KissMeData/123570/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	201300	126850925	2885	2885	2885	2885	2547
3	20231129	201200	126850925	2885	2885	2885	2885	0
4	20231129	201100	126850925	2885	2885	2885	2885	0
5	20231129	201000	126850925	2885	2885	2885	2885	0
6	20231129	200900	126850925	2885	2885	2885	2885	0
7	20231129	200800	126850925	2885	2885	2885	2885	0
8	20231129	200700	126850925	2885	2885	2885	2885	0
9	20231129	200600	126850925	2885	2885	2885	2885	0
10	20231129	200500	126850925	2885	2885	2885	2885	0
11	20231129	200400	126850925	2885	2885	2885	2885	0
12	20231129	200300	126850925	2885	2885	2885	2885	0
13	20231129	200200	126850925	2885	2885	2885	2885	0
14	20231129	200100	126850925	2885	2885	2885	2885	0
15	20231129	200000	126850925	2885	2885	2885	2885	0
16	20231129	195900	126850925	2885	2885	2885	2885	0
17	20231129	195800	126850925	2885	2885	2885	2885	0
18	20231129	195700	126850925	2885	2885	2885	2885	0
19	20231129	195600	126850925	2885	2885	2885	2885	0
20	20231129	195500	126850925	2885	2885	2885	2885	0
21	20231129	195400	126850925	2885	2885	2885	2885	0
22	20231129	195300	126850925	2885	2885	2885	2885	0
23	20231129	195200	126850925	2885	2885	2885	2885	0
24	20231129	195100	126850925	2885	2885	2885	2885	0
25	20231129	195000	126850925	2885	2885	2885	2885	0
26	20231129	194900	126850925	2885	2885	2885	2885	0
27	20231129	194800	126850925	2885	2885	2885	2885	0
28	20231129	194700	126850925	2885	2885	2885	2885	0
29	20231129	194600	126850925	2885	2885	2885	2885	0
30	20231129	194500	126850925	2885	2885	2885	2885	0
31	20231129	194400	126850925	2885	2885	2885	2885	0
32	20231129	194300	126850925	2885	2885	2885	2885	2547
33	20231129	194200	126850925	2885	2885	2885	2885	0
34	20231129	194100	126850925	2885	2885	2885	2885	0
35	20231129	194000	126850925	2885	2885	2885	2885	0
36	20231129	193900	126850925	2885	2885	2885	2885	0
37	20231129	193800	126850925	2885	2885	2885	2885	0
38	20231129	193700	126850925	2885	2885	2885	2885	0
39	20231129	193600	126850925	2885	2885	2885	2885	0
40	20231129	193500	126850925	2885	2885	2885	2885	0
41	20231129	193400	126850925	2885	2885	2885	2885	0
42	20231129	193300	126850925	2885	2885	2885	2885	0
43	20231129	193200	126850925	2885	2885	2885	2885	0
44	20231129	193100	126850925	2885	2885	2885	2885	0
45	20231129	193000	126850925	2885	2885	2885	2885	0
46	20231129	192900	126850925	2885	2885	2885	2885	0
47	20231129	192800	126850925	2885	2885	2885	2885	0
48	20231129	192700	126850925	2885	2885	2885	2885	0
49	20231129	192600	126850925	2885	2885	2885	2885	0
50	20231129	192500	126850925	2885	2885	2885	2885	0
51	20231129	192400	126850925	2885	2885	2885	2885	0
52	20231129	192300	126850925	2885	2885	2885	2885	0
53	20231129	192200	126850925	2885	2885	2885	2885	0
54	20231129	192100	126850925	2885	2885	2885	2885	0
55	20231129	192000	126850925	2885	2885	2885	2885	0
56	20231129	191900	126850925	2885	2885	2885	2885	0
57	20231129	191800	126850925	2885	2885	2885	2885	0
58	20231129	191700	126850925	2885	2885	2885	2885	0
59	20231129	191600	126850925	2885	2885	2885	2885	0
60	20231129	191500	126850925	2885	2885	2885	2885	0
61	20231129	191400	126850925	2885	2885	2885	2885	0
62	20231129	191300	126850925	2885	2885	2885	2885	2547
63	20231129	191200	126850925	2885	2885	2885	2885	0
64	20231129	191100	126850925	2885	2885	2885	2885	0
65	20231129	191000	126850925	2885	2885	2885	2885	0
66	20231129	190900	126850925	2885	2885	2885	2885	0
67	20231129	190800	126850925	2885	2885	2885	2885	0
68	20231129	190700	126850925	2885	2885	2885	2885	0
69	20231129	190600	126850925	2885	2885	2885	2885	0
70	20231129	190500	126850925	2885	2885	2885	2885	0
71	20231129	190400	126850925	2885	2885	2885	2885	0
72	20231129	190300	126850925	2885	2885	2885	2885	0
73	20231129	190200	126850925	2885	2885	2885	2885	0
74	20231129	190100	126850925	2885	2885	2885	2885	0
75	20231129	190000	126850925	2885	2885	2885	2885	0
76	20231129	185900	126850925	2885	2885	2885	2885	0
77	20231129	185800	126850925	2885	2885	2885	2885	0
78	20231129	185700	126850925	2885	2885	2885	2885	0
79	20231129	185600	126850925	2885	2885	2885	2885	0
80	20231129	185500	126850925	2885	2885	2885	2885	0
81	20231129	185400	126850925	2885	2885	2885	2885	0
82	20231129	185300	126850925	2885	2885	2885	2885	0
83	20231129	185200	126850925	2885	2885	2885	2885	0
84	20231129	185100	126850925	2885	2885	2885	2885	0
85	20231129	185000	126850925	2885	2885	2885	2885	0
