KissMeData/288330/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	205500	154428330	2975	2975	2975	2975	1031
3	20231129	205400	154428330	2975	2975	2975	2975	0
4	20231129	205300	154428330	2975	2975	2975	2975	0
5	20231129	205200	154428330	2975	2975	2975	2975	0
6	20231129	205100	154428330	2975	2975	2975	2975	0
7	20231129	205000	154428330	2975	2975	2975	2975	0
8	20231129	204900	154428330	2975	2975	2975	2975	0
9	20231129	204800	154428330	2975	2975	2975	2975	0
10	20231129	204700	154428330	2975	2975	2975	2975	0
11	20231129	204600	154428330	2975	2975	2975	2975	0
12	20231129	204500	154428330	2975	2975	2975	2975	0
13	20231129	204400	154428330	2975	2975	2975	2975	0
14	20231129	204300	154428330	2975	2975	2975	2975	0
15	20231129	204200	154428330	2975	2975	2975	2975	0
16	20231129	204100	154428330	2975	2975	2975	2975	0
17	20231129	204000	154428330	2975	2975	2975	2975	0
18	20231129	203900	154428330	2975	2975	2975	2975	0
19	20231129	203800	154428330	2975	2975	2975	2975	0
20	20231129	203700	154428330	2975	2975	2975	2975	0
21	20231129	203600	154428330	2975	2975	2975	2975	0
22	20231129	203500	154428330	2975	2975	2975	2975	0
23	20231129	203400	154428330	2975	2975	2975	2975	0
24	20231129	203300	154428330	2975	2975	2975	2975	0
25	20231129	203200	154428330	2975	2975	2975	2975	0
26	20231129	203100	154428330	2975	2975	2975	2975	0
27	20231129	203000	154428330	2975	2975	2975	2975	0
28	20231129	202900	154428330	2975	2975	2975	2975	0
29	20231129	202800	154428330	2975	2975	2975	2975	0
30	20231129	202700	154428330	2975	2975	2975	2975	0
31	20231129	202600	154428330	2975	2975	2975	2975	0
32	20231129	202500	154428330	2975	2975	2975	2975	1031
33	20231129	202400	154428330	2975	2975	2975	2975	0
34	20231129	202300	154428330	2975	2975	2975	2975	0
35	20231129	202200	154428330	2975	2975	2975	2975	0
36	20231129	202100	154428330	2975	2975	2975	2975	0
37	20231129	202000	154428330	2975	2975	2975	2975	0
38	20231129	201900	154428330	2975	2975	2975	2975	0
39	20231129	201800	154428330	2975	2975	2975	2975	0
40	20231129	201700	154428330	2975	2975	2975	2975	0
41	20231129	201600	154428330	2975	2975	2975	2975	0
42	20231129	201500	154428330	2975	2975	2975	2975	0
43	20231129	201400	154428330	2975	2975	2975	2975	0
44	20231129	201300	154428330	2975	2975	2975	2975	0
45	20231129	201200	154428330	2975	2975	2975	2975	0
46	20231129	201100	154428330	2975	2975	2975	2975	0
47	20231129	201000	154428330	2975	2975	2975	2975	0
48	20231129	200900	154428330	2975	2975	2975	2975	0
49	20231129	200800	154428330	2975	2975	2975	2975	0
50	20231129	200700	154428330	2975	2975	2975	2975	0
51	20231129	200600	154428330	2975	2975	2975	2975	0
52	20231129	200500	154428330	2975	2975	2975	2975	0
53	20231129	200400	154428330	2975	2975	2975	2975	0
54	20231129	200300	154428330	2975	2975	2975	2975	0
55	20231129	200200	154428330	2975	2975	2975	2975	0
56	20231129	200100	154428330	2975	2975	2975	2975	0
57	20231129	200000	154428330	2975	2975	2975	2975	0
58	20231129	195900	154428330	2975	2975	2975	2975	0
59	20231129	195800	154428330	2975	2975	2975	2975	0
60	20231129	195700	154428330	2975	2975	2975	2975	0
61	20231129	195600	154428330	2975	2975	2975	2975	0
62	20231129	195500	154428330	2975	2975	2975	2975	1031
63	20231129	195400	154428330	2975	2975	2975	2975	0
64	20231129	195300	154428330	2975	2975	2975	2975	0
65	20231129	195200	154428330	2975	2975	2975	2975	0
66	20231129	195100	154428330	2975	2975	2975	2975	0
67	20231129	195000	154428330	2975	2975	2975	2975	0
68	20231129	194900	154428330	2975	2975	2975	2975	0
69	20231129	194800	154428330	2975	2975	2975	2975	0
70	20231129	194700	154428330	2975	2975	2975	2975	0
71	20231129	194600	154428330	2975	2975	2975	2975	0
72	20231129	194500	154428330	2975	2975	2975	2975	0
73	20231129	194400	154428330	2975	2975	2975	2975	0
74	20231129	194300	154428330	2975	2975	2975	2975	0
75	20231129	194200	154428330	2975	2975	2975	2975	0
76	20231129	194100	154428330	2975	2975	2975	2975	0
77	20231129	194000	154428330	2975	2975	2975	2975	0
78	20231129	193900	154428330	2975	2975	2975	2975	0
79	20231129	193800	154428330	2975	2975	2975	2975	0
80	20231129	193700	154428330	2975	2975	2975	2975	0
81	20231129	193600	154428330	2975	2975	2975	2975	0
82	20231129	193500	154428330	2975	2975	2975	2975	0
83	20231129	193400	154428330	2975	2975	2975	2975	0
84	20231129	193300	154428330	2975	2975	2975	2975	0
85	20231129	193200	154428330	2975	2975	2975	2975	0
86	20231129	193100	154428330	2975	2975	2975	2975	0
87	20231129	193000	154428330	2975	2975	2975	2975	0
88	20231129	192900	154428330	2975	2975	2975	2975	0
89	20231129	192800	154428330	2975	2975	2975	2975	0
90	20231129	192700	154428330	2975	2975	2975	2975	0
91	20231129	192600	154428330	2975	2975	2975	2975	0
