KissMeData/070300/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	194400	169251465	2945	2945	2945	2945	3101
3	20231129	194300	169251465	2945	2945	2945	2945	0
4	20231129	194200	169251465	2945	2945	2945	2945	0
5	20231129	194100	169251465	2945	2945	2945	2945	0
6	20231129	194000	169251465	2945	2945	2945	2945	0
7	20231129	193900	169251465	2945	2945	2945	2945	0
8	20231129	193800	169251465	2945	2945	2945	2945	0
9	20231129	193700	169251465	2945	2945	2945	2945	0
10	20231129	193600	169251465	2945	2945	2945	2945	0
11	20231129	193500	169251465	2945	2945	2945	2945	0
12	20231129	193400	169251465	2945	2945	2945	2945	0
13	20231129	193300	169251465	2945	2945	2945	2945	0
14	20231129	193200	169251465	2945	2945	2945	2945	0
15	20231129	193100	169251465	2945	2945	2945	2945	0
16	20231129	193000	169251465	2945	2945	2945	2945	0
17	20231129	192900	169251465	2945	2945	2945	2945	0
18	20231129	192800	169251465	2945	2945	2945	2945	0
19	20231129	192700	169251465	2945	2945	2945	2945	0
20	20231129	192600	169251465	2945	2945	2945	2945	0
21	20231129	192500	169251465	2945	2945	2945	2945	0
22	20231129	192400	169251465	2945	2945	2945	2945	0
23	20231129	192300	169251465	2945	2945	2945	2945	0
24	20231129	192200	169251465	2945	2945	2945	2945	0
25	20231129	192100	169251465	2945	2945	2945	2945	0
26	20231129	192000	169251465	2945	2945	2945	2945	0
27	20231129	191900	169251465	2945	2945	2945	2945	0
28	20231129	191800	169251465	2945	2945	2945	2945	0
29	20231129	191700	169251465	2945	2945	2945	2945	0
30	20231129	191600	169251465	2945	2945	2945	2945	0
31	20231129	191500	169251465	2945	2945	2945	2945	0
32	20231129	191400	169251465	2945	2945	2945	2945	3101
33	20231129	191300	169251465	2945	2945	2945	2945	0
34	20231129	191200	169251465	2945	2945	2945	2945	0
35	20231129	191100	169251465	2945	2945	2945	2945	0
36	20231129	191000	169251465	2945	2945	2945	2945	0
37	20231129	190900	169251465	2945	2945	2945	2945	0
38	20231129	190800	169251465	2945	2945	2945	2945	0
39	20231129	190700	169251465	2945	2945	2945	2945	0
40	20231129	190600	169251465	2945	2945	2945	2945	0
41	20231129	190500	169251465	2945	2945	2945	2945	0
42	20231129	190400	169251465	2945	2945	2945	2945	0
43	20231129	190300	169251465	2945	2945	2945	2945	0
44	20231129	190200	169251465	2945	2945	2945	2945	0
45	20231129	190100	169251465	2945	2945	2945	2945	0
46	20231129	190000	169251465	2945	2945	2945	2945	0
47	20231129	185900	169251465	2945	2945	2945	2945	0
48	20231129	185800	169251465	2945	2945	2945	2945	0
49	20231129	185700	169251465	2945	2945	2945	2945	0
50	20231129	185600	169251465	2945	2945	2945	2945	0
51	20231129	185500	169251465	2945	2945	2945	2945	0
52	20231129	185400	169251465	2945	2945	2945	2945	0
53	20231129	185300	169251465	2945	2945	2945	2945	0
54	20231129	185200	169251465	2945	2945	2945	2945	0
55	20231129	185100	169251465	2945	2945	2945	2945	0
56	20231129	185000	169251465	2945	2945	2945	2945	0
57	20231129	184900	169251465	2945	2945	2945	2945	0
58	20231129	184800	169251465	2945	2945	2945	2945	0
59	20231129	184700	169251465	2945	2945	2945	2945	0
60	20231129	184600	169251465	2945	2945	2945	2945	0
61	20231129	184500	169251465	2945	2945	2945	2945	0
62	20231129	184400	169251465	2945	2945	2945	2945	3101
63	20231129	184300	169251465	2945	2945	2945	2945	0
64	20231129	184200	169251465	2945	2945	2945	2945	0
65	20231129	184100	169251465	2945	2945	2945	2945	0
66	20231129	184000	169251465	2945	2945	2945	2945	0
67	20231129	183900	169251465	2945	2945	2945	2945	0
68	20231129	183800	169251465	2945	2945	2945	2945	0
69	20231129	183700	169251465	2945	2945	2945	2945	0
70	20231129	183600	169251465	2945	2945	2945	2945	0
71	20231129	183500	169251465	2945	2945	2945	2945	0
72	20231129	183400	169251465	2945	2945	2945	2945	0
73	20231129	183300	169251465	2945	2945	2945	2945	0
74	20231129	183200	169251465	2945	2945	2945	2945	0
75	20231129	183100	169251465	2945	2945	2945	2945	0
76	20231129	183000	169251465	2945	2945	2945	2945	0
77	20231129	182900	169251465	2945	2945	2945	2945	0
78	20231129	182800	169251465	2945	2945	2945	2945	0
79	20231129	182700	169251465	2945	2945	2945	2945	0
80	20231129	182600	169251465	2945	2945	2945	2945	0
81	20231129	182500	169251465	2945	2945	2945	2945	0
82	20231129	182400	169251465	2945	2945	2945	2945	0