86	20231129	184900	126850925	2885	2885	2885	2885	0
87	20231129	184800	126850925	2885	2885	2885	2885	0
88	20231129	184700	126850925	2885	2885	2885	2885	0
89	20231129	184600	126850925	2885	2885	2885	2885	0
90	20231129	184500	126850925	2885	2885	2885	2885	0
91	20231129	184400	126850925	2885	2885	2885	2885	0
92	20231129	184300	126850925	2885	2885	2885	2885	2547
93	20231129	184200	126850925	2885	2885	2885	2885	0
94	20231129	184100	126850925	2885	2885	2885	2885	0
95	20231129	184000	126850925	2885	2885	2885	2885	0
96	20231129	183900	126850925	2885	2885	2885	2885	0
97	20231129	183800	126850925	2885	2885	2885	2885	0
98	20231129	183700	126850925	2885	2885	2885	2885	0
99	20231129	183600	126850925	2885	2885	2885	2885	0
100	20231129	183500	126850925	2885	2885	2885	2885	0
101	20231129	183400	126850925	2885	2885	2885	2885	0
102	20231129	183300	126850925	2885	2885	2885	2885	0
103	20231129	183200	126850925	2885	2885	2885	2885	0
104	20231129	183100	126850925	2885	2885	2885	2885	0
105	20231129	183000	126850925	2885	2885	2885	2885	0
106	20231129	182900	126850925	2885	2885	2885	2885	0
107	20231129	182800	126850925	2885	2885	2885	2885	0
108	20231129	182700	126850925	2885	2885	2885	2885	0
109	20231129	182600	126850925	2885	2885	2885	2885	0
110	20231129	182500	126850925	2885	2885	2885	2885	0
111	20231129	182400	126850925	2885	2885	2885	2885	0
112	20231129	182300	126850925	2885	2885	2885	2885	0
113	20231129	182200	126850925	2885	2885	2885	2885	0
114	20231129	182100	126850925	2885	2885	2885	2885	0
115	20231129	182000	126850925	2885	2885	2885	2885	0
116	20231129	181900	126850925	2885	2885	2885	2885	0
117	20231129	181800	126850925	2885	2885	2885	2885	0
118	20231129	181700	126850925	2885	2885	2885	2885	0
119	20231129	181600	126850925	2885	2885	2885	2885	0
120	20231129	181500	126850925	2885	2885	2885	2885	0
121	20231129	181400	126850925	2885	2885	2885	2885	0
122	20231129	181300	126850925	2885	2885	2885	2885	2547
123	20231129	181200	126850925	2885	2885	2885	2885	0
124	20231129	181100	126850925	2885	2885	2885	2885	0
125	20231129	181000	126850925	2885	2885	2885	2885	0
126	20231129	180900	126850925	2885	2885	2885	2885	0
127	20231129	180800	126850925	2885	2885	2885	2885	0
128	20231129	180700	126850925	2885	2885	2885	2885	0
129	20231129	180600	126850925	2885	2885	2885	2885	0
130	20231129	180500	126850925	2885	2885	2885	2885	0
131	20231129	180400	126850925	2885	2885	2885	2885	0
132	20231129	180300	126850925	2885	2885	2885	2885	0
133	20231129	180200	126850925	2885	2885	2885	2885	0
134	20231129	180100	126850925	2885	2885	2885	2885	0
135	20231129	180000	126850925	2885	2885	2885	2885	0
136	20231129	175900	126850925	2885	2885	2885	2885	0
137	20231129	175800	126850925	2885	2885	2885	2885	0
138	20231129	175700	126850925	2885	2885	2885	2885	0
139	20231129	175600	126850925	2885	2885	2885	2885	0
140	20231129	175500	126850925	2885	2885	2885	2885	0
141	20231129	175400	126850925	2885	2885	2885	2885	0
142	20231129	175300	126850925	2885	2885	2885	2885	0
143	20231129	175200	126850925	2885	2885	2885	2885	0
144	20231129	175100	126850925	2885	2885	2885	2885	0
145	20231129	175000	126850925	2885	2885	2885	2885	0
146	20231129	174900	126850925	2885	2885	2885	2885	0
147	20231129	174800	126850925	2885	2885	2885	2885	0
148	20231129	174700	126850925	2885	2885	2885	2885	0
149	20231129	174600	126850925	2885	2885	2885	2885	0
150	20231129	174500	126850925	2885	2885	2885	2885	0
151	20231129	174400	126850925	2885	2885	2885	2885	0
152	20231129	174300	126850925	2885	2885	2885	2885	2547
153	20231129	174200	126850925	2885	2885	2885	2885	0
154	20231129	174100	126850925	2885	2885	2885	2885	0
155	20231129	174000	126850925	2885	2885	2885	2885	0
156	20231129	173900	126850925	2885	2885	2885	2885	0
157	20231129	173800	126850925	2885	2885	2885	2885	0
158	20231129	173700	126850925	2885	2885	2885	2885	0
159	20231129	173600	126850925	2885	2885	2885	2885	0
160	20231129	173500	126850925	2885	2885	2885	2885	0
161	20231129	173400	126850925	2885	2885	2885	2885	0
162	20231129	173300	126850925	2885	2885	2885	2885	0
163	20231129	173200	126850925	2885	2885	2885	2885	0
164	20231129	173100	126850925	2885	2885	2885	2885	0
165	20231129	173000	126850925	2885	2885	2885	2885	0
166	20231129	172900	126850925	2885	2885	2885	2885	0
167	20231129	172800	126850925	2885	2885	2885	2885	0
168	20231129	172700	126850925	2885	2885	2885	2885	0
169	20231129	172600	126850925	2885	2885	2885	2885	0