92	20231129	192500	154428330	2975	2975	2975	2975	1031
93	20231129	192400	154428330	2975	2975	2975	2975	0
94	20231129	192300	154428330	2975	2975	2975	2975	0
95	20231129	192200	154428330	2975	2975	2975	2975	0
96	20231129	192100	154428330	2975	2975	2975	2975	0
97	20231129	192000	154428330	2975	2975	2975	2975	0
98	20231129	191900	154428330	2975	2975	2975	2975	0
99	20231129	191800	154428330	2975	2975	2975	2975	0
100	20231129	191700	154428330	2975	2975	2975	2975	0
101	20231129	191600	154428330	2975	2975	2975	2975	0
102	20231129	191500	154428330	2975	2975	2975	2975	0
103	20231129	191400	154428330	2975	2975	2975	2975	0
104	20231129	191300	154428330	2975	2975	2975	2975	0
105	20231129	191200	154428330	2975	2975	2975	2975	0
106	20231129	191100	154428330	2975	2975	2975	2975	0
107	20231129	191000	154428330	2975	2975	2975	2975	0
108	20231129	190900	154428330	2975	2975	2975	2975	0
109	20231129	190800	154428330	2975	2975	2975	2975	0
110	20231129	190700	154428330	2975	2975	2975	2975	0
111	20231129	190600	154428330	2975	2975	2975	2975	0
112	20231129	190500	154428330	2975	2975	2975	2975	0
113	20231129	190400	154428330	2975	2975	2975	2975	0
114	20231129	190300	154428330	2975	2975	2975	2975	0
115	20231129	190200	154428330	2975	2975	2975	2975	0
116	20231129	190100	154428330	2975	2975	2975	2975	0
117	20231129	190000	154428330	2975	2975	2975	2975	0
118	20231129	185900	154428330	2975	2975	2975	2975	0
119	20231129	185800	154428330	2975	2975	2975	2975	0
120	20231129	185700	154428330	2975	2975	2975	2975	0
121	20231129	185600	154428330	2975	2975	2975	2975	0
122	20231129	185500	154428330	2975	2975	2975	2975	1031
123	20231129	185400	154428330	2975	2975	2975	2975	0
124	20231129	185300	154428330	2975	2975	2975	2975	0
125	20231129	185200	154428330	2975	2975	2975	2975	0
126	20231129	185100	154428330	2975	2975	2975	2975	0
127	20231129	185000	154428330	2975	2975	2975	2975	0
128	20231129	184900	154428330	2975	2975	2975	2975	0
129	20231129	184800	154428330	2975	2975	2975	2975	0
130	20231129	184700	154428330	2975	2975	2975	2975	0
131	20231129	184600	154428330	2975	2975	2975	2975	0
132	20231129	184500	154428330	2975	2975	2975	2975	0
133	20231129	184400	154428330	2975	2975	2975	2975	0
134	20231129	184300	154428330	2975	2975	2975	2975	0
135	20231129	184200	154428330	2975	2975	2975	2975	0
136	20231129	184100	154428330	2975	2975	2975	2975	0
137	20231129	184000	154428330	2975	2975	2975	2975	0
138	20231129	183900	154428330	2975	2975	2975	2975	0
139	20231129	183800	154428330	2975	2975	2975	2975	0
140	20231129	183700	154428330	2975	2975	2975	2975	0
141	20231129	183600	154428330	2975	2975	2975	2975	0
142	20231129	183500	154428330	2975	2975	2975	2975	0
143	20231129	183400	154428330	2975	2975	2975	2975	0
144	20231129	183300	154428330	2975	2975	2975	2975	0
145	20231129	183200	154428330	2975	2975	2975	2975	0
146	20231129	183100	154428330	2975	2975	2975	2975	0
147	20231129	183000	154428330	2975	2975	2975	2975	0
148	20231129	182900	154428330	2975	2975	2975	2975	0
149	20231129	182800	154428330	2975	2975	2975	2975	0
150	20231129	182700	154428330	2975	2975	2975	2975	0
151	20231129	182600	154428330	2975	2975	2975	2975	0
152	20231129	182500	154428330	2975	2975	2975	2975	1031
153	20231129	182400	154428330	2975	2975	2975	2975	0
154	20231129	182300	154428330	2975	2975	2975	2975	0
155	20231129	182200	154428330	2975	2975	2975	2975	0
156	20231129	182100	154428330	2975	2975	2975	2975	0
157	20231129	182000	154428330	2975	2975	2975	2975	0
158	20231129	181900	154428330	2975	2975	2975	2975	0
159	20231129	181800	154428330	2975	2975	2975	2975	0
160	20231129	181700	154428330	2975	2975	2975	2975	0
161	20231129	181600	154428330	2975	2975	2975	2975	0
162	20231129	181500	154428330	2975	2975	2975	2975	0
163	20231129	181400	154428330	2975	2975	2975	2975	0
164	20231129	181300	154428330	2975	2975	2975	2975	0
165	20231129	181200	154428330	2975	2975	2975	2975	0
166	20231129	181100	154428330	2975	2975	2975	2975	0
167	20231129	181000	154428330	2975	2975	2975	2975	0
168	20231129	180900	154428330	2975	2975	2975	2975	0
169	20231129	180800	154428330	2975	2975	2975	2975	0
170	20231129	180700	154428330	2975	2975	2975	2975	0
171	20231129	180600	154428330	2975	2975	2975	2975	0
172	20231129	180500	154428330	2975	2975	2975	2975	0
173	20231129	180400	154428330	2975	2975	2975	2975	0
174	20231129	180300	154428330	2975	2975	2975	2975	0
175	20231129	180200	154428330	2975	2975	2975	2975	0
176	20231129	180100	154428330	2975	2975	2975	2975	0
177	20231129	180000	154428330	2975	2975	2975	2975	0
178	20231129	175900	154428330	2975	2975	2975	2975	0
179	20231129	175800	154428330	2975	2975	2975	2975	0
180	20231129	175700	154428330	2975	2975	2975	2975	0
