KissMeData/091340/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	195700	26971510	2850	2850	2850	2850	1932
3	20231129	195600	26971510	2850	2850	2850	2850	0
4	20231129	195500	26971510	2850	2850	2850	2850	0
5	20231129	195400	26971510	2850	2850	2850	2850	0
6	20231129	195300	26971510	2850	2850	2850	2850	0
7	20231129	195200	26971510	2850	2850	2850	2850	0
8	20231129	195100	26971510	2850	2850	2850	2850	0
9	20231129	195000	26971510	2850	2850	2850	2850	0
10	20231129	194900	26971510	2850	2850	2850	2850	0
11	20231129	194800	26971510	2850	2850	2850	2850	0
12	20231129	194700	26971510	2850	2850	2850	2850	0
13	20231129	194600	26971510	2850	2850	2850	2850	0
14	20231129	194500	26971510	2850	2850	2850	2850	0
15	20231129	194400	26971510	2850	2850	2850	2850	0
16	20231129	194300	26971510	2850	2850	2850	2850	0
17	20231129	194200	26971510	2850	2850	2850	2850	0
18	20231129	194100	26971510	2850	2850	2850	2850	0
19	20231129	194000	26971510	2850	2850	2850	2850	0
20	20231129	193900	26971510	2850	2850	2850	2850	0
21	20231129	193800	26971510	2850	2850	2850	2850	0
22	20231129	193700	26971510	2850	2850	2850	2850	0
23	20231129	193600	26971510	2850	2850	2850	2850	0
24	20231129	193500	26971510	2850	2850	2850	2850	0
25	20231129	193400	26971510	2850	2850	2850	2850	0
26	20231129	193300	26971510	2850	2850	2850	2850	0
27	20231129	193200	26971510	2850	2850	2850	2850	0
28	20231129	193100	26971510	2850	2850	2850	2850	0
29	20231129	193000	26971510	2850	2850	2850	2850	0
30	20231129	192900	26971510	2850	2850	2850	2850	0
31	20231129	192800	26971510	2850	2850	2850	2850	0
32	20231129	192700	26971510	2850	2850	2850	2850	1932
33	20231129	192600	26971510	2850	2850	2850	2850	0
34	20231129	192500	26971510	2850	2850	2850	2850	0
35	20231129	192400	26971510	2850	2850	2850	2850	0
36	20231129	192300	26971510	2850	2850	2850	2850	0
37	20231129	192200	26971510	2850	2850	2850	2850	0
38	20231129	192100	26971510	2850	2850	2850	2850	0
39	20231129	192000	26971510	2850	2850	2850	2850	0
40	20231129	191900	26971510	2850	2850	2850	2850	0
41	20231129	191800	26971510	2850	2850	2850	2850	0
42	20231129	191700	26971510	2850	2850	2850	2850	0
43	20231129	191600	26971510	2850	2850	2850	2850	0
44	20231129	191500	26971510	2850	2850	2850	2850	0
45	20231129	191400	26971510	2850	2850	2850	2850	0
46	20231129	191300	26971510	2850	2850	2850	2850	0
47	20231129	191200	26971510	2850	2850	2850	2850	0
48	20231129	191100	26971510	2850	2850	2850	2850	0
49	20231129	191000	26971510	2850	2850	2850	2850	0
50	20231129	190900	26971510	2850	2850	2850	2850	0
51	20231129	190800	26971510	2850	2850	2850	2850	0
52	20231129	190700	26971510	2850	2850	2850	2850	0
53	20231129	190600	26971510	2850	2850	2850	2850	0
54	20231129	190500	26971510	2850	2850	2850	2850	0
55	20231129	190400	26971510	2850	2850	2850	2850	0
56	20231129	190300	26971510	2850	2850	2850	2850	0
57	20231129	190200	26971510	2850	2850	2850	2850	0
58	20231129	190100	26971510	2850	2850	2850	2850	0
59	20231129	190000	26971510	2850	2850	2850	2850	0
60	20231129	185900	26971510	2850	2850	2850	2850	0
61	20231129	185800	26971510	2850	2850	2850	2850	0
62	20231129	185700	26971510	2850	2850	2850	2850	1932
63	20231129	185600	26971510	2850	2850	2850	2850	0
64	20231129	185500	26971510	2850	2850	2850	2850	0
65	20231129	185400	26971510	2850	2850	2850	2850	0
66	20231129	185300	26971510	2850	2850	2850	2850	0
67	20231129	185200	26971510	2850	2850	2850	2850	0
68	20231129	185100	26971510	2850	2850	2850	2850	0
69	20231129	185000	26971510	2850	2850	2850	2850	0
70	20231129	184900	26971510	2850	2850	2850	2850	0
71	20231129	184800	26971510	2850	2850	2850	2850	0
72	20231129	184700	26971510	2850	2850	2850	2850	0
73	20231129	184600	26971510	2850	2850	2850	2850	0
74	20231129	184500	26971510	2850	2850	2850	2850	0
75	20231129	184400	26971510	2850	2850	2850	2850	0
76	20231129	184300	26971510	2850	2850	2850	2850	0
77	20231129	184200	26971510	2850	2850	2850	2850	0
78	20231129	184100	26971510	2850	2850	2850	2850	0
79	20231129	184000	26971510	2850	2850	2850	2850	0
80	20231129	183900	26971510	2850	2850	2850	2850	0
81	20231129	183800	26971510	2850	2850	2850	2850	0
82	20231129	183700	26971510	2850	2850	2850	2850	0
83	20231129	183600	26971510	2850	2850	2850	2850	0