83	20231129	182300	169251465	2945	2945	2945	2945	0
84	20231129	182200	169251465	2945	2945	2945	2945	0
85	20231129	182100	169251465	2945	2945	2945	2945	0
86	20231129	182000	169251465	2945	2945	2945	2945	0
87	20231129	181900	169251465	2945	2945	2945	2945	0
88	20231129	181800	169251465	2945	2945	2945	2945	0
89	20231129	181700	169251465	2945	2945	2945	2945	0
90	20231129	181600	169251465	2945	2945	2945	2945	0
91	20231129	181500	169251465	2945	2945	2945	2945	0
92	20231129	181400	169251465	2945	2945	2945	2945	3101
93	20231129	181300	169251465	2945	2945	2945	2945	0
94	20231129	181200	169251465	2945	2945	2945	2945	0
95	20231129	181100	169251465	2945	2945	2945	2945	0
96	20231129	181000	169251465	2945	2945	2945	2945	0
97	20231129	180900	169251465	2945	2945	2945	2945	0
98	20231129	180800	169251465	2945	2945	2945	2945	0
99	20231129	180700	169251465	2945	2945	2945	2945	0
100	20231129	180600	169251465	2945	2945	2945	2945	0
101	20231129	180500	169251465	2945	2945	2945	2945	0
102	20231129	180400	169251465	2945	2945	2945	2945	0
103	20231129	180300	169251465	2945	2945	2945	2945	0
104	20231129	180200	169251465	2945	2945	2945	2945	0
105	20231129	180100	169251465	2945	2945	2945	2945	0
106	20231129	180000	169251465	2945	2945	2945	2945	0
107	20231129	175900	169251465	2945	2945	2945	2945	0
108	20231129	175800	169251465	2945	2945	2945	2945	0
109	20231129	175700	169251465	2945	2945	2945	2945	0
110	20231129	175600	169251465	2945	2945	2945	2945	0
111	20231129	175500	169251465	2945	2945	2945	2945	0
112	20231129	175400	169251465	2945	2945	2945	2945	0
113	20231129	175300	169251465	2945	2945	2945	2945	0
114	20231129	175200	169251465	2945	2945	2945	2945	0
115	20231129	175100	169251465	2945	2945	2945	2945	0
116	20231129	175000	169251465	2945	2945	2945	2945	0
117	20231129	174900	169251465	2945	2945	2945	2945	0
118	20231129	174800	169251465	2945	2945	2945	2945	0
119	20231129	174700	169251465	2945	2945	2945	2945	0
120	20231129	174600	169251465	2945	2945	2945	2945	0
121	20231129	174500	169251465	2945	2945	2945	2945	0
122	20231129	174400	169251465	2945	2945	2945	2945	3101
123	20231129	174300	169251465	2945	2945	2945	2945	0
124	20231129	174200	169251465	2945	2945	2945	2945	0
125	20231129	174100	169251465	2945	2945	2945	2945	0
126	20231129	174000	169251465	2945	2945	2945	2945	0
127	20231129	173900	169251465	2945	2945	2945	2945	0
128	20231129	173800	169251465	2945	2945	2945	2945	0
129	20231129	173700	169251465	2945	2945	2945	2945	0
130	20231129	173600	169251465	2945	2945	2945	2945	0
131	20231129	173500	169251465	2945	2945	2945	2945	0
132	20231129	173400	169251465	2945	2945	2945	2945	0
133	20231129	173300	169251465	2945	2945	2945	2945	0
134	20231129	173200	169251465	2945	2945	2945	2945	0
135	20231129	173100	169251465	2945	2945	2945	2945	0
136	20231129	173000	169251465	2945	2945	2945	2945	0
137	20231129	172900	169251465	2945	2945	2945	2945	0
138	20231129	172800	169251465	2945	2945	2945	2945	0
139	20231129	172700	169251465	2945	2945	2945	2945	0
140	20231129	172600	169251465	2945	2945	2945	2945	0
141	20231129	172500	169251465	2945	2945	2945	2945	0
142	20231129	172400	169251465	2945	2945	2945	2945	0
143	20231129	172300	169251465	2945	2945	2945	2945	0
144	20231129	172200	169251465	2945	2945	2945	2945	0
145	20231129	172100	169251465	2945	2945	2945	2945	0
146	20231129	172000	169251465	2945	2945	2945	2945	0
147	20231129	171900	169251465	2945	2945	2945	2945	0
148	20231129	171800	169251465	2945	2945	2945	2945	0
149	20231129	171700	169251465	2945	2945	2945	2945	0
150	20231129	171600	169251465	2945	2945	2945	2945	0
151	20231129	171500	169251465	2945	2945	2945	2945	0
152	20231129	171400	169251465	2945	2945	2945	2945	3101
153	20231129	171300	169251465	2945	2945	2945	2945	0
154	20231129	171200	169251465	2945	2945	2945	2945	0
155	20231129	171100	169251465	2945	2945	2945	2945	0
156	20231129	171000	169251465	2945	2945	2945	2945	0
157	20231129	170900	169251465	2945	2945	2945	2945	0
158	20231129	170800	169251465	2945	2945	2945	2945	0
159	20231129	170700	169251465	2945	2945	2945	2945	0
160	20231129	170600	169251465	2945	2945	2945	2945	0
161	20231129	170500	169251465	2945	2945	2945	2945	0
162	20231129	170400	169251465	2945	2945	2945	2945	0