181	20231129	175600	154428330	2975	2975	2975	2975	0
182	20231129	175500	154428330	2975	2975	2975	2975	1031
183	20231129	175400	154428330	2975	2975	2975	2975	0
184	20231129	175300	154428330	2975	2975	2975	2975	0
185	20231129	175200	154428330	2975	2975	2975	2975	0
186	20231129	175100	154428330	2975	2975	2975	2975	0
187	20231129	175000	154428330	2975	2975	2975	2975	0
188	20231129	174900	154428330	2975	2975	2975	2975	0
189	20231129	174800	154428330	2975	2975	2975	2975	0
190	20231129	174700	154428330	2975	2975	2975	2975	0
191	20231129	174600	154428330	2975	2975	2975	2975	0
192	20231129	174500	154428330	2975	2975	2975	2975	0
193	20231129	174400	154428330	2975	2975	2975	2975	0
194	20231129	174300	154428330	2975	2975	2975	2975	0
195	20231129	174200	154428330	2975	2975	2975	2975	0
196	20231129	174100	154428330	2975	2975	2975	2975	0
197	20231129	174000	154428330	2975	2975	2975	2975	0
198	20231129	173900	154428330	2975	2975	2975	2975	0
199	20231129	173800	154428330	2975	2975	2975	2975	0
200	20231129	173700	154428330	2975	2975	2975	2975	0
201	20231129	173600	154428330	2975	2975	2975	2975	0
202	20231129	173500	154428330	2975	2975	2975	2975	0
203	20231129	173400	154428330	2975	2975	2975	2975	0
204	20231129	173300	154428330	2975	2975	2975	2975	0
205	20231129	173200	154428330	2975	2975	2975	2975	0
206	20231129	173100	154428330	2975	2975	2975	2975	0
207	20231129	173000	154428330	2975	2975	2975	2975	0
208	20231129	172900	154428330	2975	2975	2975	2975	0
209	20231129	172800	154428330	2975	2975	2975	2975	0
210	20231129	172700	154428330	2975	2975	2975	2975	0
211	20231129	172600	154428330	2975	2975	2975	2975	0
212	20231129	172500	154428330	2975	2975	2975	2975	1031
213	20231129	172400	154428330	2975	2975	2975	2975	0
214	20231129	172300	154428330	2975	2975	2975	2975	0
215	20231129	172200	154428330	2975	2975	2975	2975	0
216	20231129	172100	154428330	2975	2975	2975	2975	0
217	20231129	172000	154428330	2975	2975	2975	2975	0
218	20231129	171900	154428330	2975	2975	2975	2975	0
219	20231129	171800	154428330	2975	2975	2975	2975	0
220	20231129	171700	154428330	2975	2975	2975	2975	0
221	20231129	171600	154428330	2975	2975	2975	2975	0
222	20231129	171500	154428330	2975	2975	2975	2975	0
223	20231129	171400	154428330	2975	2975	2975	2975	0
224	20231129	171300	154428330	2975	2975	2975	2975	0
225	20231129	171200	154428330	2975	2975	2975	2975	0
226	20231129	171100	154428330	2975	2975	2975	2975	0
227	20231129	171000	154428330	2975	2975	2975	2975	0
228	20231129	170900	154428330	2975	2975	2975	2975	0
229	20231129	170800	154428330	2975	2975	2975	2975	0
230	20231129	170700	154428330	2975	2975	2975	2975	0
231	20231129	170600	154428330	2975	2975	2975	2975	0
232	20231129	170500	154428330	2975	2975	2975	2975	0
233	20231129	170400	154428330	2975	2975	2975	2975	0
234	20231129	170300	154428330	2975	2975	2975	2975	0
235	20231129	170200	154428330	2975	2975	2975	2975	0
236	20231129	170100	154428330	2975	2975	2975	2975	0
237	20231129	170000	154428330	2975	2975	2975	2975	0
238	20231129	165900	154428330	2975	2975	2975	2975	0
239	20231129	165800	154428330	2975	2975	2975	2975	0
240	20231129	165700	154428330	2975	2975	2975	2975	0
241	20231129	165600	154428330	2975	2975	2975	2975	0
242	20231129	165500	154428330	2975	2975	2975	2975	1031
243	20231129	165400	154428330	2975	2975	2975	2975	0
244	20231129	165300	154428330	2975	2975	2975	2975	0
245	20231129	165200	154428330	2975	2975	2975	2975	0
246	20231129	165100	154428330	2975	2975	2975	2975	0
247	20231129	165000	154428330	2975	2975	2975	2975	0
248	20231129	164900	154428330	2975	2975	2975	2975	0
249	20231129	164800	154428330	2975	2975	2975	2975	0
250	20231129	164700	154428330	2975	2975	2975	2975	0
251	20231129	164600	154428330	2975	2975	2975	2975	0
252	20231129	164500	154428330	2975	2975	2975	2975	0
253	20231129	164400	154428330	2975	2975	2975	2975	0
254	20231129	164300	154428330	2975	2975	2975	2975	0
255	20231129	164200	154428330	2975	2975	2975	2975	0
256	20231129	164100	154428330	2975	2975	2975	2975	0
257	20231129	164000	154428330	2975	2975	2975	2975	0
258	20231129	163900	154428330	2975	2975	2975	2975	0
259	20231129	163800	154428330	2975	2975	2975	2975	0
260	20231129	163700	154428330	2975	2975	2975	2975	0
261	20231129	163600	154428330	2975	2975	2975	2975	0
262	20231129	163500	154428330	2975	2975	2975	2975	0
263	20231129	163400	154428330	2975	2975	2975	2975	0
264	20231129	163300	154428330	2975	2975	2975	2975	0
265	20231129	163200	154428330	2975	2975	2975	2975	0
266	20231129	163100	154428330	2975	2975	2975	2975	0
267	20231129	163000	154428330	2975	2975	2975	2975	0
268	20231129	162900	154428330	2975	2975	2975	2975	0
269	20231129	162800	154428330	2975	2975	2975	2975	0