84	20231129	183500	26971510	2850	2850	2850	2850	0
85	20231129	183400	26971510	2850	2850	2850	2850	0
86	20231129	183300	26971510	2850	2850	2850	2850	0
87	20231129	183200	26971510	2850	2850	2850	2850	0
88	20231129	183100	26971510	2850	2850	2850	2850	0
89	20231129	183000	26971510	2850	2850	2850	2850	0
90	20231129	182900	26971510	2850	2850	2850	2850	0
91	20231129	182800	26971510	2850	2850	2850	2850	0
92	20231129	182700	26971510	2850	2850	2850	2850	1932
93	20231129	182600	26971510	2850	2850	2850	2850	0
94	20231129	182500	26971510	2850	2850	2850	2850	0
95	20231129	182400	26971510	2850	2850	2850	2850	0
96	20231129	182300	26971510	2850	2850	2850	2850	0
97	20231129	182200	26971510	2850	2850	2850	2850	0
98	20231129	182100	26971510	2850	2850	2850	2850	0
99	20231129	182000	26971510	2850	2850	2850	2850	0
100	20231129	181900	26971510	2850	2850	2850	2850	0
101	20231129	181800	26971510	2850	2850	2850	2850	0
102	20231129	181700	26971510	2850	2850	2850	2850	0
103	20231129	181600	26971510	2850	2850	2850	2850	0
104	20231129	181500	26971510	2850	2850	2850	2850	0
105	20231129	181400	26971510	2850	2850	2850	2850	0
106	20231129	181300	26971510	2850	2850	2850	2850	0
107	20231129	181200	26971510	2850	2850	2850	2850	0
108	20231129	181100	26971510	2850	2850	2850	2850	0
109	20231129	181000	26971510	2850	2850	2850	2850	0
110	20231129	180900	26971510	2850	2850	2850	2850	0
111	20231129	180800	26971510	2850	2850	2850	2850	0
112	20231129	180700	26971510	2850	2850	2850	2850	0
113	20231129	180600	26971510	2850	2850	2850	2850	0
114	20231129	180500	26971510	2850	2850	2850	2850	0
115	20231129	180400	26971510	2850	2850	2850	2850	0
116	20231129	180300	26971510	2850	2850	2850	2850	0
117	20231129	180200	26971510	2850	2850	2850	2850	0
118	20231129	180100	26971510	2850	2850	2850	2850	0
119	20231129	180000	26971510	2850	2850	2850	2850	0
120	20231129	175900	26971510	2850	2850	2850	2850	0
121	20231129	175800	26971510	2850	2850	2850	2850	0
122	20231129	175700	26971510	2850	2850	2850	2850	1932
123	20231129	175600	26971510	2850	2850	2850	2850	0
124	20231129	175500	26971510	2850	2850	2850	2850	0
125	20231129	175400	26971510	2850	2850	2850	2850	0
126	20231129	175300	26971510	2850	2850	2850	2850	0
127	20231129	175200	26971510	2850	2850	2850	2850	0
128	20231129	175100	26971510	2850	2850	2850	2850	0
129	20231129	175000	26971510	2850	2850	2850	2850	0
130	20231129	174900	26971510	2850	2850	2850	2850	0
131	20231129	174800	26971510	2850	2850	2850	2850	0
132	20231129	174700	26971510	2850	2850	2850	2850	0
133	20231129	174600	26971510	2850	2850	2850	2850	0
134	20231129	174500	26971510	2850	2850	2850	2850	0
135	20231129	174400	26971510	2850	2850	2850	2850	0
136	20231129	174300	26971510	2850	2850	2850	2850	0
137	20231129	174200	26971510	2850	2850	2850	2850	0
138	20231129	174100	26971510	2850	2850	2850	2850	0
139	20231129	174000	26971510	2850	2850	2850	2850	0
140	20231129	173900	26971510	2850	2850	2850	2850	0
141	20231129	173800	26971510	2850	2850	2850	2850	0
142	20231129	173700	26971510	2850	2850	2850	2850	0
143	20231129	173600	26971510	2850	2850	2850	2850	0
144	20231129	173500	26971510	2850	2850	2850	2850	0
145	20231129	173400	26971510	2850	2850	2850	2850	0
146	20231129	173300	26971510	2850	2850	2850	2850	0
147	20231129	173200	26971510	2850	2850	2850	2850	0
148	20231129	173100	26971510	2850	2850	2850	2850	0
149	20231129	173000	26971510	2850	2850	2850	2850	0
150	20231129	172900	26971510	2850	2850	2850	2850	0
151	20231129	172800	26971510	2850	2850	2850	2850	0
152	20231129	172700	26971510	2850	2850	2850	2850	1932
153	20231129	172600	26971510	2850	2850	2850	2850	0
154	20231129	172500	26971510	2850	2850	2850	2850	0
155	20231129	172400	26971510	2850	2850	2850	2850	0
156	20231129	172300	26971510	2850	2850	2850	2850	0
157	20231129	172200	26971510	2850	2850	2850	2850	0
158	20231129	172100	26971510	2850	2850	2850	2850	0
159	20231129	172000	26971510	2850	2850	2850	2850	0
160	20231129	171900	26971510	2850	2850	2850	2850	0
161	20231129	171800	26971510	2850	2850	2850	2850	0
162	20231129	171700	26971510	2850	2850	2850	2850	0
163	20231129	171600	26971510	2850	2850	2850	2850	0
164	20231129	171500	26971510	2850	2850	2850	2850	0