163	20231129	170300	169251465	2945	2945	2945	2945	0
164	20231129	170200	169251465	2945	2945	2945	2945	0
165	20231129	170100	169251465	2945	2945	2945	2945	0
166	20231129	170000	169251465	2945	2945	2945	2945	0
167	20231129	165900	169251465	2945	2945	2945	2945	0
168	20231129	165800	169251465	2945	2945	2945	2945	0
169	20231129	165700	169251465	2945	2945	2945	2945	0
170	20231129	165600	169251465	2945	2945	2945	2945	0
171	20231129	165500	169251465	2945	2945	2945	2945	0
172	20231129	165400	169251465	2945	2945	2945	2945	0
173	20231129	165300	169251465	2945	2945	2945	2945	0
174	20231129	165200	169251465	2945	2945	2945	2945	0
175	20231129	165100	169251465	2945	2945	2945	2945	0
176	20231129	165000	169251465	2945	2945	2945	2945	0
177	20231129	164900	169251465	2945	2945	2945	2945	0
178	20231129	164800	169251465	2945	2945	2945	2945	0
179	20231129	164700	169251465	2945	2945	2945	2945	0
180	20231129	164600	169251465	2945	2945	2945	2945	0
181	20231129	164500	169251465	2945	2945	2945	2945	0
182	20231129	164400	169251465	2945	2945	2945	2945	3101
183	20231129	164300	169251465	2945	2945	2945	2945	0
184	20231129	164200	169251465	2945	2945	2945	2945	0
185	20231129	164100	169251465	2945	2945	2945	2945	0
186	20231129	164000	169251465	2945	2945	2945	2945	0
187	20231129	163900	169251465	2945	2945	2945	2945	0
188	20231129	163800	169251465	2945	2945	2945	2945	0
189	20231129	163700	169251465	2945	2945	2945	2945	0
190	20231129	163600	169251465	2945	2945	2945	2945	0
191	20231129	163500	169251465	2945	2945	2945	2945	0
192	20231129	163400	169251465	2945	2945	2945	2945	0
193	20231129	163300	169251465	2945	2945	2945	2945	0
194	20231129	163200	169251465	2945	2945	2945	2945	0
195	20231129	163100	169251465	2945	2945	2945	2945	0
196	20231129	163000	169251465	2945	2945	2945	2945	0
197	20231129	162900	169251465	2945	2945	2945	2945	0
198	20231129	162800	169251465	2945	2945	2945	2945	0
199	20231129	162700	169251465	2945	2945	2945	2945	0
200	20231129	162600	169251465	2945	2945	2945	2945	0
201	20231129	162500	169251465	2945	2945	2945	2945	0
202	20231129	162400	169251465	2945	2945	2945	2945	0
203	20231129	162300	169251465	2945	2945	2945	2945	0
204	20231129	162200	169251465	2945	2945	2945	2945	0
205	20231129	162100	169251465	2945	2945	2945	2945	0
206	20231129	162000	169251465	2945	2945	2945	2945	0
207	20231129	161900	169251465	2945	2945	2945	2945	0
208	20231129	161800	169251465	2945	2945	2945	2945	0
209	20231129	161700	169251465	2945	2945	2945	2945	0
210	20231129	161600	169251465	2945	2945	2945	2945	0
211	20231129	161500	169251465	2945	2945	2945	2945	0
212	20231129	161400	169251465	2945	2945	2945	2945	3101
213	20231129	161300	169251465	2945	2945	2945	2945	0
214	20231129	161200	169251465	2945	2945	2945	2945	0
215	20231129	161100	169251465	2945	2945	2945	2945	0
216	20231129	161000	169251465	2945	2945	2945	2945	0
217	20231129	160900	169251465	2945	2945	2945	2945	0
218	20231129	160800	169251465	2945	2945	2945	2945	0
219	20231129	160700	169251465	2945	2945	2945	2945	0
220	20231129	160600	169251465	2945	2945	2945	2945	0
221	20231129	160500	169251465	2945	2945	2945	2945	0
222	20231129	160400	169251465	2945	2945	2945	2945	0
223	20231129	160300	169251465	2945	2945	2945	2945	0
224	20231129	160200	169251465	2945	2945	2945	2945	0
225	20231129	160100	169251465	2945	2945	2945	2945	0
226	20231129	160000	169251465	2945	2945	2945	2945	0
227	20231129	155900	169251465	2945	2945	2945	2945	0
228	20231129	155800	169251465	2945	2945	2945	2945	0
229	20231129	155700	169251465	2945	2945	2945	2945	0
230	20231129	155600	169251465	2945	2945	2945	2945	0
231	20231129	155500	169251465	2945	2945	2945	2945	0
232	20231129	155400	169251465	2945	2945	2945	2945	0
233	20231129	155300	169251465	2945	2945	2945	2945	0
234	20231129	155200	169251465	2945	2945	2945	2945	0
235	20231129	155100	169251465	2945	2945	2945	2945	0
236	20231129	155000	169251465	2945	2945	2945	2945	0
237	20231129	154900	169251465	2945	2945	2945	2945	0
238	20231129	154800	169251465	2945	2945	2945	2945	0
239	20231129	154700	169251465	2945	2945	2945	2945	0
240	20231129	154600	169251465	2945	2945	2945	2945	0
241	20231129	154500	169251465	2945	2945	2945	2945	0
242	20231129	154400	169251465	2945	2945	2945	2945	3101
243	20231129	154300	169251465	2945	2945	2945	2945	0