270	20231129	162700	154428330	2975	2975	2975	2975	0
271	20231129	162600	154428330	2975	2975	2975	2975	0
272	20231129	162500	154428330	2975	2975	2975	2975	1031
273	20231129	162400	154428330	2975	2975	2975	2975	0
274	20231129	162300	154428330	2975	2975	2975	2975	0
275	20231129	162200	154428330	2975	2975	2975	2975	0
276	20231129	162100	154428330	2975	2975	2975	2975	0
277	20231129	162000	154428330	2975	2975	2975	2975	0
278	20231129	161900	154428330	2975	2975	2975	2975	0
279	20231129	161800	154428330	2975	2975	2975	2975	0
280	20231129	161700	154428330	2975	2975	2975	2975	0
281	20231129	161600	154428330	2975	2975	2975	2975	0
282	20231129	161500	154428330	2975	2975	2975	2975	0
283	20231129	161400	154428330	2975	2975	2975	2975	0
284	20231129	161300	154428330	2975	2975	2975	2975	0
285	20231129	161200	154428330	2975	2975	2975	2975	0
286	20231129	161100	154428330	2975	2975	2975	2975	0
287	20231129	161000	154428330	2975	2975	2975	2975	0
288	20231129	160900	154428330	2975	2975	2975	2975	0
289	20231129	160800	154428330	2975	2975	2975	2975	0
290	20231129	160700	154428330	2975	2975	2975	2975	0
291	20231129	160600	154428330	2975	2975	2975	2975	0
292	20231129	160500	154428330	2975	2975	2975	2975	0
293	20231129	160400	154428330	2975	2975	2975	2975	0
294	20231129	160300	154428330	2975	2975	2975	2975	0
295	20231129	160200	154428330	2975	2975	2975	2975	0
296	20231129	160100	154428330	2975	2975	2975	2975	0
297	20231129	160000	154428330	2975	2975	2975	2975	0
298	20231129	155900	154428330	2975	2975	2975	2975	0
299	20231129	155800	154428330	2975	2975	2975	2975	0
300	20231129	155700	154428330	2975	2975	2975	2975	0
301	20231129	155600	154428330	2975	2975	2975	2975	0
302	20231129	155500	154428330	2975	2975	2975	2975	1031
303	20231129	155400	154428330	2975	2975	2975	2975	0
304	20231129	155300	154428330	2975	2975	2975	2975	0
305	20231129	155200	154428330	2975	2975	2975	2975	0
306	20231129	155100	154428330	2975	2975	2975	2975	0
307	20231129	155000	154428330	2975	2975	2975	2975	0
308	20231129	154900	154428330	2975	2975	2975	2975	0
309	20231129	154800	154428330	2975	2975	2975	2975	0
310	20231129	154700	154428330	2975	2975	2975	2975	0
311	20231129	154600	154428330	2975	2975	2975	2975	0
312	20231129	154500	154428330	2975	2975	2975	2975	0
313	20231129	154400	154428330	2975	2975	2975	2975	0
314	20231129	154300	154428330	2975	2975	2975	2975	0
315	20231129	154200	154428330	2975	2975	2975	2975	0
316	20231129	154100	154428330	2975	2975	2975	2975	0
317	20231129	154000	154428330	2975	2975	2975	2975	0
318	20231129	153900	154428330	2975	2975	2975	2975	0
319	20231129	153800	154428330	2975	2975	2975	2975	0
320	20231129	153700	154428330	2975	2975	2975	2975	0
321	20231129	153600	154428330	2975	2975	2975	2975	0
322	20231129	153500	154428330	2975	2975	2975	2975	0
323	20231129	153400	154428330	2975	2975	2975	2975	0
324	20231129	153300	154428330	2975	2975	2975	2975	0
325	20231129	153200	154428330	2975	2975	2975	2975	0
326	20231129	153100	154428330	2975	2975	2975	2975	0
327	20231129	153000	154428330	2975	2975	2975	2975	1031
328	20231129	152900	151361105	2980	2980	2980	2980	0
329	20231129	152800	151361105	2980	2980	2980	2980	0
330	20231129	152700	151361105	2980	2980	2980	2980	0
331	20231129	152600	151361105	2980	2980	2980	2980	0
332	20231129	152500	151361105	2980	2980	2980	2980	0
333	20231129	152400	151361105	2980	2980	2980	2980	0
334	20231129	152300	151361105	2980	2980	2980	2980	0
335	20231129	152200	151361105	2980	2980	2980	2980	0
336	20231129	152100	151361105	2980	2980	2980	2980	0
337	20231129	152000	151361105	2980	2980	2980	2980	0
338	20231129	151900	151361105	2980	2940	2980	2940	1458
339	20231129	151800	147039350	2940	2920	2940	2915	271
340	20231129	151700	146247445	2920	2920	2920	2920	1
341	20231129	151600	146244525	2925	2920	2925	2920	24
342	20231129	151500	146174420	2905	2905	2905	2905	3603
343	20231129	151400	135707705	2905	2905	2905	2905	0
344	20231129	151300	135707705	2905	2905	2905	2905	935
345	20231129	151200	132991530	2900	2900	2900	2900	0
346	20231129	151100	132991530	2900	2900	2900	2900	34
347	20231129	151000	132892930	2900	2900	2900	2900	1
348	20231129	150900	132890030	2905	2905	2905	2905	23
349	20231129	150800	132823215	2900	2905	2905	2900	294
350	20231129	150700	131970365	2905	2905	2905	2905	0
351	20231129	150600	131970365	2905	2905	2905	2905	17
352	20231129	150500	131920980	2905	2905	2905	2905	0
353	20231129	150400	131920980	2905	2905	2905	2905	1
354	20231129	150300	131918075	2900	2900	2900	2900	200
355	20231129	150200	131338075	2905	2905	2905	2905	400
356	20231129	150100	130176075	2905	2905	2905	2905	1
357	20231129	150000	130173170	2900	2900	2900	2900	135
358	20231129	145900	129781670	2900	2905	2905	2900	776