165	20231129	171400	26971510	2850	2850	2850	2850	0
166	20231129	171300	26971510	2850	2850	2850	2850	0
167	20231129	171200	26971510	2850	2850	2850	2850	0
168	20231129	171100	26971510	2850	2850	2850	2850	0
169	20231129	171000	26971510	2850	2850	2850	2850	0
170	20231129	170900	26971510	2850	2850	2850	2850	0
171	20231129	170800	26971510	2850	2850	2850	2850	0
172	20231129	170700	26971510	2850	2850	2850	2850	0
173	20231129	170600	26971510	2850	2850	2850	2850	0
174	20231129	170500	26971510	2850	2850	2850	2850	0
175	20231129	170400	26971510	2850	2850	2850	2850	0
176	20231129	170300	26971510	2850	2850	2850	2850	0
177	20231129	170200	26971510	2850	2850	2850	2850	0
178	20231129	170100	26971510	2850	2850	2850	2850	0
179	20231129	170000	26971510	2850	2850	2850	2850	0
180	20231129	165900	26971510	2850	2850	2850	2850	0
181	20231129	165800	26971510	2850	2850	2850	2850	0
182	20231129	165700	26971510	2850	2850	2850	2850	1932
183	20231129	165600	26971510	2850	2850	2850	2850	0
184	20231129	165500	26971510	2850	2850	2850	2850	0
185	20231129	165400	26971510	2850	2850	2850	2850	0
186	20231129	165300	26971510	2850	2850	2850	2850	0
187	20231129	165200	26971510	2850	2850	2850	2850	0
188	20231129	165100	26971510	2850	2850	2850	2850	0
189	20231129	165000	26971510	2850	2850	2850	2850	0
190	20231129	164900	26971510	2850	2850	2850	2850	0
191	20231129	164800	26971510	2850	2850	2850	2850	0
192	20231129	164700	26971510	2850	2850	2850	2850	0
193	20231129	164600	26971510	2850	2850	2850	2850	0
194	20231129	164500	26971510	2850	2850	2850	2850	0
195	20231129	164400	26971510	2850	2850	2850	2850	0
196	20231129	164300	26971510	2850	2850	2850	2850	0
197	20231129	164200	26971510	2850	2850	2850	2850	0
198	20231129	164100	26971510	2850	2850	2850	2850	0
199	20231129	164000	26971510	2850	2850	2850	2850	0
200	20231129	163900	26971510	2850	2850	2850	2850	0
201	20231129	163800	26971510	2850	2850	2850	2850	0
202	20231129	163700	26971510	2850	2850	2850	2850	0
203	20231129	163600	26971510	2850	2850	2850	2850	0
204	20231129	163500	26971510	2850	2850	2850	2850	0
205	20231129	163400	26971510	2850	2850	2850	2850	0
206	20231129	163300	26971510	2850	2850	2850	2850	0
207	20231129	163200	26971510	2850	2850	2850	2850	0
208	20231129	163100	26971510	2850	2850	2850	2850	0
209	20231129	163000	26971510	2850	2850	2850	2850	0
210	20231129	162900	26971510	2850	2850	2850	2850	0
211	20231129	162800	26971510	2850	2850	2850	2850	0
212	20231129	162700	26971510	2850	2850	2850	2850	1932
213	20231129	162600	26971510	2850	2850	2850	2850	0
214	20231129	162500	26971510	2850	2850	2850	2850	0
215	20231129	162400	26971510	2850	2850	2850	2850	0
216	20231129	162300	26971510	2850	2850	2850	2850	0
217	20231129	162200	26971510	2850	2850	2850	2850	0
218	20231129	162100	26971510	2850	2850	2850	2850	0
219	20231129	162000	26971510	2850	2850	2850	2850	0
220	20231129	161900	26971510	2850	2850	2850	2850	0
221	20231129	161800	26971510	2850	2850	2850	2850	0
222	20231129	161700	26971510	2850	2850	2850	2850	0
223	20231129	161600	26971510	2850	2850	2850	2850	0
224	20231129	161500	26971510	2850	2850	2850	2850	0
225	20231129	161400	26971510	2850	2850	2850	2850	0
226	20231129	161300	26971510	2850	2850	2850	2850	0
227	20231129	161200	26971510	2850	2850	2850	2850	0
228	20231129	161100	26971510	2850	2850	2850	2850	0
229	20231129	161000	26971510	2850	2850	2850	2850	0
230	20231129	160900	26971510	2850	2850	2850	2850	0
231	20231129	160800	26971510	2850	2850	2850	2850	0
232	20231129	160700	26971510	2850	2850	2850	2850	0
233	20231129	160600	26971510	2850	2850	2850	2850	0
234	20231129	160500	26971510	2850	2850	2850	2850	0
235	20231129	160400	26971510	2850	2850	2850	2850	0
236	20231129	160300	26971510	2850	2850	2850	2850	0
237	20231129	160200	26971510	2850	2850	2850	2850	0
238	20231129	160100	26971510	2850	2850	2850	2850	0
239	20231129	160000	26971510	2850	2850	2850	2850	0
240	20231129	155900	26971510	2850	2850	2850	2850	0
241	20231129	155800	26971510	2850	2850	2850	2850	0
242	20231129	155700	26971510	2850	2850	2850	2850	1932
243	20231129	155600	26971510	2850	2850	2850	2850	0
244	20231129	155500	26971510	2850	2850	2850	2850	0
245	20231129	155400	26971510	2850	2850	2850	2850	0
246	20231129	155300	26971510	2850	2850	2850	2850	0