244	20231129	154200	169251465	2945	2945	2945	2945	0
245	20231129	154100	169251465	2945	2945	2945	2945	0
246	20231129	154000	169251465	2945	2945	2945	2945	0
247	20231129	153900	169251465	2945	2945	2945	2945	0
248	20231129	153800	169251465	2945	2945	2945	2945	0
249	20231129	153700	169251465	2945	2945	2945	2945	0
250	20231129	153600	169251465	2945	2945	2945	2945	0
251	20231129	153500	169251465	2945	2945	2945	2945	0
252	20231129	153400	169251465	2945	2945	2945	2945	0
253	20231129	153300	169251465	2945	2945	2945	2945	0
254	20231129	153200	169251465	2945	2945	2945	2945	0
255	20231129	153100	169251465	2945	2945	2945	2945	0
256	20231129	153000	169251465	2945	2945	2945	2945	3101
257	20231129	152900	160119020	2945	2945	2945	2945	0
258	20231129	152800	160119020	2945	2945	2945	2945	0
259	20231129	152700	160119020	2945	2945	2945	2945	0
260	20231129	152600	160119020	2945	2945	2945	2945	0
261	20231129	152500	160119020	2945	2945	2945	2945	0
262	20231129	152400	160119020	2945	2945	2945	2945	0
263	20231129	152300	160119020	2945	2945	2945	2945	0
264	20231129	152200	160119020	2945	2945	2945	2945	0
265	20231129	152100	160119020	2945	2945	2945	2945	0
266	20231129	152000	160119020	2945	2945	2945	2945	0
267	20231129	151900	160119020	2945	2955	2960	2945	328
268	20231129	151800	159151595	2945	2955	2960	2945	542
269	20231129	151700	157552965	2955	2960	2960	2955	311
270	20231129	151600	156633445	2960	2960	2960	2960	6
271	20231129	151500	156615685	2960	2965	2965	2960	552
272	20231129	151400	154981295	2970	2970	2970	2965	811
273	20231129	151300	152573305	2970	2980	2980	2970	137
274	20231129	151200	152166385	2970	2990	2990	2970	53
275	20231129	151100	152008890	2990	2990	2990	2990	3
276	20231129	151000	151999920	2990	2990	2990	2990	4
277	20231129	150900	151987960	2990	2990	2990	2990	3
278	20231129	150800	151978990	2990	2990	2990	2990	9
279	20231129	150700	151952080	2990	2990	2990	2990	3
280	20231129	150600	151943110	2990	2985	2990	2985	4
281	20231129	150500	151931165	2985	2985	2985	2985	4
282	20231129	150400	151919225	2985	2985	2985	2985	3
283	20231129	150300	151910270	2985	2985	2985	2985	3
284	20231129	150200	151901315	2985	2985	2985	2985	3
285	20231129	150100	151892360	2985	2985	2985	2985	104
286	20231129	150000	151581920	2985	2990	2990	2985	379
287	20231129	145900	150450260	2990	2990	2990	2990	3
288	20231129	145800	150441290	2985	2985	2985	2985	3
289	20231129	145700	150432335	2985	2985	2985	2985	3
290	20231129	145600	150423380	2990	2980	2990	2980	95
291	20231129	145500	150139370	2980	2980	2980	2980	70
292	20231129	145400	149930770	2980	2980	2980	2980	3
293	20231129	145300	149921830	2985	2985	2985	2985	3
294	20231129	145200	149912875	2965	2990	2990	2965	1003
295	20231129	145100	146935415	2990	2990	2990	2990	4
296	20231129	145000	146923455	2995	2995	2995	2995	3
297	20231129	144900	146914470	2995	2995	2995	2995	3
298	20231129	144800	146905485	2995	2995	2995	2995	3
299	20231129	144700	146896500	2995	2995	2995	2995	4
300	20231129	144600	146884520	2995	2990	2995	2990	4
301	20231129	144500	146872555	2995	2990	2995	2990	4
302	20231129	144400	146860590	2990	2990	2990	2990	42
303	20231129	144300	146735010	2990	2990	2990	2990	7
304	20231129	144200	146714080	2990	2990	2990	2990	344
305	20231129	144100	145685520	2990	2990	2990	2990	3
306	20231129	144000	145676550	2990	2990	2990	2990	3
307	20231129	143900	145667580	2990	2990	2990	2990	4
308	20231129	143800	145655620	2995	3010	3010	2980	1807
309	20231129	143700	140260910	3010	2995	3010	2990	327
310	20231129	143600	139283140	2995	2995	2995	2995	7
311	20231129	143500	139262175	2990	3000	3000	2990	1270
312	20231129	143400	135458605	3010	3010	3010	3010	3
313	20231129	143300	135449575	3010	3010	3010	3010	4
314	20231129	143200	135437535	3010	2995	3010	2995	11
315	20231129	143100	135404545	3010	3010	3010	3010	3
316	20231129	143000	135395515	3010	3010	3010	3010	3
317	20231129	142900	135386485	3010	3010	3010	3010	3
318	20231129	142800	135377455	3010	2995	3010	2995	1171
319	20231129	142700	131870255	2995	3015	3015	2995	1505
320	20231129	142600	127360110	3015	3015	3015	3015	3
321	20231129	142500	127351065	3015	3015	3015	3015	3
322	20231129	142400	127342020	3015	3015	3015	3015	3
