1804320	4255	4255	4255	4255	0
488	20231129	121600	1804320	4255	4255	4255	4255	0
489	20231129	121500	1804320	4255	4255	4255	4255	7
490	20231129	121400	1774535	4255	4255	4255	4255	0
491	20231129	121300	1774535	4255	4255	4255	4255	0
492	20231129	121200	1774535	4255	4255	4255	4255	1
493	20231129	121100	1770280	4260	4260	4260	4260	0
494	20231129	121000	1770280	4260	4260	4260	4260	0
495	20231129	120900	1770280	4260	4260	4260	4260	0
496	20231129	120800	1770280	4260	4260	4260	4260	0
497	20231129	120700	1770280	4260	4260	4260	4260	0
498	20231129	120600	1770280	4260	4260	4260	4260	0
499	20231129	120500	1770280	4260	4260	4260	4260	0
500	20231129	120400	1770280	4260	4260	4260	4260	0
501	20231129	120300	1770280	4260	4260	4260	4260	0
502	20231129	120200	1770280	4260	4260	4260	4260	0
503	20231129	120100	1770280	4260	4260	4260	4260	0
504	20231129	120000	1770280	4260	4260	4260	4260	0
505	20231129	115900	1770280	4260	4260	4260	4260	0
506	20231129	115800	1770280	4260	4260	4260	4260	0
507	20231129	115700	1770280	4260	4260	4260	4260	0
508	20231129	115600	1770280	4260	4260	4260	4260	0
509	20231129	115500	1770280	4260	4260	4260	4260	0
510	20231129	115400	1770280	4260	4260	4260	4260	0
511	20231129	115300	1770280	4260	4260	4260	4260	1
512	20231129	115200	1766020	4175	4175	4175	4175	0
513	20231129	115100	1766020	4175	4175	4175	4175	50
514	20231129	115000	1557270	4260	4260	4260	4260	0
515	20231129	114900	1557270	4260	4260	4260	4260	0
516	20231129	114800	1557270	4260	4260	4260	4260	0
517	20231129	114700	1557270	4260	4260	4260	4260	0
518	20231129	114600	1557270	4260	4260	4260	4260	0
519	20231129	114500	1557270	4260	4260	4260	4260	0
520	20231129	114400	1557270	4260	4260	4260	4260	0
521	20231129	114300	1557270	4260	4260	4260	4260	0
522	20231129	114200	1557270	4260	4260	4260	4260	0
523	20231129	114100	1557270	4260	4260	4260	4260	0
524	20231129	114000	1557270	4260	4260	4260	4260	0
525	20231129	113900	1557270	4260	4260	4260	4260	0
526	20231129	113800	1557270	4260	4260	4260	4260	0
527	20231129	113700	1557270	4260	4260	4260	4260	0
528	20231129	113600	1557270	4260	4260	4260	4260	0
529	20231129	113500	1557270	4260	4260	4260	4260	0
530	20231129	113400	1557270	4260	4260	4260	4260	0
531	20231129	113300	1557270	4260	4260	4260	4260	0
532	20231129	113200	1557270	4260	4260	4260	4260	0
533	20231129	113100	1557270	4260	4260	4260	4260	0
534	20231129	113000	1557270	4260	4260	4260	4260	0
535	20231129	112900	1557270	4260	4260	4260	4260	0
536	20231129	112800	1557270	4260	4260	4260	4260	0
537	20231129	112700	1557270	4260	4260	4260	4260	0
538	20231129	112600	1557270	4260	4260	4260	4260	0
539	20231129	112500	1557270	4260	4260	4260	4260	0
540	20231129	112400	1557270	4260	4260	4260	4260	0
541	20231129	112300	1557270	4260	4260	4260	4260	0
542	20231129	112200	1557270	4260	4260	4260	4260	0
543	20231129	112100	1557270	4260	4260	4260	4260	0
544	20231129	112000	1557270	4260	4260	4260	4260	0
545	20231129	111900	1557270	4260	4260	4260	4260	0
546	20231129	111800	1557270	4260	4260	4260	4260	0
547	20231129	111700	1557270	4260	4260	4260	4260	0
548	20231129	111600	1557270	4260	4260	4260	4260	0
549	20231129	111500	1557270	4260	4260	4260	4260	0
550	20231129	111400	1557270	4260	4260	4260	4260	0
551	20231129	111300	1557270	4260	4260	4260	4260	0