247	20231129	155200	26971510	2850	2850	2850	2850	0
248	20231129	155100	26971510	2850	2850	2850	2850	0
249	20231129	155000	26971510	2850	2850	2850	2850	0
250	20231129	154900	26971510	2850	2850	2850	2850	0
251	20231129	154800	26971510	2850	2850	2850	2850	0
252	20231129	154700	26971510	2850	2850	2850	2850	0
253	20231129	154600	26971510	2850	2850	2850	2850	0
254	20231129	154500	26971510	2850	2850	2850	2850	0
255	20231129	154400	26971510	2850	2850	2850	2850	0
256	20231129	154300	26971510	2850	2850	2850	2850	0
257	20231129	154200	26971510	2850	2850	2850	2850	0
258	20231129	154100	26971510	2850	2850	2850	2850	0
259	20231129	154000	26971510	2850	2850	2850	2850	0
260	20231129	153900	26971510	2850	2850	2850	2850	0
261	20231129	153800	26971510	2850	2850	2850	2850	0
262	20231129	153700	26971510	2850	2850	2850	2850	0
263	20231129	153600	26971510	2850	2850	2850	2850	0
264	20231129	153500	26971510	2850	2850	2850	2850	0
265	20231129	153400	26971510	2850	2850	2850	2850	0
266	20231129	153300	26971510	2850	2850	2850	2850	0
267	20231129	153200	26971510	2850	2850	2850	2850	0
268	20231129	153100	26971510	2850	2850	2850	2850	0
269	20231129	153000	26971510	2850	2850	2850	2850	1932
270	20231129	152900	21465310	2945	2945	2945	2945	0
271	20231129	152800	21465310	2945	2945	2945	2945	0
272	20231129	152700	21465310	2945	2945	2945	2945	0
273	20231129	152600	21465310	2945	2945	2945	2945	0
274	20231129	152500	21465310	2945	2945	2945	2945	0
275	20231129	152400	21465310	2945	2945	2945	2945	0
276	20231129	152300	21465310	2945	2945	2945	2945	0
277	20231129	152200	21465310	2945	2945	2945	2945	0
278	20231129	152100	21465310	2945	2945	2945	2945	0
279	20231129	152000	21465310	2945	2945	2945	2945	0
280	20231129	151900	21465310	2945	2945	2945	2945	1
281	20231129	151800	21462365	2955	2955	2955	2955	0
282	20231129	151700	21462365	2955	2955	2955	2955	0
283	20231129	151600	21462365	2955	2930	2955	2930	553
284	20231129	151500	19842050	2930	2965	2965	2930	1501
285	20231129	151400	15439820	2930	2950	2950	2930	1000
286	20231129	151300	12501995	2970	2970	2970	2970	0
287	20231129	151200	12501995	2970	2970	2970	2970	0
288	20231129	151100	12501995	2970	2970	2970	2970	0
289	20231129	151000	12501995	2970	2970	2970	2970	15
290	20231129	150900	12457445	2970	2970	2970	2970	0
291	20231129	150800	12457445	2970	2970	2970	2970	0
292	20231129	150700	12457445	2970	2970	2970	2970	0
293	20231129	150600	12457445	2970	2970	2970	2970	0
294	20231129	150500	12457445	2970	2970	2970	2970	0
295	20231129	150400	12457445	2970	2970	2970	2970	0
296	20231129	150300	12457445	2970	2970	2970	2970	0
297	20231129	150200	12457445	2970	2970	2970	2970	0
298	20231129	150100	12457445	2970	2965	2970	2965	2
299	20231129	150000	12451510	2950	2950	2950	2950	12
300	20231129	145900	12416110	2950	2950	2950	2950	0
301	20231129	145800	12416110	2950	2950	2950	2950	0
302	20231129	145700	12416110	2950	2950	2950	2950	88
303	20231129	145600	12156510	2970	2970	2970	2970	48
304	20231129	145500	12013950	2950	2950	2950	2950	0
305	20231129	145400	12013950	2950	2950	2950	2950	1
306	20231129	145300	12011000	2970	2970	2970	2970	0
307	20231129	145200	12011000	2970	2970	2970	2970	0
308	20231129	145100	12011000	2970	2970	2970	2970	0
309	20231129	145000	12011000	2970	2970	2970	2970	104
310	20231129	144900	11702120	2970	2970	2970	2970	0
311	20231129	144800	11702120	2970	2975	2975	2970	21
312	20231129	144700	11639745	2970	2970	2970	2970	7
313	20231129	144600	11618955	2970	2970	2970	2970	197
314	20231129	144500	11033865	2975	2975	2975	2975	0
315	20231129	144400	11033865	2975	2975	2975	2975	0
316	20231129	144300	11033865	2975	2975	2975	2975	0
317	20231129	144200	11033865	2975	2975	2975	2975	0
318	20231129	144100	11033865	2975	2975	2975	2975	0
319	20231129	144000	11033865	2975	2975	2975	2975	48
320	20231129	143900	10891065	2970	2970	2970	2970	15
321	20231129	143800	10846515	2970	2970	2970	2970	0
322	20231129	143700	10846515	2970	2970	2970	2970	0
323	20231129	143600	10846515	2970	2970	2970	2970	0
324	20231129	143500	10846515	2970	2970	2970	2970	0
325	20231129	143400	10846515	2970	2970	2970	2970	0
326	20231129	143300	10846515	2970	2970	2970	2970	0
327	20231129	143200	10846515	2970	2970	2970	2970	0