323	20231129	142300	127332975	3015	3015	3015	3015	4
324	20231129	142200	127320915	3015	3015	3015	3015	4
325	20231129	142100	127308855	3015	3015	3015	3015	3
326	20231129	142000	127299810	3015	3015	3015	3015	4
327	20231129	141900	127287750	3015	3015	3015	3015	5
328	20231129	141800	127272675	3015	3015	3015	3015	70
329	20231129	141700	127061625	3015	3015	3015	3015	3
330	20231129	141600	127052580	3015	3015	3015	3015	3
331	20231129	141500	127043535	3015	3015	3015	3015	3
332	20231129	141400	127034490	3015	3015	3015	3015	4
333	20231129	141300	127022430	3015	3030	3030	3015	4204
334	20231129	141200	114347325	3030	3030	3030	3030	3
335	20231129	141100	114338235	3030	3030	3030	3030	3
336	20231129	141000	114329145	3030	3030	3030	3030	3
337	20231129	140900	114320055	3030	3030	3030	3030	4
338	20231129	140800	114307935	3030	3030	3030	3030	3
339	20231129	140700	114298845	3035	3035	3035	3035	1803
340	20231129	140600	108826740	3035	3035	3035	3035	3
341	20231129	140500	108817635	3035	3035	3035	3035	3
342	20231129	140400	108808530	3035	3035	3035	3035	4
343	20231129	140300	108796390	3035	3035	3035	3035	3
344	20231129	140200	108787285	3035	3035	3035	3035	3
345	20231129	140100	108778180	3015	3040	3040	3015	1276
346	20231129	140000	104927865	3040	3040	3040	3040	4
347	20231129	135900	104915705	3040	3040	3040	3040	3
348	20231129	135800	104906585	3040	3040	3040	3040	3
349	20231129	135700	104897465	3040	3040	3040	3040	3
350	20231129	135600	104888345	3040	3040	3040	3040	3
351	20231129	135500	104879225	3040	3040	3040	3040	4
352	20231129	135400	104867065	3040	3040	3040	3040	5
353	20231129	135300	104851865	3040	3040	3040	3040	3
354	20231129	135200	104842745	3040	3040	3040	3040	3
355	20231129	135100	104833625	3040	3040	3040	3040	3
356	20231129	135000	104824505	3030	3030	3030	3030	7
357	20231129	134900	104803295	3030	3030	3030	3030	3
358	20231129	134800	104794205	3030	3030	3030	3030	3
359	20231129	134700	104785115	3030	3030	3030	3030	3
360	20231129	134600	104776025	3030	3030	3030	3030	4
361	20231129	134500	104763905	3030	3030	3030	3030	3
362	20231129	134400	104754815	3030	3030	3030	3030	3
363	20231129	134300	104745725	3025	3025	3025	3025	3
364	20231129	134200	104736650	3030	3025	3030	3025	3
365	20231129	134100	104727570	3030	3030	3030	3030	71
366	20231129	134000	104512440	3030	3030	3030	3030	3
367	20231129	133900	104503350	3030	3030	3030	3030	3
368	20231129	133800	104494260	3030	3030	3030	3030	3
369	20231129	133700	104485170	3015	3010	3015	3010	372
370	20231129	133600	103365275	3015	3020	3020	3015	40
371	20231129	133500	103244650	3030	3030	3030	3030	3
372	20231129	133400	103235560	3030	3030	3030	3030	3
373	20231129	133300	103226470	3030	3030	3030	3030	3
374	20231129	133200	103217380	3030	3030	3030	3030	4
375	20231129	133100	103205260	3030	3030	3030	3030	3
376	20231129	133000	103196170	3030	3030	3030	3030	3
377	20231129	132900	103187080	3030	3030	3030	3030	3
378	20231129	132800	103177990	3030	3030	3030	3030	3
379	20231129	132700	103168900	3030	3030	3030	3030	4
380	20231129	132600	103156780	3030	3030	3030	3030	4
381	20231129	132500	103144660	3030	3030	3030	3030	3
382	20231129	132400	103135570	3030	3030	3030	3030	3
383	20231129	132300	103126480	3030	3030	3030	3030	3
384	20231129	132200	103117390	3030	3030	3030	3030	4
385	20231129	132100	103105270	3030	3030	3030	3030	3
386	20231129	132000	103096180	3030	3030	3030	3030	3
387	20231129	131900	103087090	3030	3030	3030	3030	3
388	20231129	131800	103078000	3030	3030	3030	3030	4
389	20231129	131700	103065880	3030	3030	3030	3030	3
390	20231129	131600	103056790	3030	3030	3030	3030	3
391	20231129	131500	103047700	3030	3030	3030	3030	3
392	20231129	131400	103038610	3030	3030	3030	3030	3
393	20231129	131300	103029520	3030	3030	3030	3030	4
394	20231129	131200	103017400	3030	3030	3030	3030	3
395	20231129	131100	103008310	3030	3025	3030	3025	4
396	20231129	131000	102996205	3025	3025	3025	3025	3
397	20231129	130900	102987130	3025	3025	3025	3025	4
398	20231129	130800	102975030	3025	3025	3025	3025	4
399	20231129	130700	102962930	3025	3025	3025	3025	4
400	20231129	130600	102950830	3025	3025	3025	3025	3
401	20231129	130500	102941755	3030	3035	3035	3030	104
402	20231129	130400	102626615	3035	3060	3060	3035	507