170	20231129	172500	126850925	2885	2885	2885	2885	0
171	20231129	172400	126850925	2885	2885	2885	2885	0
172	20231129	172300	126850925	2885	2885	2885	2885	0
173	20231129	172200	126850925	2885	2885	2885	2885	0
174	20231129	172100	126850925	2885	2885	2885	2885	0
175	20231129	172000	126850925	2885	2885	2885	2885	0
176	20231129	171900	126850925	2885	2885	2885	2885	0
177	20231129	171800	126850925	2885	2885	2885	2885	0
178	20231129	171700	126850925	2885	2885	2885	2885	0
179	20231129	171600	126850925	2885	2885	2885	2885	0
180	20231129	171500	126850925	2885	2885	2885	2885	0
181	20231129	171400	126850925	2885	2885	2885	2885	0
182	20231129	171300	126850925	2885	2885	2885	2885	2547
183	20231129	171200	126850925	2885	2885	2885	2885	0
184	20231129	171100	126850925	2885	2885	2885	2885	0
185	20231129	171000	126850925	2885	2885	2885	2885	0
186	20231129	170900	126850925	2885	2885	2885	2885	0
187	20231129	170800	126850925	2885	2885	2885	2885	0
188	20231129	170700	126850925	2885	2885	2885	2885	0
189	20231129	170600	126850925	2885	2885	2885	2885	0
190	20231129	170500	126850925	2885	2885	2885	2885	0
191	20231129	170400	126850925	2885	2885	2885	2885	0
192	20231129	170300	126850925	2885	2885	2885	2885	0
193	20231129	170200	126850925	2885	2885	2885	2885	0
194	20231129	170100	126850925	2885	2885	2885	2885	0
195	20231129	170000	126850925	2885	2885	2885	2885	0
196	20231129	165900	126850925	2885	2885	2885	2885	0
197	20231129	165800	126850925	2885	2885	2885	2885	0
198	20231129	165700	126850925	2885	2885	2885	2885	0
199	20231129	165600	126850925	2885	2885	2885	2885	0
200	20231129	165500	126850925	2885	2885	2885	2885	0
201	20231129	165400	126850925	2885	2885	2885	2885	0
202	20231129	165300	126850925	2885	2885	2885	2885	0
203	20231129	165200	126850925	2885	2885	2885	2885	0
204	20231129	165100	126850925	2885	2885	2885	2885	0
205	20231129	165000	126850925	2885	2885	2885	2885	0
206	20231129	164900	126850925	2885	2885	2885	2885	0
207	20231129	164800	126850925	2885	2885	2885	2885	0
208	20231129	164700	126850925	2885	2885	2885	2885	0
209	20231129	164600	126850925	2885	2885	2885	2885	0
210	20231129	164500	126850925	2885	2885	2885	2885	0
211	20231129	164400	126850925	2885	2885	2885	2885	0
212	20231129	164300	126850925	2885	2885	2885	2885	2547
213	20231129	164200	126850925	2885	2885	2885	2885	0
214	20231129	164100	126850925	2885	2885	2885	2885	0
215	20231129	164000	126850925	2885	2885	2885	2885	0
216	20231129	163900	126850925	2885	2885	2885	2885	0
217	20231129	163800	126850925	2885	2885	2885	2885	0
218	20231129	163700	126850925	2885	2885	2885	2885	0
219	20231129	163600	126850925	2885	2885	2885	2885	0
220	20231129	163500	126850925	2885	2885	2885	2885	0
221	20231129	163400	126850925	2885	2885	2885	2885	0
222	20231129	163300	126850925	2885	2885	2885	2885	0
223	20231129	163200	126850925	2885	2885	2885	2885	0
224	20231129	163100	126850925	2885	2885	2885	2885	0
225	20231129	163000	126850925	2885	2885	2885	2885	0
226	20231129	162900	126850925	2885	2885	2885	2885	0
227	20231129	162800	126850925	2885	2885	2885	2885	0
228	20231129	162700	126850925	2885	2885	2885	2885	0
229	20231129	162600	126850925	2885	2885	2885	2885	0
230	20231129	162500	126850925	2885	2885	2885	2885	0
231	20231129	162400	126850925	2885	2885	2885	2885	0
232	20231129	162300	126850925	2885	2885	2885	2885	0
233	20231129	162200	126850925	2885	2885	2885	2885	0
234	20231129	162100	126850925	2885	2885	2885	2885	0
235	20231129	162000	126850925	2885	2885	2885	2885	0
236	20231129	161900	126850925	2885	2885	2885	2885	0
237	20231129	161800	126850925	2885	2885	2885	2885	0
238	20231129	161700	126850925	2885	2885	2885	2885	0
239	20231129	161600	126850925	2885	2885	2885	2885	0
240	20231129	161500	126850925	2885	2885	2885	2885	0
241	20231129	161400	126850925	2885	2885	2885	2885	0
242	20231129	161300	126850925	2885	2885	2885	2885	2547
243	20231129	161200	126850925	2885	2885	2885	2885	0
244	20231129	161100	126850925	2885	2885	2885	2885	0
245	20231129	161000	126850925	2885	2885	2885	2885	0
246	20231129	160900	126850925	2885	2885	2885	2885	0
247	20231129	160800	126850925	2885	2885	2885	2885	0
248	20231129	160700	126850925	2885	2885	2885	2885	0
249	20231129	160600	126850925	2885	2885	2885	2885	0
250	20231129	160500	126850925	2885	2885	2885	2885	0
251	20231129	160400	126850925	2885	2885	2885	2885	0
252	20231129	160300	126850925	2885	2885	2885	2885	0