359	20231129	145800	127529000	2905	2905	2920	2905	69
360	20231129	145700	127328495	2905	2905	2905	2905	535
361	20231129	145600	125774320	2910	2920	2920	2910	86
362	20231129	145500	125523850	2910	2910	2910	2910	35
363	20231129	145400	125422000	2910	2910	2920	2910	74
364	20231129	145300	125206650	2905	2905	2910	2905	68
365	20231129	145200	125009045	2910	2905	2920	2900	396
366	20231129	145100	123859075	2905	2910	2910	2905	341
367	20231129	145000	122868445	2910	2920	2920	2910	6
368	20231129	144900	122850965	2920	2905	2920	2905	105
369	20231129	144800	122545770	2910	2910	2910	2910	23
370	20231129	144700	122478840	2905	2920	2920	2905	67
371	20231129	144600	122283885	2905	2905	2920	2905	153
372	20231129	144500	121839405	2905	2905	2920	2905	92
373	20231129	144400	121572005	2910	2920	2920	2910	11
374	20231129	144300	121539985	2905	2915	2920	2905	275
375	20231129	144200	120739020	2905	2905	2915	2905	75
376	20231129	144100	120521065	2905	2905	2905	2905	33
377	20231129	144000	120425200	2905	2905	2915	2905	95
378	20231129	143900	120149215	2905	2910	2910	2905	102
379	20231129	143800	119852885	2910	2910	2915	2905	73
380	20231129	143700	119640645	2910	2910	2910	2910	10
381	20231129	143600	119611545	2905	2905	2905	2905	67
382	20231129	143500	119416910	2910	2905	2910	2905	105
383	20231129	143400	119111685	2905	2905	2905	2905	35
384	20231129	143300	119010010	2905	2905	2910	2905	73
385	20231129	143200	118797940	2905	2910	2915	2905	60
386	20231129	143100	118623510	2905	2900	2905	2900	96
387	20231129	143000	118344790	2900	2900	2900	2900	51
388	20231129	142900	118196890	2900	2905	2905	2900	49
389	20231129	142800	118054710	2905	2905	2905	2900	535
390	20231129	142700	116501525	2905	2905	2905	2905	65
391	20231129	142600	116312700	2905	2905	2905	2905	68
392	20231129	142500	116115160	2905	2905	2905	2905	32
393	20231129	142400	116022200	2905	2905	2905	2905	68
394	20231129	142300	115824660	2905	2930	2930	2905	33
395	20231129	142200	115728770	2905	2905	2905	2905	68
396	20231129	142100	115531230	2930	2910	2930	2905	642
397	20231129	142000	113665040	2910	2910	2910	2910	68
398	20231129	141900	113467160	2910	2910	2910	2910	67
399	20231129	141800	113272190	2910	2910	2910	2910	33
400	20231129	141700	113176160	2910	2910	2910	2910	67
401	20231129	141600	112981190	2910	2910	2910	2910	33
402	20231129	141500	112885160	2910	2910	2930	2910	68
403	20231129	141400	112687260	2910	2910	2910	2910	33
404	20231129	141300	112591230	2910	2910	2910	2910	93
405	20231129	141200	112320600	2915	2915	2915	2910	51
406	20231129	141100	112172170	2915	2920	2920	2915	21
407	20231129	141000	112110860	2920	2910	2920	2910	415
408	20231129	140900	110899380	2910	2905	2910	2905	107
409	20231129	140800	110588175	2905	2910	2910	2905	71
410	20231129	140700	110381900	2905	2905	2905	2905	33
411	20231129	140600	110286035	2905	2905	2905	2905	67
412	20231129	140500	110091400	2905	2905	2905	2905	33
413	20231129	140400	109995535	2905	2910	2910	2905	103
414	20231129	140300	109695980	2910	2905	2915	2905	186
415	20231129	140200	109154305	2905	2905	2905	2905	2032
416	20231129	140100	103251345	2905	2920	2920	2905	2751
417	20231129	140000	95246275	2920	2920	2920	2920	32
418	20231129	135900	95152835	2925	2920	2925	2920	37
419	20231129	135800	95044785	2920	2920	2920	2920	32
420	20231129	135700	94951345	2920	2920	2940	2920	99
421	20231129	135600	94661945	2920	2925	2925	2920	50
422	20231129	135500	94515855	2920	2920	2925	2920	69
423	20231129	135400	94314370	2915	2915	2915	2915	65
424	20231129	135300	94124895	2915	2915	2915	2915	35
425	20231129	135200	94022870	2915	2915	2915	2915	65
426	20231129	135100	93833395	2915	2920	2920	2915	77
427	20231129	135000	93608890	2920	2925	2925	2920	23
428	20231129	134900	93541725	2920	2920	2920	2920	36
429	20231129	134800	93436605	2920	2920	2920	2920	94
430	20231129	134700	93162125	2920	2920	2920	2920	35
431	20231129	134600	93059925	2930	2925	2945	2925	100
432	20231129	134500	92767235	2925	2930	2930	2925	40
433	20231129	134400	92650060	2935	2945	2945	2935	4
434	20231129	134300	92638310	2925	2925	2925	2925	67
435	20231129	134200	92442335	2920	2925	2925	2920	42
436	20231129	134100	92319680	2920	2925	2925	2920	58
437	20231129	134000	92150205	2925	2925	2925	2925	33
438	20231129	133900	92053680	2925	2930	2930	2920	597
439	20231129	133800	90305825	2930	2930	2945	2930	78
440	20231129	133700	90077135	2930	2930	2930	2930	32
441	20231129	133600	89983375	2930	2930	2930	2930	68
442	20231129	133500	89784135	2935	2920	2935	2920	110
443	20231129	133400	89461810	2930	2935	2940	2915	2305
444	20231129	133300	82735010	2940	2940	2940	2940	31
445	20231129	133200	82643870	2945	2940	2945	2940	314
446	20231129	133100	81719315	2935	2940	2940	2925	932