403	20231129	130300	101085950	3060	3060	3060	3060	4
404	20231129	130200	101073710	3060	3060	3060	3060	3
405	20231129	130100	101064530	3060	3060	3060	3060	3
406	20231129	130000	101055350	3060	3060	3060	3060	3
407	20231129	125900	101046170	3060	3050	3060	3040	6
408	20231129	125800	101027860	3050	3050	3050	3050	3
409	20231129	125700	101018710	3050	3050	3050	3050	3
410	20231129	125600	101009560	3050	3050	3050	3050	3
411	20231129	125500	101000410	3050	3050	3050	3050	3
412	20231129	125400	100991260	3050	3050	3050	3050	4
413	20231129	125300	100979060	3050	3050	3050	3050	3
414	20231129	125200	100969910	3045	3045	3045	3045	3
415	20231129	125100	100960775	3045	3045	3045	3045	3
416	20231129	125000	100951640	3060	3060	3060	3060	3
417	20231129	124900	100942460	3060	3060	3060	3060	4
418	20231129	124800	100930220	3060	3010	3060	3010	607
419	20231129	124700	99079395	3010	3010	3010	3010	3
420	20231129	124600	99070365	3010	3010	3010	3010	3
421	20231129	124500	99061335	3010	3010	3010	3010	4
422	20231129	124400	99049295	3010	3010	3010	3010	3
423	20231129	124300	99040265	3010	3010	3010	3010	3
424	20231129	124200	99031235	3010	3010	3010	3010	3
425	20231129	124100	99022205	3010	3010	3010	3010	3
426	20231129	124000	99013175	3010	3010	3010	3010	4
427	20231129	123900	99001135	3010	3010	3010	3010	3
428	20231129	123800	98992105	3010	3010	3010	3010	3
429	20231129	123700	98983075	3010	3010	3010	3010	3
430	20231129	123600	98974045	3010	3010	3010	3010	3
431	20231129	123500	98965015	3010	3000	3010	3000	1804
432	20231129	123400	93538565	3000	3000	3000	3000	3
433	20231129	123300	93529565	3000	3000	3000	3000	3
434	20231129	123200	93520565	3000	3000	3000	3000	3
435	20231129	123100	93511565	2995	3000	3000	2995	6
436	20231129	123000	93493575	3000	3000	3000	3000	3
437	20231129	122900	93484575	3000	3000	3000	3000	27
438	20231129	122800	93403575	3000	3000	3000	3000	3
439	20231129	122700	93394575	2995	3000	3000	2985	99
440	20231129	122600	93097800	3000	3000	3000	3000	9
441	20231129	122500	93070800	3000	3000	3000	3000	3
442	20231129	122400	93061800	3000	3000	3000	3000	3
443	20231129	122300	93052800	3000	2995	3000	2995	3
444	20231129	122200	93043805	3000	3000	3000	3000	103
445	20231129	122100	92734805	3000	3000	3000	3000	4
446	20231129	122000	92722805	3000	3000	3000	3000	3
447	20231129	121900	92713805	3000	3000	3000	3000	3
448	20231129	121800	92704805	3000	3000	3000	3000	3
449	20231129	121700	92695805	3000	3000	3000	3000	4
450	20231129	121600	92683805	3000	3000	3000	3000	3
451	20231129	121500	92674805	3000	3000	3000	3000	3
452	20231129	121400	92665805	3000	3000	3000	3000	3
453	20231129	121300	92656805	3000	3000	3000	3000	3
454	20231129	121200	92647805	3000	3000	3000	3000	5
455	20231129	121100	92632805	3000	3000	3000	3000	3
456	20231129	121000	92623805	3000	3000	3000	3000	3
457	20231129	120900	92614805	3000	3000	3000	3000	3
458	20231129	120800	92605805	3000	3000	3000	3000	3
459	20231129	120700	92596805	3000	3005	3005	3000	6
460	20231129	120600	92578785	3005	3005	3005	3005	3
461	20231129	120500	92569770	3005	3005	3005	3005	3
462	20231129	120400	92560755	3005	3005	3005	3005	3
463	20231129	120300	92551740	3005	2995	3005	2995	103
464	20231129	120200	92242615	2995	2980	2995	2980	31
465	20231129	120100	92150160	2980	2980	2980	2980	4
466	20231129	120000	92138240	2980	2990	2990	2980	749
467	20231129	115900	89903495	2990	3005	3005	2990	163
468	20231129	115800	89416080	3005	3005	3005	3005	4
469	20231129	115700	89404060	3005	3005	3005	3005	3
470	20231129	115600	89395045	3005	3005	3005	3005	3
471	20231129	115500	89386030	3005	3005	3005	3005	3
472	20231129	115400	89377015	3005	3005	3005	3005	3
473	20231129	115300	89368000	3005	3005	3005	3005	4
474	20231129	115200	89355980	3005	3000	3005	3000	5
475	20231129	115100	89340965	3000	3000	3005	3000	38
476	20231129	115000	89226795	3000	3005	3005	3000	72
477	20231129	114900	89010445	3005	3005	3005	3005	3
478	20231129	114800	89001430	3005	3005	3005	3005	4
479	20231129	114700	88989410	3005	3005	3005	3005	3
480	20231129	114600	88980395	3005	3005	3005	3005	3
481	20231129	114500	88971380	3005	3005	3005	3005	3
482	20231129	114400	88962365	3005	3005	3005	3005	4
483	20231129	114300	88950345	3005	3005	3005	3005	3