552	20231129	111200	1557270	4260	4260	4260	4260	0
553	20231129	111100	1557270	4260	4260	4260	4260	0
554	20231129	111000	1557270	4260	4260	4260	4260	0
555	20231129	110900	1557270	4260	4260	4260	4260	0
556	20231129	110800	1557270	4260	4260	4260	4260	0
557	20231129	110700	1557270	4260	4260	4260	4260	0
558	20231129	110600	1557270	4260	4260	4260	4260	0
559	20231129	110500	1557270	4260	4260	4260	4260	0
560	20231129	110400	1557270	4260	4260	4260	4260	0
561	20231129	110300	1557270	4260	4260	4260	4260	0
562	20231129	110200	1557270	4260	4260	4260	4260	0
563	20231129	110100	1557270	4260	4260	4260	4260	0
564	20231129	110000	1557270	4260	4260	4260	4260	0
565	20231129	105900	1557270	4260	4260	4260	4260	0
566	20231129	105800	1557270	4260	4260	4260	4260	0
567	20231129	105700	1557270	4260	4260	4260	4260	0
568	20231129	105600	1557270	4260	4260	4260	4260	0
569	20231129	105500	1557270	4260	4260	4260	4260	0
570	20231129	105400	1557270	4260	4255	4260	4255	249
571	20231129	105300	496775	4255	4255	4255	4255	0
572	20231129	105200	496775	4255	4255	4255	4255	0
573	20231129	105100	496775	4255	4255	4255	4255	0
574	20231129	105000	496775	4255	4255	4255	4255	0
575	20231129	104900	496775	4255	4255	4255	4255	0
576	20231129	104800	496775	4255	4255	4255	4255	0
577	20231129	104700	496775	4255	4255	4255	4255	0
578	20231129	104600	496775	4255	4255	4255	4255	0
579	20231129	104500	496775	4255	4255	4255	4255	0
580	20231129	104400	496775	4255	4255	4255	4255	0
581	20231129	104300	496775	4255	4255	4255	4255	0
582	20231129	104200	496775	4255	4255	4255	4255	0
583	20231129	104100	496775	4255	4255	4255	4255	0
584	20231129	104000	496775	4255	4255	4255	4255	0
585	20231129	103900	496775	4255	4255	4255	4255	0
586	20231129	103800	496775	4255	4255	4255	4255	0
587	20231129	103700	496775	4255	4255	4255	4255	0
588	20231129	103600	496775	4255	4255	4255	4255	0
589	20231129	103500	496775	4255	4255	4255	4255	0
590	20231129	103400	496775	4255	4250	4255	4250	2
591	20231129	103300	488270	4250	4250	4250	4250	0
592	20231129	103200	488270	4250	4250	4250	4250	0
593	20231129	103100	488270	4250	4250	4250	4250	0
594	20231129	103000	488270	4250	4250	4250	4250	0
595	20231129	102900	488270	4250	4250	4250	4250	0
596	20231129	102800	488270	4250	4250	4250	4250	0
597	20231129	102700	488270	4250	4250	4250	4250	0
598	20231129	102600	488270	4250	4250	4250	4250	0
599	20231129	102500	488270	4250	4250	4250	4250	0
600	20231129	102400	488270	4250	4250	4250	4250	2
601	20231129	102300	479770	4250	4250	4250	4250	1
602	20231129	102200	475520	4250	4250	4250	4250	10
603	20231129	102100	433020	4250	4250	4250	4250	0
604	20231129	102000	433020	4250	4250	4250	4250	0
605	20231129	101900	433020	4250	4250	4250	4250	0
606	20231129	101800	433020	4250	4250	4250	4250	0
607	20231129	101700	433020	4250	4250	4250	4250	0
608	20231129	101600	433020	4250	4250	4250	4250	0
609	20231129	101500	433020	4250	4250	4250	4250	0
610	20231129	101400	433020	4250	4250	4250	4250	0
611	20231129	101300	433020	4250	4250	4250	4250	0
612	20231129	101200	433020	4250	4250	4250	4250	0
613	20231129	101100	433020	4250	4250	4250	4250	0
614	20231129	101000	433020	4250	4250	4250	4250	0
615	20231129	100900	433020	4250	4250	4250	4250	0
616	20231129	100800	433020	4250	4250	4250	4250	0
617	20231129	100700	433020	4250	4250	4250	4250	0