447	20231129	133000	78981240	2940	2940	2940	2940	68
448	20231129	132900	78781320	2940	2940	2940	2940	65
449	20231129	132800	78590220	2940	2940	2940	2940	36
450	20231129	132700	78484380	2940	2945	2945	2940	436
451	20231129	132600	77200520	2945	2950	2950	2945	76
452	20231129	132500	76976495	2950	2945	2950	2945	72
453	20231129	132400	76764260	2945	2950	2950	2945	29
454	20231129	132300	76678850	2955	2955	2955	2955	0
455	20231129	132200	76678850	2955	2955	2955	2955	0
456	20231129	132100	76678850	2955	2955	2955	2955	0
457	20231129	132000	76678850	2955	2955	2955	2955	0
458	20231129	131900	76678850	2955	2945	2955	2945	41
459	20231129	131800	76557885	2945	2945	2945	2945	1
460	20231129	131700	76554940	2940	2945	2945	2940	250
461	20231129	131600	75819935	2940	2940	2940	2940	0
462	20231129	131500	75819935	2940	2940	2940	2940	0
463	20231129	131400	75819935	2940	2940	2940	2940	0
464	20231129	131300	75819935	2940	2940	2940	2940	0
465	20231129	131200	75819935	2940	2940	2940	2940	0
466	20231129	131100	75819935	2940	2940	2940	2940	0
467	20231129	131000	75819935	2940	2950	2950	2940	316
468	20231129	130900	74890390	2950	2950	2950	2950	10
469	20231129	130800	74860890	2950	2950	2950	2950	0
470	20231129	130700	74860890	2950	2950	2950	2950	0
471	20231129	130600	74860890	2950	2945	2950	2940	102
472	20231129	130500	74560850	2950	2960	2960	2945	130
473	20231129	130400	74176840	2960	2960	2960	2960	33
474	20231129	130300	74079160	2960	2960	2960	2960	10
475	20231129	130200	74049560	2960	2960	2960	2960	1
476	20231129	130100	74046600	2965	2965	2965	2965	0
477	20231129	130000	74046600	2965	2965	2965	2965	0
478	20231129	125900	74046600	2965	2965	2965	2965	0
479	20231129	125800	74046600	2965	2965	2965	2965	0
480	20231129	125700	74046600	2965	2965	2965	2965	0
481	20231129	125600	74046600	2965	2965	2965	2965	0
482	20231129	125500	74046600	2965	2965	2965	2965	0
483	20231129	125400	74046600	2965	2965	2965	2965	0
484	20231129	125300	74046600	2965	2965	2965	2965	3
485	20231129	125200	74037705	2965	2965	2965	2965	0
486	20231129	125100	74037705	2965	2965	2965	2965	0
487	20231129	125000	74037705	2965	2965	2965	2965	2
488	20231129	124900	74031775	2965	2965	2965	2965	8
489	20231129	124800	74008055	2965	2965	2965	2965	0
490	20231129	124700	74008055	2965	2965	2965	2965	0
491	20231129	124600	74008055	2965	2965	2965	2965	14
492	20231129	124500	73966545	2965	2965	2965	2965	6
493	20231129	124400	73948755	2965	2965	2965	2965	0
494	20231129	124300	73948755	2965	2965	2965	2965	0
495	20231129	124200	73948755	2965	2965	2965	2965	0
496	20231129	124100	73948755	2965	2965	2965	2965	0
497	20231129	124000	73948755	2965	2965	2965	2965	0
498	20231129	123900	73948755	2965	2965	2965	2965	0
499	20231129	123800	73948755	2965	2965	2965	2965	0
500	20231129	123700	73948755	2965	2965	2965	2965	2
501	20231129	123600	73942825	2965	2965	2965	2965	0
502	20231129	123500	73942825	2965	2965	2965	2965	0
503	20231129	123400	73942825	2965	2965	2965	2965	0
504	20231129	123300	73942825	2965	2965	2965	2965	0
505	20231129	123200	73942825	2965	2965	2965	2965	10
506	20231129	123100	73913175	2940	2940	2940	2940	0
507	20231129	123000	73913175	2940	2940	2940	2940	0
508	20231129	122900	73913175	2940	2940	2940	2940	0
509	20231129	122800	73913175	2940	2940	2940	2940	0
510	20231129	122700	73913175	2940	2940	2940	2940	0
511	20231129	122600	73913175	2940	2940	2940	2940	0
512	20231129	122500	73913175	2940	2950	2950	2940	64
513	20231129	122400	73724580	2945	2945	2945	2945	0
514	20231129	122300	73724580	2945	2945	2945	2945	0
515	20231129	122200	73724580	2945	2945	2945	2945	0
516	20231129	122100	73724580	2945	2945	2945	2945	0
517	20231129	122000	73724580	2945	2945	2945	2945	0
518	20231129	121900	73724580	2945	2945	2945	2945	0
519	20231129	121800	73724580	2945	2945	2945	2945	150
520	20231129	121700	73282830	2935	2935	2935	2935	0
521	20231129	121600	73282830	2935	2935	2935	2935	0
522	20231129	121500	73282830	2935	2935	2935	2935	0
523	20231129	121400	73282830	2935	2955	2955	2935	311
524	20231129	121300	72369440	2955	2955	2955	2955	0
525	20231129	121200	72369440	2955	2955	2955	2955	0
526	20231129	121100	72369440	2955	2955	2955	2955	0
527	20231129	121000	72369440	2955	2955	2955	2955	0
528	20231129	120900	72369440	2955	2955	2955	2955	0
529	20231129	120800	72369440	2955	2965	2965	2955	973
530	20231129	120700	69493480	2970	2970	2970	2970	0
531	20231129	120600	69493480	2970	2975	2975	2970	30
532	20231129	120500	69404355	2980	2980	2980	2980	0
533	20231129	120400	69404355	2980	2980	2980	2980	20
534	20231129	120300	69344755	2980	2980	2980	2980	0
535	20231129	120200	69344755	2980	2980	2980	2980	0
536	20231129	120100	69344755	2980	2980	2980	2980	0