253	20231129	160200	126850925	2885	2885	2885	2885	0
254	20231129	160100	126850925	2885	2885	2885	2885	0
255	20231129	160000	126850925	2885	2885	2885	2885	0
256	20231129	155900	126850925	2885	2885	2885	2885	0
257	20231129	155800	126850925	2885	2885	2885	2885	0
258	20231129	155700	126850925	2885	2885	2885	2885	0
259	20231129	155600	126850925	2885	2885	2885	2885	0
260	20231129	155500	126850925	2885	2885	2885	2885	0
261	20231129	155400	126850925	2885	2885	2885	2885	0
262	20231129	155300	126850925	2885	2885	2885	2885	0
263	20231129	155200	126850925	2885	2885	2885	2885	0
264	20231129	155100	126850925	2885	2885	2885	2885	0
265	20231129	155000	126850925	2885	2885	2885	2885	0
266	20231129	154900	126850925	2885	2885	2885	2885	0
267	20231129	154800	126850925	2885	2885	2885	2885	0
268	20231129	154700	126850925	2885	2885	2885	2885	0
269	20231129	154600	126850925	2885	2885	2885	2885	0
270	20231129	154500	126850925	2885	2885	2885	2885	0
271	20231129	154400	126850925	2885	2885	2885	2885	0
272	20231129	154300	126850925	2885	2885	2885	2885	2547
273	20231129	154200	126850925	2885	2885	2885	2885	0
274	20231129	154100	126850925	2885	2885	2885	2885	0
275	20231129	154000	126850925	2885	2885	2885	2885	0
276	20231129	153900	126850925	2885	2885	2885	2885	0
277	20231129	153800	126850925	2885	2885	2885	2885	0
278	20231129	153700	126850925	2885	2885	2885	2885	0
279	20231129	153600	126850925	2885	2885	2885	2885	0
280	20231129	153500	126850925	2885	2885	2885	2885	0
281	20231129	153400	126850925	2885	2885	2885	2885	0
282	20231129	153300	126850925	2885	2885	2885	2885	0
283	20231129	153200	126850925	2885	2885	2885	2885	0
284	20231129	153100	126850925	2885	2885	2885	2885	0
285	20231129	153000	126850925	2885	2885	2885	2885	2547
286	20231129	152900	119502830	2885	2885	2885	2885	0
287	20231129	152800	119502830	2885	2885	2885	2885	0
288	20231129	152700	119502830	2885	2885	2885	2885	0
289	20231129	152600	119502830	2885	2885	2885	2885	0
290	20231129	152500	119502830	2885	2885	2885	2885	0
291	20231129	152400	119502830	2885	2885	2885	2885	0
292	20231129	152300	119502830	2885	2885	2885	2885	0
293	20231129	152200	119502830	2885	2885	2885	2885	0
294	20231129	152100	119502830	2885	2885	2885	2885	0
295	20231129	152000	119502830	2885	2885	2885	2885	0
296	20231129	151900	119502830	2885	2880	2885	2880	3
297	20231129	151800	119494185	2885	2885	2885	2870	71
298	20231129	151700	119290385	2885	2885	2885	2885	2
299	20231129	151600	119284615	2885	2885	2885	2885	0
300	20231129	151500	119284615	2885	2875	2885	2875	11
301	20231129	151400	119252980	2885	2885	2885	2885	0
302	20231129	151300	119252980	2885	2885	2885	2885	0
303	20231129	151200	119252980	2885	2885	2885	2885	0
304	20231129	151100	119252980	2885	2870	2885	2870	59
305	20231129	151000	119083105	2880	2880	2880	2880	1
306	20231129	150900	119080225	2885	2875	2885	2875	832
307	20231129	150800	116684160	2870	2865	2870	2865	18
308	20231129	150700	116632540	2870	2870	2870	2870	4
309	20231129	150600	116621060	2880	2880	2880	2880	0
310	20231129	150500	116621060	2880	2880	2880	2880	0
311	20231129	150400	116621060	2880	2880	2880	2880	0
312	20231129	150300	116621060	2880	2880	2880	2880	0
313	20231129	150200	116621060	2880	2880	2880	2880	0
314	20231129	150100	116621060	2880	2880	2880	2880	0
315	20231129	150000	116621060	2880	2880	2880	2880	0
316	20231129	145900	116621060	2880	2880	2880	2880	0
317	20231129	145800	116621060	2880	2880	2880	2880	0
318	20231129	145700	116621060	2880	2880	2880	2880	0
319	20231129	145600	116621060	2880	2880	2880	2880	0
320	20231129	145500	116621060	2880	2880	2880	2880	0
321	20231129	145400	116621060	2880	2870	2880	2870	21
322	20231129	145300	116560780	2880	2880	2880	2880	1
323	20231129	145200	116557900	2880	2860	2880	2860	320
324	20231129	145100	115642455	2880	2880	2880	2880	0
325	20231129	145000	115642455	2880	2875	2880	2875	111
326	20231129	144900	115323100	2875	2855	2875	2855	33
327	20231129	144800	115228845	2880	2880	2880	2880	0
328	20231129	144700	115228845	2880	2880	2880	2880	1
329	20231129	144600	115225965	2880	2880	2880	2880	0
330	20231129	144500	115225965	2880	2880	2880	2880	1
331	20231129	144400	115223085	2880	2870	2880	2855	4134
332	20231129	144300	103395895	2875	2870	2875	2870	236
333	20231129	144200	102718075	2880	2865	2880	2865	401
334	20231129	144100	101568860	2870	2865	2870	2865	394
335	20231129	144000	100440040	2870	2880	2880	2870	800