328	20231129	143100	10846515	2970	2970	2970	2970	0
329	20231129	143000	10846515	2970	2970	2970	2970	66
330	20231129	142900	10650495	2970	2970	2970	2970	0
331	20231129	142800	10650495	2970	2965	2970	2965	15
332	20231129	142700	10605955	2970	2970	2970	2970	0
333	20231129	142600	10605955	2970	2970	2970	2970	0
334	20231129	142500	10605955	2970	2960	2970	2960	29
335	20231129	142400	10519885	2960	2960	2960	2960	48
336	20231129	142300	10377805	2960	2960	2960	2960	0
337	20231129	142200	10377805	2960	2960	2960	2960	0
338	20231129	142100	10377805	2960	2960	2960	2960	0
339	20231129	142000	10377805	2960	2960	2960	2960	66
340	20231129	141900	10182445	2960	2960	2960	2960	0
341	20231129	141800	10182445	2960	2960	2960	2960	15
342	20231129	141700	10138045	2960	2960	2960	2960	0
343	20231129	141600	10138045	2960	2960	2960	2960	0
344	20231129	141500	10138045	2960	2960	2960	2960	0
345	20231129	141400	10138045	2960	2960	2960	2960	0
346	20231129	141300	10138045	2960	2960	2960	2960	0
347	20231129	141200	10138045	2960	2960	2960	2960	0
348	20231129	141100	10138045	2960	2960	2960	2960	0
349	20231129	141000	10138045	2960	2960	2960	2960	0
350	20231129	140900	10138045	2960	2960	2960	2960	0
351	20231129	140800	10138045	2960	2960	2960	2960	48
352	20231129	140700	9995965	2960	2960	2960	2960	22
353	20231129	140600	9930845	2960	2960	2960	2960	0
354	20231129	140500	9930845	2960	2960	2960	2960	0
355	20231129	140400	9930845	2960	2960	2960	2960	0
356	20231129	140300	9930845	2960	2960	2960	2960	0
357	20231129	140200	9930845	2960	2960	2960	2960	0
358	20231129	140100	9930845	2960	2960	2960	2960	0
359	20231129	140000	9930845	2960	2960	2960	2960	0
360	20231129	135900	9930845	2960	2960	2960	2960	0
361	20231129	135800	9930845	2960	2960	2960	2960	1
362	20231129	135700	9927885	2940	2965	2965	2940	44
363	20231129	135600	9798150	2965	2965	2965	2965	0
364	20231129	135500	9798150	2965	2965	2965	2965	0
365	20231129	135400	9798150	2965	2965	2965	2965	0
366	20231129	135300	9798150	2965	2965	2965	2965	0
367	20231129	135200	9798150	2965	2965	2965	2965	48
368	20231129	135100	9655830	2965	2965	2965	2965	0
369	20231129	135000	9655830	2965	2965	2965	2965	0
370	20231129	134900	9655830	2965	2965	2965	2965	0
371	20231129	134800	9655830	2965	2965	2965	2965	0
372	20231129	134700	9655830	2965	2965	2965	2965	8
373	20231129	134600	9632110	2965	2965	2965	2965	15
374	20231129	134500	9587635	2965	2965	2965	2965	17
375	20231129	134400	9537230	2965	2965	2965	2965	0
376	20231129	134300	9537230	2965	2965	2965	2965	0
377	20231129	134200	9537230	2965	2965	2965	2965	0
378	20231129	134100	9537230	2965	2965	2965	2965	0
379	20231129	134000	9537230	2965	2965	2965	2965	0
380	20231129	133900	9537230	2965	2965	2965	2965	0
381	20231129	133800	9537230	2965	2965	2965	2965	0
382	20231129	133700	9537230	2965	2965	2965	2965	8
383	20231129	133600	9513510	2965	2960	2965	2960	63
384	20231129	133500	9326750	2935	2945	2970	2935	45
385	20231129	133400	9193645	2945	2945	2945	2945	0
386	20231129	133300	9193645	2945	2945	2945	2945	0
387	20231129	133200	9193645	2945	2945	2945	2945	0
388	20231129	133100	9193645	2945	2945	2945	2945	0
389	20231129	133000	9193645	2945	2945	2945	2945	56
390	20231129	132900	9028725	2945	2945	2945	2945	0
391	20231129	132800	9028725	2945	2945	2945	2945	0
392	20231129	132700	9028725	2945	2945	2945	2945	0
393	20231129	132600	9028725	2945	2945	2945	2945	0
394	20231129	132500	9028725	2945	2945	2945	2945	15
395	20231129	132400	8984550	2945	2945	2945	2945	29
396	20231129	132300	8899145	2965	2965	2965	2965	0
397	20231129	132200	8899145	2965	2965	2965	2965	0
398	20231129	132100	8899145	2965	2965	2965	2965	0
399	20231129	132000	8899145	2965	2965	2965	2965	114
400	20231129	131900	8561135	2960	2960	2960	2960	0
401	20231129	131800	8561135	2960	2960	2960	2960	0
402	20231129	131700	8561135	2960	2960	2960	2960	0
403	20231129	131600	8561135	2960	2960	2960	2960	0
404	20231129	131500	8561135	2960	2960	2960	2960	16
405	20231129	131400	8513775	2960	2960	2960	2960	0
406	20231129	131300	8513775	2960	2960	2960	2960	0
407	20231129	131200	8513775	2960	2960	2960	2960	0
408	20231129	131100	8513775	2960	2960	2960	2960	0
409	20231129	131000	8513775	2960	2960	2960	2960	0