484	20231129	114200	88941330	3005	3005	3005	3005	3
485	20231129	114100	88932315	3005	3005	3005	3005	3
486	20231129	114000	88923300	3005	3005	3005	3005	3
487	20231129	113900	88914285	3005	3005	3005	3005	4
488	20231129	113800	88902265	3005	3005	3005	3005	3
489	20231129	113700	88893250	3005	3005	3005	3005	3
490	20231129	113600	88884235	3005	3005	3005	3005	3
491	20231129	113500	88875220	3005	3005	3005	3005	3
492	20231129	113400	88866205	3000	3005	3005	3000	57
493	20231129	113300	88695180	3005	3005	3005	3005	3
494	20231129	113200	88686165	3005	3005	3005	3005	3
495	20231129	113100	88677150	3005	3005	3005	3005	3
496	20231129	113000	88668135	3000	3005	3005	3000	6
497	20231129	112900	88650115	3000	3000	3000	3000	241
498	20231129	112800	87927115	3000	3000	3000	3000	3
499	20231129	112700	87918115	3000	3000	3000	3000	3
500	20231129	112600	87909115	3000	3000	3000	3000	3
501	20231129	112500	87900115	3000	3000	3000	3000	4
502	20231129	112400	87888115	3000	2995	3000	2995	303
503	20231129	112300	86979320	2995	2995	2995	2995	3
504	20231129	112200	86970335	2995	2995	2995	2995	3
505	20231129	112100	86961350	2995	2995	2995	2995	3
506	20231129	112000	86952365	2995	2995	2995	2995	4
507	20231129	111900	86940385	2995	2995	2995	2995	3
508	20231129	111800	86931400	2995	2995	2995	2995	203
509	20231129	111700	86323415	2995	2995	2995	2995	3
510	20231129	111600	86314430	2995	2995	2995	2995	4
511	20231129	111500	86302450	2995	2995	2995	2995	3
512	20231129	111400	86293465	2995	2995	2995	2995	6
513	20231129	111300	86275495	2995	2995	2995	2995	70
514	20231129	111200	86065845	2995	2995	2995	2995	3
515	20231129	111100	86056860	2995	2995	2995	2995	4
516	20231129	111000	86044880	2995	2995	2995	2995	3
517	20231129	110900	86035895	2995	2995	2995	2995	4
518	20231129	110800	86023915	2995	2995	2995	2995	3
519	20231129	110700	86014930	2995	2995	2995	2995	3
520	20231129	110600	86005945	2995	2995	2995	2995	5
521	20231129	110500	85990970	2995	2995	2995	2995	3
522	20231129	110400	85981985	2995	2995	2995	2995	3
523	20231129	110300	85973000	2995	2995	2995	2995	4
524	20231129	110200	85961020	2995	2995	2995	2995	6
525	20231129	110100	85943050	2995	2995	2995	2995	4
526	20231129	110000	85931070	2995	2995	2995	2995	3
527	20231129	105900	85922085	2995	2995	2995	2995	3
528	20231129	105800	85913100	2995	2995	2995	2995	3
529	20231129	105700	85904115	2995	2995	2995	2995	5
530	20231129	105600	85889140	2995	2985	2995	2985	425
531	20231129	105500	84620505	2985	2985	2985	2985	3
532	20231129	105400	84611550	2985	2985	2985	2985	3
533	20231129	105300	84602595	2985	2985	2985	2985	3
534	20231129	105200	84593640	2985	2985	2985	2985	4
535	20231129	105100	84581700	2985	2985	2985	2985	3
536	20231129	105000	84572745	2985	2985	2985	2985	3
537	20231129	104900	84563790	2985	2985	2985	2985	3
538	20231129	104800	84554835	2985	2985	2985	2985	4
539	20231129	104700	84542895	2985	2980	2985	2980	20
540	20231129	104600	84483260	2980	2980	2980	2980	3
541	20231129	104500	84474320	2985	2980	2985	2980	3
542	20231129	104400	84465375	2975	2985	2985	2975	303
543	20231129	104300	83563920	2985	2985	2985	2980	202
544	20231129	104200	82961025	2985	2985	2985	2985	4
545	20231129	104100	82949085	2985	2985	2985	2985	3
546	20231129	104000	82940130	2985	2985	2985	2985	3
547	20231129	103900	82931175	2985	2985	2985	2985	170
548	20231129	103800	82423725	2985	2985	2985	2985	34
549	20231129	103700	82322235	2980	2985	2985	2980	22
550	20231129	103600	82256660	2985	2980	2985	2980	460
551	20231129	103500	80883605	2970	2970	2970	2970	570
552	20231129	103400	79190705	2970	2970	2970	2970	3
553	20231129	103300	79181795	2970	2970	2970	2970	15
554	20231129	103200	79137245	2970	2970	2970	2970	3
555	20231129	103100	79128335	2970	2970	2970	2970	4
556	20231129	103000	79116455	2970	2970	2970	2970	3
557	20231129	102900	79107545	2970	2970	2970	2970	183
558	20231129	102800	78564035	2970	2970	2970	2970	3
559	20231129	102700	78555125	2970	2970	2970	2970	373
560	20231129	102600	77447315	2970	2970	2970	2970	3
561	20231129	102500	77438405	2970	2970	2970	2970	8
562	20231129	102400	77414645	2970	2970	2970	2970	5
563	20231129	102300	77399795	2970	2970	2970	2970	1553
564	20231129	102200	72787385	2970	2985	2985	2970	303
565	20231129	102100	71885980	2985	2985	2985	2985	3