336	20231129	143900	98141040	2880	2880	2880	2880	0
337	20231129	143800	98141040	2880	2880	2880	2880	0
338	20231129	143700	98141040	2880	2880	2880	2880	0
339	20231129	143600	98141040	2880	2880	2880	2880	0
340	20231129	143500	98141040	2880	2880	2880	2880	0
341	20231129	143400	98141040	2880	2880	2880	2880	0
342	20231129	143300	98141040	2880	2880	2880	2880	0
343	20231129	143200	98141040	2880	2880	2880	2880	0
344	20231129	143100	98141040	2880	2880	2880	2880	51
345	20231129	143000	97994160	2880	2865	2880	2865	540
346	20231129	142900	96447000	2865	2870	2870	2865	6
347	20231129	142800	96429800	2880	2880	2880	2880	0
348	20231129	142700	96429800	2880	2880	2880	2880	0
349	20231129	142600	96429800	2880	2880	2880	2880	0
350	20231129	142500	96429800	2880	2875	2880	2875	2
351	20231129	142400	96424045	2880	2880	2880	2880	0
352	20231129	142300	96424045	2880	2880	2880	2880	0
353	20231129	142200	96424045	2880	2880	2880	2880	0
354	20231129	142100	96424045	2880	2880	2880	2880	34
355	20231129	142000	96326125	2885	2875	2885	2865	4601
356	20231129	141900	83108545	2875	2880	2880	2875	2580
357	20231129	141800	75684845	2880	2880	2880	2880	100
358	20231129	141700	75396845	2880	2880	2880	2880	200
359	20231129	141600	74820845	2880	2880	2880	2880	0
360	20231129	141500	74820845	2880	2880	2880	2880	907
361	20231129	141400	72208685	2885	2885	2885	2885	0
362	20231129	141300	72208685	2885	2885	2885	2885	0
363	20231129	141200	72208685	2885	2890	2890	2885	1236
364	20231129	141100	68640155	2900	2900	2900	2900	0
365	20231129	141000	68640155	2900	2900	2900	2900	0
366	20231129	140900	68640155	2900	2900	2900	2900	0
367	20231129	140800	68640155	2900	2900	2900	2900	0
368	20231129	140700	68640155	2900	2900	2900	2900	0
369	20231129	140600	68640155	2900	2900	2900	2900	0
370	20231129	140500	68640155	2900	2900	2900	2900	0
371	20231129	140400	68640155	2900	2890	2900	2890	53
372	20231129	140300	68486950	2890	2890	2890	2890	0
373	20231129	140200	68486950	2890	2890	2890	2890	0
374	20231129	140100	68486950	2890	2890	2890	2890	0
375	20231129	140000	68486950	2890	2890	2890	2890	0
376	20231129	135900	68486950	2890	2890	2890	2890	0
377	20231129	135800	68486950	2890	2890	2890	2890	0
378	20231129	135700	68486950	2890	2890	2890	2890	0
379	20231129	135600	68486950	2890	2890	2890	2890	0
380	20231129	135500	68486950	2890	2890	2890	2890	0
381	20231129	135400	68486950	2890	2890	2890	2890	0
382	20231129	135300	68486950	2890	2885	2890	2880	667
383	20231129	135200	66563480	2890	2885	2890	2885	295
384	20231129	135100	65712400	2885	2885	2885	2885	0
385	20231129	135000	65712400	2885	2885	2885	2885	6
386	20231129	134900	65695090	2895	2895	2895	2895	0
387	20231129	134800	65695090	2895	2895	2895	2895	0
388	20231129	134700	65695090	2895	2880	2900	2865	1633
389	20231129	134600	61002545	2885	2885	2885	2885	20
390	20231129	134500	60944845	2885	2885	2885	2885	0
391	20231129	134400	60944845	2885	2885	2885	2885	1
392	20231129	134300	60941960	2885	2885	2885	2885	11
393	20231129	134200	60910225	2880	2880	2880	2880	1
394	20231129	134100	60907345	2885	2885	2885	2885	0
395	20231129	134000	60907345	2885	2885	2885	2885	1
396	20231129	133900	60904460	2880	2900	2900	2880	5544
397	20231129	133800	44919165	2910	2910	2910	2910	0
398	20231129	133700	44919165	2910	2910	2910	2910	0
399	20231129	133600	44919165	2910	2910	2910	2910	0
400	20231129	133500	44919165	2910	2910	2910	2910	0
401	20231129	133400	44919165	2910	2910	2910	2910	1
402	20231129	133300	44916255	2900	2900	2900	2900	2
403	20231129	133200	44910455	2895	2900	2900	2895	1287
404	20231129	133100	41184585	2900	2910	2910	2895	1439
405	20231129	133000	37012480	2905	2905	2905	2905	464
406	20231129	132900	35664560	2910	2910	2910	2910	11
407	20231129	132800	35632550	2910	2910	2910	2910	0
408	20231129	132700	35632550	2910	2910	2910	2910	0
409	20231129	132600	35632550	2910	2910	2910	2910	0
410	20231129	132500	35632550	2910	2910	2910	2910	0
411	20231129	132400	35632550	2910	2910	2910	2910	34
412	20231129	132300	35533610	2915	2915	2915	2915	0
413	20231129	132200	35533610	2915	2915	2915	2915	0
414	20231129	132100	35533610	2915	2915	2915	2915	0
415	20231129	132000	35533610	2915	2915	2915	2915	0
416	20231129	131900	35533610	2915	2915	2915	2915	0
417	20231129	131800	35533610	2915	2915	2915	2915	0
418	20231129	131700	35533610	2915	2915	2915	2915	0
419	20231129	131600	35533610	2915	2915	2915	2915	0
420	20231129	131500	35533610	2915	2915	2915	2915	2