410	20231129	130900	8513775	2960	2960	2960	2960	0
411	20231129	130800	8513775	2960	2960	2960	2960	0
412	20231129	130700	8513775	2960	2960	2960	2960	0
413	20231129	130600	8513775	2960	2960	2960	2960	0
414	20231129	130500	8513775	2960	2960	2960	2960	0
415	20231129	130400	8513775	2960	2960	2960	2955	64
416	20231129	130300	8324340	2960	2960	2960	2960	0
417	20231129	130200	8324340	2960	2960	2960	2960	0
418	20231129	130100	8324340	2960	2960	2960	2960	0
419	20231129	130000	8324340	2960	2960	2960	2960	66
420	20231129	125900	8128980	2960	2960	2960	2960	0
421	20231129	125800	8128980	2960	2960	2960	2960	0
422	20231129	125700	8128980	2960	2960	2960	2960	0
423	20231129	125600	8128980	2960	2960	2960	2960	0
424	20231129	125500	8128980	2960	2960	2960	2960	0
425	20231129	125400	8128980	2960	2960	2960	2960	16
426	20231129	125300	8081620	2960	2960	2960	2960	0
427	20231129	125200	8081620	2960	2960	2960	2960	0
428	20231129	125100	8081620	2960	2960	2960	2960	0
429	20231129	125000	8081620	2960	2960	2960	2960	1
430	20231129	124900	8078660	2955	2955	2955	2955	1
431	20231129	124800	8075705	2960	2960	2960	2960	49
432	20231129	124700	7930665	2960	2960	2960	2960	1
433	20231129	124600	7927705	2950	2950	2950	2950	10
434	20231129	124500	7898205	2960	2960	2960	2960	29
435	20231129	124400	7812365	2960	2960	2960	2960	0
436	20231129	124300	7812365	2960	2960	2960	2960	16
437	20231129	124200	7765005	2960	2960	2960	2960	0
438	20231129	124100	7765005	2960	2960	2960	2960	0
439	20231129	124000	7765005	2960	2960	2960	2960	66
440	20231129	123900	7569645	2965	2965	2965	2965	0
441	20231129	123800	7569645	2965	2965	2965	2965	0
442	20231129	123700	7569645	2965	2965	2965	2965	0
443	20231129	123600	7569645	2965	2965	2965	2965	0
444	20231129	123500	7569645	2965	2965	2965	2965	0
445	20231129	123400	7569645	2965	2965	2965	2965	0
446	20231129	123300	7569645	2965	2965	2965	2965	16
447	20231129	123200	7522205	2970	2955	2970	2955	57
448	20231129	123100	7352945	2960	2960	2960	2960	0
449	20231129	123000	7352945	2960	2960	2960	2960	0
450	20231129	122900	7352945	2960	2960	2960	2960	0
451	20231129	122800	7352945	2960	2960	2960	2960	0
452	20231129	122700	7352945	2960	2960	2960	2960	0
453	20231129	122600	7352945	2960	2960	2960	2960	0
454	20231129	122500	7352945	2960	2960	2960	2960	0
455	20231129	122400	7352945	2960	2960	2960	2960	0
456	20231129	122300	7352945	2960	2960	2960	2960	0
457	20231129	122200	7352945	2960	2960	2960	2960	16
458	20231129	122100	7305585	2965	2965	2965	2965	0
459	20231129	122000	7305585	2965	2965	2965	2965	66
460	20231129	121900	7109895	2965	2965	2965	2965	0
461	20231129	121800	7109895	2965	2965	2965	2965	0
462	20231129	121700	7109895	2965	2965	2965	2965	0
463	20231129	121600	7109895	2965	2965	2965	2965	0
464	20231129	121500	7109895	2965	2965	2965	2965	0
465	20231129	121400	7109895	2965	2965	2965	2965	0
466	20231129	121300	7109895	2965	2965	2965	2965	0
467	20231129	121200	7109895	2965	2965	2965	2965	0
468	20231129	121100	7109895	2965	2965	2965	2965	16
469	20231129	121000	7062455	2965	2965	2965	2965	0
470	20231129	120900	7062455	2965	2965	2965	2965	0
471	20231129	120800	7062455	2965	2965	2965	2965	0
472	20231129	120700	7062455	2965	2965	2965	2965	8
473	20231129	120600	7038735	2950	2950	2950	2950	0
474	20231129	120500	7038735	2950	2950	2950	2950	0
475	20231129	120400	7038735	2950	2950	2950	2950	0
476	20231129	120300	7038735	2950	2950	2950	2950	21
477	20231129	120200	6976785	2955	2955	2955	2955	0
478	20231129	120100	6976785	2955	2955	2955	2955	16
479	20231129	120000	6929505	2955	2960	2960	2955	1269
480	20231129	115900	3173415	2960	2960	2960	2960	4
481	20231129	115800	3161575	2960	2960	2960	2960	100
482	20231129	115700	2865575	2960	2960	2960	2960	21
483	20231129	115600	2803415	2965	2965	2965	2965	0
484	20231129	115500	2803415	2965	2965	2965	2965	29
485	20231129	115400	2717430	2970	2970	2970	2970	0
486	20231129	115300	2717430	2970	2970	2970	2970	0
487	20231129	115200	2717430	2970	2970	2970	2970	0
488	20231129	115100	2717430	2970	2970	2970	2970	0
489	20231129	115000	2717430	2970	2970	2970	2970	16
490	20231129	114900	2669910	2970	2970	2970	2970	0
491	20231129	114800	2669910	2970	2970	2970	2970	1
492	20231129	114700	2666940	2965	2965	2965	2965	1