537	20231129	120000	69344755	2980	2980	2980	2980	0
538	20231129	115900	69344755	2980	2980	2980	2980	77
539	20231129	115800	69115295	2980	2980	2980	2980	0
540	20231129	115700	69115295	2980	2980	2980	2980	0
541	20231129	115600	69115295	2980	2980	2980	2980	0
542	20231129	115500	69115295	2980	2980	2980	2980	0
543	20231129	115400	69115295	2980	2980	2980	2980	0
544	20231129	115300	69115295	2980	2980	2980	2980	0
545	20231129	115200	69115295	2980	2980	2980	2980	0
546	20231129	115100	69115295	2980	2980	2980	2980	0
547	20231129	115000	69115295	2980	2980	2980	2980	0
548	20231129	114900	69115295	2980	2980	2980	2980	0
549	20231129	114800	69115295	2980	2980	2980	2980	0
550	20231129	114700	69115295	2980	2980	2980	2980	0
551	20231129	114600	69115295	2980	2980	2980	2980	0
552	20231129	114500	69115295	2980	2980	2980	2980	0
553	20231129	114400	69115295	2980	2980	2980	2980	0
554	20231129	114300	69115295	2980	2980	2980	2980	0
555	20231129	114200	69115295	2980	2980	2980	2980	0
556	20231129	114100	69115295	2980	2980	2980	2980	0
557	20231129	114000	69115295	2980	2980	2980	2980	5
558	20231129	113900	69100395	2985	2985	2985	2985	0
559	20231129	113800	69100395	2985	2985	2985	2985	0
560	20231129	113700	69100395	2985	2985	2985	2985	0
561	20231129	113600	69100395	2985	2985	2985	2985	0
562	20231129	113500	69100395	2985	2985	2985	2985	0
563	20231129	113400	69100395	2985	2985	2985	2985	0
564	20231129	113300	69100395	2985	2985	2985	2985	0
565	20231129	113200	69100395	2985	2985	2985	2985	0
566	20231129	113100	69100395	2985	2985	2985	2985	0
567	20231129	113000	69100395	2985	2985	2985	2985	0
568	20231129	112900	69100395	2985	2985	2985	2985	0
569	20231129	112800	69100395	2985	2985	2985	2985	0
570	20231129	112700	69100395	2985	2985	2985	2985	0
571	20231129	112600	69100395	2985	2985	2985	2985	0
572	20231129	112500	69100395	2985	2980	2985	2980	2
573	20231129	112400	69094430	2980	2980	2980	2980	49
574	20231129	112300	68948410	2980	2980	2980	2980	0
575	20231129	112200	68948410	2980	2980	2980	2980	0
576	20231129	112100	68948410	2980	2980	2980	2980	1
577	20231129	112000	68945430	2970	2970	2970	2970	0
578	20231129	111900	68945430	2970	2970	2970	2970	0
579	20231129	111800	68945430	2970	2970	2970	2970	0
580	20231129	111700	68945430	2970	2970	2970	2970	0
581	20231129	111600	68945430	2970	2970	2970	2970	0
582	20231129	111500	68945430	2970	2970	2970	2970	0
583	20231129	111400	68945430	2970	2970	2970	2970	0
584	20231129	111300	68945430	2970	2970	2970	2970	9
585	20231129	111200	68918700	2970	2970	2970	2970	0
586	20231129	111100	68918700	2970	2970	2970	2970	1
587	20231129	111000	68915730	2965	2965	2965	2965	200
588	20231129	110900	68322730	2965	2965	2965	2965	500
589	20231129	110800	66840230	2965	2965	2965	2965	0
590	20231129	110700	66840230	2965	2965	2965	2965	0
591	20231129	110600	66840230	2965	2965	2965	2965	595
592	20231129	110500	65076055	2965	2965	2965	2965	805
593	20231129	110400	62689230	2965	2965	2965	2965	735
594	20231129	110300	60509955	2955	2955	2955	2955	3
595	20231129	110200	60501090	2965	2965	2965	2965	0
596	20231129	110100	60501090	2965	2965	2965	2965	0
597	20231129	110000	60501090	2965	2960	2965	2960	4
598	20231129	105900	60489245	2960	2960	2960	2960	7
599	20231129	105800	60468525	2960	2960	2960	2960	0
600	20231129	105700	60468525	2960	2960	2960	2960	2
601	20231129	105600	60462605	2965	2965	2965	2960	4
602	20231129	105500	60450750	2960	2960	2960	2960	15
603	20231129	105400	60406350	2960	2960	2960	2960	328
604	20231129	105300	59435470	2960	2955	2960	2955	258
605	20231129	105200	58672070	2950	2950	2950	2950	0
606	20231129	105100	58672070	2950	2950	2950	2950	0
607	20231129	105000	58672070	2950	2950	2950	2950	0
608	20231129	104900	58672070	2950	2950	2950	2950	0
609	20231129	104800	58672070	2950	2950	2950	2950	0
610	20231129	104700	58672070	2950	2950	2950	2950	0
611	20231129	104600	58672070	2950	2950	2950	2950	0
612	20231129	104500	58672070	2950	2950	2950	2950	1
613	20231129	104400	58669120	2950	2950	2950	2950	54
614	20231129	104300	58509820	2950	2950	2950	2950	0
615	20231129	104200	58509820	2950	2950	2950	2950	0
616	20231129	104100	58509820	2950	2950	2950	2950	0
617	20231129	104000	58509820	2950	2950	2950	2950	2
618	20231129	103900	58503920	2950	2950	2950	2950	0
619	20231129	103800	58503920	2950	2950	2950	2950	501
620	20231129	103700	57025970	2950	2950	2950	2950	50
621	20231129	103600	56878470	2955	2955	2955	2955	1
622	20231129	103500	56875515	2950	2950	2950	2950	0
623	20231129	103400	56875515	2950	2950	2950	2950	0
624	20231129	103300	56875515	2950	2950	2950	2950	0
625	20231129	103200	56875515	2950	2950	2950	2950	0
626	20231129	103100	56875515	2950	2945	2950	2945	4
627	20231129	103000	56863730	2945	2930	2945	2930	105