421	20231129	131400	35527780	2905	2905	2905	2905	100
422	20231129	131300	35237280	2905	2905	2905	2905	389
423	20231129	131200	34107235	2920	2920	2920	2920	0
424	20231129	131100	34107235	2920	2920	2920	2920	0
425	20231129	131000	34107235	2920	2920	2920	2920	0
426	20231129	130900	34107235	2920	2920	2920	2920	1
427	20231129	130800	34104315	2920	2920	2920	2920	0
428	20231129	130700	34104315	2920	2920	2920	2920	0
429	20231129	130600	34104315	2920	2920	2920	2920	0
430	20231129	130500	34104315	2920	2920	2920	2920	0
431	20231129	130400	34104315	2920	2920	2920	2920	0
432	20231129	130300	34104315	2920	2920	2920	2920	0
433	20231129	130200	34104315	2920	2920	2920	2920	0
434	20231129	130100	34104315	2920	2920	2920	2920	0
435	20231129	130000	34104315	2920	2920	2920	2920	0
436	20231129	125900	34104315	2920	2920	2920	2920	0
437	20231129	125800	34104315	2920	2920	2920	2920	0
438	20231129	125700	34104315	2920	2920	2920	2920	0
439	20231129	125600	34104315	2920	2920	2920	2920	5
440	20231129	125500	34089715	2920	2920	2920	2920	0
441	20231129	125400	34089715	2920	2920	2920	2920	10
442	20231129	125300	34060515	2920	2920	2920	2920	1
443	20231129	125200	34057595	2910	2910	2910	2910	4
444	20231129	125100	34045955	2920	2920	2920	2920	0
445	20231129	125000	34045955	2920	2920	2920	2920	0
446	20231129	124900	34045955	2920	2920	2920	2920	0
447	20231129	124800	34045955	2920	2920	2920	2920	444
448	20231129	124700	32749475	2920	2920	2920	2920	1
449	20231129	124600	32746555	2920	2920	2920	2920	0
450	20231129	124500	32746555	2920	2920	2920	2920	0
451	20231129	124400	32746555	2920	2920	2920	2920	0
452	20231129	124300	32746555	2920	2920	2920	2920	0
453	20231129	124200	32746555	2920	2920	2920	2920	0
454	20231129	124100	32746555	2920	2920	2920	2920	0
455	20231129	124000	32746555	2920	2920	2920	2920	0
456	20231129	123900	32746555	2920	2920	2920	2920	0
457	20231129	123800	32746555	2920	2920	2920	2920	1
458	20231129	123700	32743635	2920	2920	2920	2920	0
459	20231129	123600	32743635	2920	2920	2920	2920	0
460	20231129	123500	32743635	2920	2920	2920	2920	20
461	20231129	123400	32685235	2920	2920	2920	2920	0
462	20231129	123300	32685235	2920	2920	2920	2920	0
463	20231129	123200	32685235	2920	2920	2920	2920	5
464	20231129	123100	32670635	2920	2910	2920	2910	172
465	20231129	123000	32169915	2920	2920	2920	2920	0
466	20231129	122900	32169915	2920	2920	2920	2920	0
467	20231129	122800	32169915	2920	2920	2920	2920	0
468	20231129	122700	32169915	2920	2920	2920	2920	0
469	20231129	122600	32169915	2920	2920	2920	2920	0
470	20231129	122500	32169915	2920	2920	2920	2920	0
471	20231129	122400	32169915	2920	2920	2920	2920	0
472	20231129	122300	32169915	2920	2905	2920	2900	873
473	20231129	122200	29637245	2905	2905	2905	2905	0
474	20231129	122100	29637245	2905	2905	2905	2905	0
475	20231129	122000	29637245	2905	2905	2905	2905	0
476	20231129	121900	29637245	2905	2905	2905	2905	0
477	20231129	121800	29637245	2905	2905	2905	2905	0
478	20231129	121700	29637245	2905	2905	2905	2905	944
479	20231129	121600	26894925	2905	2905	2905	2905	39
480	20231129	121500	26781630	2905	2905	2905	2905	250
481	20231129	121400	26055380	2910	2910	2910	2910	0
482	20231129	121300	26055380	2910	2910	2910	2910	0
483	20231129	121200	26055380	2910	2910	2910	2910	0
484	20231129	121100	26055380	2910	2910	2910	2910	200
485	20231129	121000	25473380	2910	2910	2910	2910	15
486	20231129	120900	25429730	2910	2910	2910	2910	0
487	20231129	120800	25429730	2910	2910	2910	2910	0
488	20231129	120700	25429730	2910	2910	2910	2910	0
489	20231129	120600	25429730	2910	2910	2910	2910	0
490	20231129	120500	25429730	2910	2910	2910	2910	285
491	20231129	120400	24600380	2910	2910	2910	2910	0
492	20231129	120300	24600380	2910	2910	2910	2910	0
493	20231129	120200	24600380	2910	2910	2910	2910	0
494	20231129	120100	24600380	2910	2910	2910	2910	0
495	20231129	120000	24600380	2910	2910	2910	2910	0
496	20231129	115900	24600380	2910	2910	2910	2910	0
497	20231129	115800	24600380	2910	2910	2910	2905	769
498	20231129	115700	22364950	2910	2910	2910	2910	0
499	20231129	115600	22364950	2910	2910	2910	2910	0
500	20231129	115500	22364950	2910	2910	2910	2910	0
501	20231129	115400	22364950	2910	2910	2910	2910	10
502	20231129	115300	22335850	2920	2920	2920	2920	0
503	20231129	115200	22335850	2920	2920	2920	2920	0
504	20231129	115100	22335850	2920	2920	2920	2920	0
505	20231129	115000	22335850	2920	2920	2920	2920	0