493	20231129	114600	2663975	2970	2970	2970	2970	0
494	20231129	114500	2663975	2970	2970	2970	2970	0
495	20231129	114400	2663975	2970	2960	2970	2960	36
496	20231129	114300	2557405	2970	2970	2970	2970	0
497	20231129	114200	2557405	2970	2970	2970	2970	0
498	20231129	114100	2557405	2970	2970	2970	2970	0
499	20231129	114000	2557405	2970	2970	2970	2970	16
500	20231129	113900	2509885	2970	2970	2970	2970	0
501	20231129	113800	2509885	2970	2970	2970	2970	0
502	20231129	113700	2509885	2970	2970	2970	2970	0
503	20231129	113600	2509885	2970	2970	2970	2970	0
504	20231129	113500	2509885	2970	2970	2970	2970	0
505	20231129	113400	2509885	2970	2970	2970	2970	0
506	20231129	113300	2509885	2970	2970	2970	2970	0
507	20231129	113200	2509885	2970	2970	2970	2970	0
508	20231129	113100	2509885	2970	2970	2970	2970	0
509	20231129	113000	2509885	2970	2970	2970	2970	0
510	20231129	112900	2509885	2970	2970	2970	2970	16
511	20231129	112800	2462365	2970	2970	2970	2970	0
512	20231129	112700	2462365	2970	2970	2970	2970	0
513	20231129	112600	2462365	2970	2970	2970	2970	0
514	20231129	112500	2462365	2970	2970	2970	2970	0
515	20231129	112400	2462365	2970	2970	2970	2970	0
516	20231129	112300	2462365	2970	2970	2970	2970	0
517	20231129	112200	2462365	2970	2970	2970	2970	8
518	20231129	112100	2438605	2970	2970	2970	2970	0
519	20231129	112000	2438605	2970	2970	2970	2970	10
520	20231129	111900	2408905	2970	2970	2970	2970	16
521	20231129	111800	2361385	2970	2970	2970	2970	0
522	20231129	111700	2361385	2970	2970	2970	2970	0
523	20231129	111600	2361385	2970	2970	2970	2970	1
524	20231129	111500	2358415	2960	2960	2960	2960	2
525	20231129	111400	2352495	2960	2960	2960	2960	0
526	20231129	111300	2352495	2960	2960	2960	2960	0
527	20231129	111200	2352495	2960	2960	2960	2960	100
528	20231129	111100	2056495	2960	2960	2960	2960	0
529	20231129	111000	2056495	2960	2960	2960	2960	0
530	20231129	110900	2056495	2960	2960	2960	2960	0
531	20231129	110800	2056495	2960	2960	2960	2960	0
532	20231129	110700	2056495	2960	2960	2960	2960	0
533	20231129	110600	2056495	2960	2960	2960	2960	11
534	20231129	110500	2023935	2965	2965	2965	2965	30
535	20231129	110400	1934985	2960	2960	2960	2960	0
536	20231129	110300	1934985	2960	2960	2960	2960	0
537	20231129	110200	1934985	2960	2960	2960	2960	0
538	20231129	110100	1934985	2960	2960	2960	2960	0
539	20231129	110000	1934985	2960	2960	2960	2960	0
540	20231129	105900	1934985	2960	2960	2960	2960	0
541	20231129	105800	1934985	2960	2960	2960	2960	16
542	20231129	105700	1887625	2960	2960	2960	2960	0
543	20231129	105600	1887625	2960	2960	2960	2960	0
544	20231129	105500	1887625	2960	2960	2960	2960	0
545	20231129	105400	1887625	2960	2960	2960	2960	0
546	20231129	105300	1887625	2960	2960	2960	2960	0
547	20231129	105200	1887625	2960	2960	2960	2960	0
548	20231129	105100	1887625	2960	2960	2960	2960	0
549	20231129	105000	1887625	2960	2960	2960	2960	0
550	20231129	104900	1887625	2960	2960	2960	2960	0
551	20231129	104800	1887625	2960	2960	2960	2960	0
552	20231129	104700	1887625	2960	2960	2960	2960	24
553	20231129	104600	1816585	2950	2950	2950	2950	0
554	20231129	104500	1816585	2950	2950	2950	2950	0
555	20231129	104400	1816585	2950	2950	2950	2950	0
556	20231129	104300	1816585	2950	2950	2950	2950	0
557	20231129	104200	1816585	2950	2950	2950	2950	0
558	20231129	104100	1816585	2950	2950	2950	2950	0
559	20231129	104000	1816585	2950	2950	2950	2950	100
560	20231129	103900	1521585	2950	2950	2950	2950	0
561	20231129	103800	1521585	2950	2950	2950	2950	0
562	20231129	103700	1521585	2950	2950	2950	2950	0
563	20231129	103600	1521585	2950	2950	2950	2950	0
564	20231129	103500	1521585	2950	2950	2950	2950	0
565	20231129	103400	1521585	2950	2950	2950	2950	0
566	20231129	103300	1521585	2950	2950	2950	2950	0
567	20231129	103200	1521585	2950	2950	2950	2950	0
568	20231129	103100	1521585	2950	2950	2950	2950	0
569	20231129	103000	1521585	2950	2950	2950	2950	0
570	20231129	102900	1521585	2950	2950	2950	2950	0
571	20231129	102800	1521585	2950	2950	2950	2950	1
572	20231129	102700	1518635	2950	2950	2950	2950	0
573	20231129	102600	1518635	2950	2950	2950	2950	0
574	20231129	102500	1518635	2950	2950	2950	2950	0