628	20231129	102900	56556005	2945	2930	2945	2930	924
629	20231129	102800	53845045	2930	2930	2930	2930	10
630	20231129	102700	53815745	2930	2930	2930	2930	0
631	20231129	102600	53815745	2930	2930	2930	2930	1
632	20231129	102500	53812815	2930	2930	2930	2930	0
633	20231129	102400	53812815	2930	2930	2930	2930	23
634	20231129	102300	53745425	2930	2925	2930	2925	11
635	20231129	102200	53713245	2930	2930	2930	2930	0
636	20231129	102100	53713245	2930	2930	2930	2930	2
637	20231129	102000	53707385	2930	2930	2930	2930	0
638	20231129	101900	53707385	2930	2930	2930	2930	0
639	20231129	101800	53707385	2930	2930	2930	2930	100
640	20231129	101700	53414385	2925	2925	2925	2925	0
641	20231129	101600	53414385	2925	2925	2925	2925	203
642	20231129	101500	52820610	2925	2925	2925	2925	0
643	20231129	101400	52820610	2925	2925	2925	2925	1
644	20231129	101300	52817685	2920	2920	2920	2920	0
645	20231129	101200	52817685	2920	2920	2920	2920	43
646	20231129	101100	52692125	2920	2920	2920	2920	0
647	20231129	101000	52692125	2920	2920	2920	2920	0
648	20231129	100900	52692125	2920	2920	2920	2920	0
649	20231129	100800	52692125	2920	2920	2920	2920	2
650	20231129	100700	52686285	2905	2905	2905	2905	0
651	20231129	100600	52686285	2905	2905	2905	2905	174
652	20231129	100500	52180815	2905	2905	2905	2905	200
653	20231129	100400	51599815	2900	2900	2900	2900	0
654	20231129	100300	51599815	2900	2900	2900	2900	0
655	20231129	100200	51599815	2900	2910	2910	2900	1000
656	20231129	100100	48695215	2905	2905	2905	2905	0
657	20231129	100000	48695215	2905	2905	2905	2905	0
658	20231129	095900	48695215	2905	2905	2905	2905	0
659	20231129	095800	48695215	2905	2905	2905	2905	0
660	20231129	095700	48695215	2905	2910	2910	2905	1000
661	20231129	095600	45786835	2930	2930	2930	2930	0
662	20231129	095500	45786835	2930	2915	2930	2915	2301
663	20231129	095400	39079405	2905	2915	2915	2905	524
664	20231129	095300	37557105	2910	2905	2910	2905	487
665	20231129	095200	36142320	2905	2905	2905	2905	0
666	20231129	095100	36142320	2905	2905	2905	2905	0
667	20231129	095000	36142320	2905	2905	2905	2905	0
668	20231129	094900	36142320	2905	2905	2905	2905	200
669	20231129	094800	35561320	2910	2905	2910	2905	324
670	20231129	094700	34618980	2895	2915	2915	2895	200
671	20231129	094600	34038295	2925	2925	2925	2925	1000
672	20231129	094500	31113295	2905	2905	2905	2905	0
673	20231129	094400	31113295	2905	2925	2925	2900	1480
674	20231129	094300	26813940	2915	2925	2925	2915	254
675	20231129	094200	26072675	2920	2920	2920	2920	300
676	20231129	094100	25196675	2920	2930	2930	2920	1314
677	20231129	094000	21351315	2930	2930	2930	2930	99
678	20231129	093900	21061245	2935	2950	2950	2935	144
679	20231129	093800	20638455	2935	2950	2950	2935	1000
680	20231129	093700	17697960	2960	2960	2960	2960	26
681	20231129	093600	17621000	2965	2955	2965	2950	106
682	20231129	093500	17308260	2955	2960	2960	2955	682
683	20231129	093400	15292850	2960	2960	2960	2960	26
684	20231129	093300	15215890	2960	2960	2960	2960	20
685	20231129	093200	15156690	2960	2960	2960	2960	0
686	20231129	093100	15156690	2960	2960	2965	2955	224
687	20231129	093000	14493780	2955	2955	2955	2955	0
688	20231129	092900	14493780	2955	2955	2955	2955	323
689	20231129	092800	13539315	2960	2960	2960	2960	0
690	20231129	092700	13539315	2960	2960	2960	2960	0
691	20231129	092600	13539315	2960	2960	2960	2960	10
692	20231129	092500	13509715	2965	2970	2970	2965	717
693	20231129	092400	11381935	2970	2970	2970	2970	0
694	20231129	092300	11381935	2970	2975	2975	2970	34
695	20231129	092200	11280905	2980	2980	2980	2980	0
696	20231129	092100	11280905	2980	2980	2980	2980	174
697	20231129	092000	10762385	2980	2980	2980	2980	1
698	20231129	091900	10759405	2975	2975	2975	2975	5
699	20231129	091800	10744530	2975	2975	2975	2970	171
700	20231129	091700	10236005	2975	2980	2980	2975	79
701	20231129	091600	10000925	2990	2990	2990	2980	304
702	20231129	091500	9094965	2990	2980	3005	2980	2076
703	20231129	091400	2863970	3000	3000	3000	3000	0
704	20231129	091300	2863970	3000	3000	3000	3000	15
705	20231129	091200	2818970	3000	3000	3000	3000	1
706	20231129	091100	2815970	3005	3005	3005	3005	0
707	20231129	091000	2815970	3005	3005	3005	3005	0
708	20231129	090900	2815970	3005	3000	3005	2995	8
709	20231129	090800	2791970	3005	3005	3005	3000	3
710	20231129	090700	2782960	2985	2980	2985	2980	9
711	20231129	090600	2756100	2980	2980	2980	2980	7
712	20231129	090500	2735240	2970	2970	2970	2970	2
713	20231129	090400	2729300	2970	2970	2970	2970	23
714	20231129	090300	2660990	2970	2970	2990	2970	73
715	20231129	090200	2443145	2980	2980	2980	2950	501
716	20231129	090100	961710	2960	2960	2960	2960	0
717	20231129	090000	961710	2960	2950	2960	2950	326