506	20231129	114900	22335850	2920	2920	2920	2920	0
507	20231129	114800	22335850	2920	2920	2920	2920	0
508	20231129	114700	22335850	2920	2920	2920	2920	0
509	20231129	114600	22335850	2920	2920	2920	2920	0
510	20231129	114500	22335850	2920	2920	2920	2920	0
511	20231129	114400	22335850	2920	2920	2920	2920	0
512	20231129	114300	22335850	2920	2920	2920	2920	0
513	20231129	114200	22335850	2920	2920	2920	2920	0
514	20231129	114100	22335850	2920	2920	2920	2920	0
515	20231129	114000	22335850	2920	2920	2920	2920	0
516	20231129	113900	22335850	2920	2920	2920	2920	0
517	20231129	113800	22335850	2920	2920	2920	2920	0
518	20231129	113700	22335850	2920	2920	2920	2920	0
519	20231129	113600	22335850	2920	2920	2920	2920	0
520	20231129	113500	22335850	2920	2920	2920	2920	0
521	20231129	113400	22335850	2920	2920	2920	2920	0
522	20231129	113300	22335850	2920	2920	2920	2920	0
523	20231129	113200	22335850	2920	2920	2920	2920	0
524	20231129	113100	22335850	2920	2920	2920	2920	0
525	20231129	113000	22335850	2920	2920	2920	2920	0
526	20231129	112900	22335850	2920	2920	2920	2920	0
527	20231129	112800	22335850	2920	2920	2920	2920	0
528	20231129	112700	22335850	2920	2920	2920	2920	0
529	20231129	112600	22335850	2920	2920	2920	2920	0
530	20231129	112500	22335850	2920	2920	2920	2920	0
531	20231129	112400	22335850	2920	2920	2920	2920	0
532	20231129	112300	22335850	2920	2920	2920	2920	0
533	20231129	112200	22335850	2920	2920	2920	2920	0
534	20231129	112100	22335850	2920	2920	2920	2920	0
535	20231129	112000	22335850	2920	2920	2920	2920	0
536	20231129	111900	22335850	2920	2920	2920	2920	0
537	20231129	111800	22335850	2920	2920	2920	2920	0
538	20231129	111700	22335850	2920	2920	2920	2920	0
539	20231129	111600	22335850	2920	2920	2920	2920	0
540	20231129	111500	22335850	2920	2920	2920	2920	0
541	20231129	111400	22335850	2920	2920	2920	2920	10
542	20231129	111300	22306650	2920	2920	2920	2920	0
543	20231129	111200	22306650	2920	2920	2920	2920	0
544	20231129	111100	22306650	2920	2920	2920	2920	0
545	20231129	111000	22306650	2920	2920	2920	2920	0
546	20231129	110900	22306650	2920	2920	2920	2920	0
547	20231129	110800	22306650	2920	2920	2920	2920	1
548	20231129	110700	22303730	2915	2915	2915	2915	0
549	20231129	110600	22303730	2915	2915	2915	2915	0
550	20231129	110500	22303730	2915	2915	2915	2915	0
551	20231129	110400	22303730	2915	2915	2915	2915	0
552	20231129	110300	22303730	2915	2915	2915	2915	0
553	20231129	110200	22303730	2915	2915	2915	2915	0
554	20231129	110100	22303730	2915	2915	2915	2915	0
555	20231129	110000	22303730	2915	2915	2915	2915	0
556	20231129	105900	22303730	2915	2915	2915	2915	0
557	20231129	105800	22303730	2915	2915	2915	2915	0
558	20231129	105700	22303730	2915	2915	2915	2915	0
559	20231129	105600	22303730	2915	2915	2915	2915	122
560	20231129	105500	21948100	2915	2915	2915	2915	0
561	20231129	105400	21948100	2915	2915	2915	2915	0
562	20231129	105300	21948100	2915	2915	2915	2915	0
563	20231129	105200	21948100	2915	2915	2915	2915	0
564	20231129	105100	21948100	2915	2915	2915	2915	0
565	20231129	105000	21948100	2915	2915	2915	2915	0
566	20231129	104900	21948100	2915	2915	2915	2915	0
567	20231129	104800	21948100	2915	2915	2915	2915	0
568	20231129	104700	21948100	2915	2915	2915	2915	0
569	20231129	104600	21948100	2915	2915	2915	2915	0
570	20231129	104500	21948100	2915	2915	2915	2915	0
571	20231129	104400	21948100	2915	2915	2915	2915	0
572	20231129	104300	21948100	2915	2915	2915	2915	0
573	20231129	104200	21948100	2915	2915	2915	2915	0
574	20231129	104100	21948100	2915	2915	2915	2915	0
575	20231129	104000	21948100	2915	2915	2915	2915	0
576	20231129	103900	21948100	2915	2915	2915	2915	0
577	20231129	103800	21948100	2915	2915	2915	2915	0
578	20231129	103700	21948100	2915	2915	2915	2915	0
579	20231129	103600	21948100	2915	2915	2915	2915	0
580	20231129	103500	21948100	2915	2915	2915	2915	0
581	20231129	103400	21948100	2915	2915	2915	2915	0
582	20231129	103300	21948100	2915	2915	2915	2915	0
583	20231129	103200	21948100	2915	2915	2915	2915	0
584	20231129	103100	21948100	2915	2915	2915	2915	0
585	20231129	103000	21948100	2915	2915	2915	2915	0
586	20231129	102900	21948100	2915	2915	2915	2915	6
587	20231129	102800	21930610	2915	2915	2915	2915	0
588	20231129	102700	21930610	2915	2915	2915	2915	0
589	20231129	102600	21930610	2915	2915	2915	2915	0
590	20231129	102500	21930610	2915	2915	2915	2915	50