575	20231129	102400	1518635	2950	2950	2950	2950	35
576	20231129	102300	1415385	2965	2965	2965	2965	0
577	20231129	102200	1415385	2965	2965	2965	2965	0
578	20231129	102100	1415385	2965	2965	2965	2965	0
579	20231129	102000	1415385	2965	2965	2965	2965	0
580	20231129	101900	1415385	2965	2965	2965	2965	0
581	20231129	101800	1415385	2965	2965	2965	2965	0
582	20231129	101700	1415385	2965	2965	2965	2965	0
583	20231129	101600	1415385	2965	2965	2965	2965	16
584	20231129	101500	1367945	2965	2965	2965	2965	0
585	20231129	101400	1367945	2965	2965	2965	2965	0
586	20231129	101300	1367945	2965	2965	2965	2965	0
587	20231129	101200	1367945	2965	2965	2965	2965	1
588	20231129	101100	1364980	2950	2950	2950	2950	0
589	20231129	101000	1364980	2950	2950	2950	2950	0
590	20231129	100900	1364980	2950	2950	2950	2950	0
591	20231129	100800	1364980	2950	2955	2955	2950	140
592	20231129	100700	951930	2970	2970	2970	2970	0
593	20231129	100600	951930	2970	2970	2970	2970	0
594	20231129	100500	951930	2970	2970	2970	2970	16
595	20231129	100400	904410	2970	2970	2970	2970	0
596	20231129	100300	904410	2970	2970	2970	2970	0
597	20231129	100200	904410	2970	2970	2970	2970	0
598	20231129	100100	904410	2970	2970	2970	2970	0
599	20231129	100000	904410	2970	2970	2970	2970	0
600	20231129	095900	904410	2970	2970	2970	2970	0
601	20231129	095800	904410	2970	2970	2970	2970	0
602	20231129	095700	904410	2970	2970	2970	2970	0
603	20231129	095600	904410	2970	2970	2970	2970	0
604	20231129	095500	904410	2970	2970	2970	2970	0
605	20231129	095400	904410	2970	2970	2970	2970	0
606	20231129	095300	904410	2970	2970	2970	2970	0
607	20231129	095200	904410	2970	2970	2970	2970	8
608	20231129	095100	880650	2970	2970	2970	2970	0
609	20231129	095000	880650	2970	2970	2970	2970	0
610	20231129	094900	880650	2970	2970	2970	2970	0
611	20231129	094800	880650	2970	2970	2970	2970	0
612	20231129	094700	880650	2970	2970	2970	2970	8
613	20231129	094600	856890	2950	2950	2950	2950	1
614	20231129	094500	853940	2960	2960	2960	2960	0
615	20231129	094400	853940	2960	2960	2960	2960	100
616	20231129	094300	557940	2950	2950	2950	2950	0
617	20231129	094200	557940	2950	2950	2950	2950	0
618	20231129	094100	557940	2950	2950	2950	2950	0
619	20231129	094000	557940	2950	2950	2950	2950	0
620	20231129	093900	557940	2950	2950	2950	2950	0
621	20231129	093800	557940	2950	2950	2950	2950	0
622	20231129	093700	557940	2950	2950	2950	2950	0
623	20231129	093600	557940	2950	2950	2950	2950	0
624	20231129	093500	557940	2950	2950	2950	2950	0
625	20231129	093400	557940	2950	2950	2950	2950	0
626	20231129	093300	557940	2950	2950	2950	2950	0
627	20231129	093200	557940	2950	2950	2950	2950	0
628	20231129	093100	557940	2950	2950	2950	2950	0
629	20231129	093000	557940	2950	2950	2950	2950	0
630	20231129	092900	557940	2950	2950	2950	2950	0
631	20231129	092800	557940	2950	2950	2950	2950	0
632	20231129	092700	557940	2950	2950	2950	2950	0
633	20231129	092600	557940	2950	2950	2950	2950	0
634	20231129	092500	557940	2950	2950	2950	2950	3
635	20231129	092400	549090	2950	2950	2950	2950	0
636	20231129	092300	549090	2950	2950	2950	2950	0
637	20231129	092200	549090	2950	2950	2950	2950	0
638	20231129	092100	549090	2950	2950	2950	2950	0
639	20231129	092000	549090	2950	2950	2950	2950	1
640	20231129	091900	546140	2950	2950	2950	2950	0
641	20231129	091800	546140	2950	2950	2950	2950	10
642	20231129	091700	516640	2940	2955	2955	2940	103
643	20231129	091600	213275	2960	2960	2960	2960	0
644	20231129	091500	213275	2960	2960	2960	2960	59
645	20231129	091400	38635	2960	2960	2960	2960	0
646	20231129	091300	38635	2960	2960	2960	2960	0
647	20231129	091200	38635	2960	2960	2960	2960	0
648	20231129	091100	38635	2960	2960	2960	2960	0
649	20231129	091000	38635	2960	2960	2960	2960	0
650	20231129	090900	38635	2960	2960	2960	2960	0
651	20231129	090800	38635	2960	2960	2960	2960	0
652	20231129	090700	38635	2960	2960	2960	2960	0
653	20231129	090600	38635	2960	2960	2960	2960	3
654	20231129	090500	29755	2965	2965	2965	2965	0
655	20231129	090400	29755	2965	2965	2965	2965	0
656	20231129	090300	29755	2965	2965	2965	2965	2
657	20231129	090200	23825	2970	2970	2970	2970	0
658	20231129	090100	23825	2970	2970	2970	2970	0
659	20231129	090000	23825	2970	2980	2980	2970	8