566	20231129	102000	71877025	2985	2985	2985	2985	3
567	20231129	101900	71868070	2985	2985	2985	2985	4
568	20231129	101800	71856130	2985	2985	2985	2985	3
569	20231129	101700	71847175	2980	2980	2985	2980	9
570	20231129	101600	71820340	2980	2980	2985	2980	331
571	20231129	101500	70833945	2975	2980	2985	2975	8
572	20231129	101400	70810090	2985	2995	2995	2985	4
573	20231129	101300	70798120	2995	3000	3000	2995	105
574	20231129	101200	70483630	2990	2990	2990	2990	13
575	20231129	101100	70444760	2995	2995	2995	2995	3
576	20231129	101000	70435775	3000	3000	3000	3000	21
577	20231129	100900	70372775	3000	3000	3000	3000	3
578	20231129	100800	70363775	2990	2995	2995	2990	4
579	20231129	100700	70351800	2995	2995	2995	2995	3
580	20231129	100600	70342815	3000	2995	3000	2995	54
581	20231129	100500	70180830	3000	3000	3000	3000	4
582	20231129	100400	70168830	2995	2995	2995	2995	5
583	20231129	100300	70153855	2995	2995	2995	2995	6
584	20231129	100200	70135885	2995	2995	2995	2995	4
585	20231129	100100	70123905	2980	2980	2980	2980	4
586	20231129	100000	70111985	2985	2995	2995	2985	484
587	20231129	095900	68667205	2995	2975	2995	2975	73
588	20231129	095800	68449325	2975	2995	2995	2975	43
589	20231129	095700	68321165	2995	2995	2995	2995	3
590	20231129	095600	68312180	2995	2995	2995	2995	6
591	20231129	095500	68294210	2995	2995	2995	2995	5
592	20231129	095400	68279235	3000	2970	3000	2970	1025
593	20231129	095300	65227940	2970	2970	2970	2970	4
594	20231129	095200	65216060	2975	2975	2975	2960	105
595	20231129	095100	64903700	2970	2960	2970	2955	2740
596	20231129	095000	56792800	2960	2960	2960	2960	12
597	20231129	094900	56757280	2960	2960	2960	2960	291
598	20231129	094800	55895920	2960	2960	2970	2940	2207
599	20231129	094700	49384050	2955	3010	3010	2950	5476
600	20231129	094600	33139055	3010	3010	3010	3010	4
601	20231129	094500	33127015	3010	3010	3010	3010	6
602	20231129	094400	33108955	3010	3010	3010	3010	3
603	20231129	094300	33099925	3010	3010	3010	3000	140
604	20231129	094200	32678585	3010	3010	3010	3010	3
605	20231129	094100	32669555	3010	3010	3010	3010	3
606	20231129	094000	32660525	3005	3005	3005	3000	234
607	20231129	093900	31957510	3005	3000	3005	3000	82
608	20231129	093800	31711195	3000	3015	3015	3000	606
609	20231129	093700	29893135	3020	3020	3020	3020	3
610	20231129	093600	29884075	3005	3030	3030	3000	2927
611	20231129	093500	21092555	3030	3030	3030	3030	3
612	20231129	093400	21083465	3030	3030	3030	3030	3
613	20231129	093300	21074375	3030	3025	3030	3025	4
614	20231129	093200	21062260	3025	3025	3025	3025	3
615	20231129	093100	21053185	3025	3025	3025	3025	3
616	20231129	093000	21044110	3015	3035	3035	3015	319
617	20231129	092900	20080070	3035	3035	3035	3035	4
618	20231129	092800	20067930	3035	3035	3035	3035	3
619	20231129	092700	20058825	3035	3035	3035	3035	3
620	20231129	092600	20049720	3025	3035	3035	3025	5
621	20231129	092500	20034555	3025	3060	3060	3025	65
622	20231129	092400	19837800	3065	3065	3065	3065	4
623	20231129	092300	19825540	3030	3065	3065	3030	2003
624	20231129	092200	13755145	3070	3060	3075	3060	74
625	20231129	092100	13528080	3060	3060	3060	3060	3
626	20231129	092000	13518900	3075	3045	3075	3045	204
627	20231129	091900	12893320	3035	3060	3060	3035	10
628	20231129	091800	12862795	3060	3060	3060	3060	4
629	20231129	091700	12850555	3060	3060	3060	3060	3
630	20231129	091600	12841375	3035	3065	3065	3035	1167
631	20231129	091500	9296190	3065	3065	3065	3065	4
632	20231129	091400	9283930	3065	3065	3065	3065	3
633	20231129	091300	9274735	3065	3065	3065	3065	3
634	20231129	091200	9265540	3065	3065	3065	3065	3
635	20231129	091100	9256345	3065	3065	3065	3065	3
636	20231129	091000	9247150	3065	3065	3065	3065	4
637	20231129	090900	9234890	3065	3050	3065	3050	4
638	20231129	090800	9222645	3065	3065	3065	3065	3
639	20231129	090700	9213450	3065	3065	3065	3065	3
640	20231129	090600	9204255	3065	3065	3065	3065	3
641	20231129	090500	9195060	3065	3065	3065	3065	4
642	20231129	090400	9182800	3065	3065	3065	3065	5
643	20231129	090300	9167475	3065	3065	3065	3065	2346
644	20231129	090200	1976985	3070	3070	3070	3070	0
645	20231129	090100	1976985	3070	3065	3070	3065	92
646	20231129	090000	1695000	3070	3065	3070	3065	553