591	20231129	102400	21784860	2915	2915	2915	2915	0
592	20231129	102300	21784860	2915	2915	2915	2915	0
593	20231129	102200	21784860	2915	2915	2915	2915	0
594	20231129	102100	21784860	2915	2915	2915	2915	0
595	20231129	102000	21784860	2915	2915	2915	2915	0
596	20231129	101900	21784860	2915	2915	2915	2915	0
597	20231129	101800	21784860	2915	2905	2915	2900	319
598	20231129	101700	20859635	2910	2910	2910	2910	44
599	20231129	101600	20731595	2920	2920	2920	2920	0
600	20231129	101500	20731595	2920	2920	2920	2920	0
601	20231129	101400	20731595	2920	2920	2920	2920	0
602	20231129	101300	20731595	2920	2920	2920	2920	0
603	20231129	101200	20731595	2920	2920	2920	2920	0
604	20231129	101100	20731595	2920	2910	2920	2910	349
605	20231129	101000	19715995	2920	2920	2920	2920	0
606	20231129	100900	19715995	2920	2920	2920	2920	0
607	20231129	100800	19715995	2920	2920	2920	2920	0
608	20231129	100700	19715995	2920	2920	2920	2920	0
609	20231129	100600	19715995	2920	2920	2920	2920	0
610	20231129	100500	19715995	2920	2920	2920	2920	0
611	20231129	100400	19715995	2920	2920	2920	2920	0
612	20231129	100300	19715995	2920	2920	2920	2920	0
613	20231129	100200	19715995	2920	2920	2920	2920	0
614	20231129	100100	19715995	2920	2920	2920	2920	0
615	20231129	100000	19715995	2920	2920	2920	2920	0
616	20231129	095900	19715995	2920	2920	2920	2920	0
617	20231129	095800	19715995	2920	2920	2920	2920	1
618	20231129	095700	19713075	2920	2920	2920	2920	10
619	20231129	095600	19683875	2920	2920	2920	2920	0
620	20231129	095500	19683875	2920	2920	2920	2920	17
621	20231129	095400	19634235	2920	2900	2920	2900	2
622	20231129	095300	19628415	2920	2900	2920	2900	101
623	20231129	095200	19335495	2925	2925	2925	2925	0
624	20231129	095100	19335495	2925	2925	2925	2925	0
625	20231129	095000	19335495	2925	2925	2925	2925	0
626	20231129	094900	19335495	2925	2925	2925	2925	0
627	20231129	094800	19335495	2925	2925	2925	2925	0
628	20231129	094700	19335495	2925	2925	2925	2925	0
629	20231129	094600	19335495	2925	2925	2925	2925	0
630	20231129	094500	19335495	2925	2925	2925	2925	0
631	20231129	094400	19335495	2925	2925	2925	2925	0
632	20231129	094300	19335495	2925	2925	2925	2925	1
633	20231129	094200	19332570	2915	2915	2915	2915	100
634	20231129	094100	19041070	2915	2915	2915	2915	500
635	20231129	094000	17583570	2925	2920	2925	2920	601
636	20231129	093900	15828645	2925	2925	2925	2925	0
637	20231129	093800	15828645	2925	2925	2925	2925	0
638	20231129	093700	15828645	2925	2925	2925	2925	1
639	20231129	093600	15825720	2925	2925	2925	2925	0
640	20231129	093500	15825720	2925	2925	2925	2925	0
641	20231129	093400	15825720	2925	2925	2925	2925	51
642	20231129	093300	15676545	2925	2925	2925	2925	1
643	20231129	093200	15673620	2925	2925	2925	2925	0
644	20231129	093100	15673620	2925	2925	2925	2925	1
645	20231129	093000	15670695	2930	2930	2930	2930	0
646	20231129	092900	15670695	2930	2900	2930	2900	101
647	20231129	092800	15376870	2900	2900	2900	2900	250
648	20231129	092700	14651870	2900	2900	2900	2900	1005
649	20231129	092600	11737370	2905	2905	2905	2905	50
650	20231129	092500	11592120	2905	2905	2905	2905	705
651	20231129	092400	9544095	2910	2910	2910	2910	52
652	20231129	092300	9392775	2915	2915	2915	2915	0
653	20231129	092200	9392775	2915	2915	2915	2915	0
654	20231129	092100	9392775	2915	2915	2915	2915	0
655	20231129	092000	9392775	2915	2915	2915	2915	0
656	20231129	091900	9392775	2915	2915	2915	2915	0
657	20231129	091800	9392775	2915	2915	2915	2915	0
658	20231129	091700	9392775	2915	2915	2915	2915	0
659	20231129	091600	9392775	2915	2915	2915	2915	0
660	20231129	091500	9392775	2915	2905	2915	2905	730
661	20231129	091400	7272115	2915	2915	2915	2915	0
662	20231129	091300	7272115	2915	2915	2915	2915	1
663	20231129	091200	7269200	2905	2910	2910	2905	209
664	20231129	091100	6661965	2915	2915	2915	2915	0
665	20231129	091000	6661965	2915	2915	2915	2915	0
666	20231129	090900	6661965	2915	2915	2915	2915	3
667	20231129	090800	6653220	2920	2920	2920	2920	0
668	20231129	090700	6653220	2920	2930	2930	2920	746
669	20231129	090600	4472650	2955	2955	2955	2955	0
670	20231129	090500	4472650	2955	2955	2955	2955	0
671	20231129	090400	4472650	2955	2955	2955	2955	0
672	20231129	090300	4472650	2955	2945	2955	2945	501
673	20231129	090200	2994780	2945	2930	2945	2920	12
674	20231129	090100	2959660	2945	2940	2945	2940	1001
675	20231129	090000	11765	2935	2945	2945	2935	4