618	20231129	100600	433020	4250	4250	4250	4250	0
619	20231129	100500	433020	4250	4250	4250	4250	0
620	20231129	100400	433020	4250	4250	4250	4250	0
621	20231129	100300	433020	4250	4250	4250	4250	0
622	20231129	100200	433020	4250	4250	4250	4250	0
623	20231129	100100	433020	4250	4250	4250	4250	0
624	20231129	100000	433020	4250	4250	4250	4250	0
625	20231129	095900	433020	4250	4250	4250	4250	0
626	20231129	095800	433020	4250	4250	4250	4250	0
627	20231129	095700	433020	4250	4250	4250	4250	0
628	20231129	095600	433020	4250	4250	4250	4250	0
629	20231129	095500	433020	4250	4250	4250	4250	0
630	20231129	095400	433020	4250	4250	4250	4250	0
631	20231129	095300	433020	4250	4250	4250	4250	0
632	20231129	095200	433020	4250	4250	4250	4250	0
633	20231129	095100	433020	4250	4250	4250	4250	0
634	20231129	095000	433020	4250	4250	4250	4250	1
635	20231129	094900	428770	4160	4160	4160	4160	0
636	20231129	094800	428770	4160	4160	4160	4160	0
637	20231129	094700	428770	4160	4160	4160	4160	0
638	20231129	094600	428770	4160	4200	4200	4160	100
639	20231129	094500	12690	4265	4265	4265	4265	0
640	20231129	094400	12690	4265	4265	4265	4265	0
641	20231129	094300	12690	4265	4265	4265	4265	0
642	20231129	094200	12690	4265	4265	4265	4265	0
643	20231129	094100	12690	4265	4265	4265	4265	0
644	20231129	094000	12690	4265	4265	4265	4265	0
645	20231129	093900	12690	4265	4265	4265	4265	0
646	20231129	093800	12690	4265	4265	4265	4265	0
647	20231129	093700	12690	4265	4265	4265	4265	0
648	20231129	093600	12690	4265	4265	4265	4265	0
649	20231129	093500	12690	4265	4265	4265	4265	0
650	20231129	093400	12690	4265	4265	4265	4265	0
651	20231129	093300	12690	4265	4265	4265	4265	0
652	20231129	093200	12690	4265	4265	4265	4265	0
653	20231129	093100	12690	4265	4265	4265	4265	0
654	20231129	093000	12690	4265	4265	4265	4265	0
655	20231129	092900	12690	4265	4265	4265	4265	0
656	20231129	092800	12690	4265	4265	4265	4265	0
657	20231129	092700	12690	4265	4265	4265	4265	0
658	20231129	092600	12690	4265	4265	4265	4265	0
659	20231129	092500	12690	4265	4265	4265	4265	0
660	20231129	092400	12690	4265	4265	4265	4265	0
661	20231129	092300	12690	4265	4265	4265	4265	0
662	20231129	092200	12690	4265	4265	4265	4265	0
663	20231129	092100	12690	4265	4265	4265	4265	0
664	20231129	092000	12690	4265	4265	4265	4265	0
665	20231129	091900	12690	4265	4265	4265	4265	0
666	20231129	091800	12690	4265	4265	4265	4265	0
667	20231129	091700	12690	4265	4265	4265	4265	0
668	20231129	091600	12690	4265	4265	4265	4265	1
669	20231129	091500	8425	4150	4150	4150	4150	1
670	20231129	091400	4275	4275	4275	4275	4275	0
671	20231129	091300	4275	4275	4275	4275	4275	0
672	20231129	091200	4275	4275	4275	4275	4275	0
673	20231129	091100	4275	4275	4275	4275	4275	0
674	20231129	091000	4275	4275	4275	4275	4275	0
675	20231129	090900	4275	4275	4275	4275	4275	0
676	20231129	090800	4275	4275	4275	4275	4275	0
677	20231129	090700	4275	4275	4275	4275	4275	0
678	20231129	090600	4275	4275	4275	4275	4275	0
679	20231129	090500	4275	4275	4275	4275	4275	1
680	20231129	090400	0	4190	4190	4190	4190	0
681	20231129	090300	0	4190	4190	4190	4190	0
682	20231129	090200	0	4190	4190	4190	4190	0
683	20231129	090100	0	4190	4190	4190	4190	0
684	20231129	090000	0	4190	4190	4190	4190	0