KissMeData/321820/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	210400	66799585	2865	2865	2865	2865	697
3	20231129	210300	66799585	2865	2865	2865	2865	0
4	20231129	210200	66799585	2865	2865	2865	2865	0
5	20231129	210100	66799585	2865	2865	2865	2865	0
6	20231129	210000	66799585	2865	2865	2865	2865	0
7	20231129	205900	66799585	2865	2865	2865	2865	0
8	20231129	205800	66799585	2865	2865	2865	2865	0
9	20231129	205700	66799585	2865	2865	2865	2865	0
10	20231129	205600	66799585	2865	2865	2865	2865	0
11	20231129	205500	66799585	2865	2865	2865	2865	0
12	20231129	205400	66799585	2865	2865	2865	2865	0
13	20231129	205300	66799585	2865	2865	2865	2865	0
14	20231129	205200	66799585	2865	2865	2865	2865	0
15	20231129	205100	66799585	2865	2865	2865	2865	0
16	20231129	205000	66799585	2865	2865	2865	2865	0
17	20231129	204900	66799585	2865	2865	2865	2865	0
18	20231129	204800	66799585	2865	2865	2865	2865	0
19	20231129	204700	66799585	2865	2865	2865	2865	0
20	20231129	204600	66799585	2865	2865	2865	2865	0
21	20231129	204500	66799585	2865	2865	2865	2865	0
22	20231129	204400	66799585	2865	2865	2865	2865	0
23	20231129	204300	66799585	2865	2865	2865	2865	0
24	20231129	204200	66799585	2865	2865	2865	2865	0
25	20231129	204100	66799585	2865	2865	2865	2865	0
26	20231129	204000	66799585	2865	2865	2865	2865	0
27	20231129	203900	66799585	2865	2865	2865	2865	0
28	20231129	203800	66799585	2865	2865	2865	2865	0
29	20231129	203700	66799585	2865	2865	2865	2865	0
30	20231129	203600	66799585	2865	2865	2865	2865	0
31	20231129	203500	66799585	2865	2865	2865	2865	0
32	20231129	203400	66799585	2865	2865	2865	2865	697
33	20231129	203300	66799585	2865	2865	2865	2865	0
34	20231129	203200	66799585	2865	2865	2865	2865	0
35	20231129	203100	66799585	2865	2865	2865	2865	0
36	20231129	203000	66799585	2865	2865	2865	2865	0
37	20231129	202900	66799585	2865	2865	2865	2865	0
38	20231129	202800	66799585	2865	2865	2865	2865	0
39	20231129	202700	66799585	2865	2865	2865	2865	0
40	20231129	202600	66799585	2865	2865	2865	2865	0
41	20231129	202500	66799585	2865	2865	2865	2865	0
42	20231129	202400	66799585	2865	2865	2865	2865	0
43	20231129	202300	66799585	2865	2865	2865	2865	0
44	20231129	202200	66799585	2865	2865	2865	2865	0
45	20231129	202100	66799585	2865	2865	2865	2865	0
46	20231129	202000	66799585	2865	2865	2865	2865	0
47	20231129	201900	66799585	2865	2865	2865	2865	0
48	20231129	201800	66799585	2865	2865	2865	2865	0
49	20231129	201700	66799585	2865	2865	2865	2865	0
50	20231129	201600	66799585	2865	2865	2865	2865	0
51	20231129	201500	66799585	2865	2865	2865	2865	0
52	20231129	201400	66799585	2865	2865	2865	2865	0
53	20231129	201300	66799585	2865	2865	2865	2865	0
54	20231129	201200	66799585	2865	2865	2865	2865	0
55	20231129	201100	66799585	2865	2865	2865	2865	0
56	20231129	201000	66799585	2865	2865	2865	2865	0
57	20231129	200900	66799585	2865	2865	2865	2865	0
58	20231129	200800	66799585	2865	2865	2865	2865	0
59	20231129	200700	66799585	2865	2865	2865	2865	0
60	20231129	200600	66799585	2865	2865	2865	2865	0
61	20231129	200500	66799585	2865	2865	2865	2865	0
62	20231129	200400	66799585	2865	2865	2865	2865	697
63	20231129	200300	66799585	2865	2865	2865	2865	0
64	20231129	200200	66799585	2865	2865	2865	2865	0
65	20231129	200100	66799585	2865	2865	2865	2865	0
66	20231129	200000	66799585	2865	2865	2865	2865	0
67	20231129	195900	66799585	2865	2865	2865	2865	0
68	20231129	195800	66799585	2865	2865	2865	2865	0
69	20231129	195700	66799585	2865	2865	2865	2865	0
70	20231129	195600	66799585	2865	2865	2865	2865	0
71	20231129	195500	66799585	2865	2865	2865	2865	0
72	20231129	195400	66799585	2865	2865	2865	2865	0
73	20231129	195300	66799585	2865	2865	2865	2865	0
74	20231129	195200	66799585	2865	2865	2865	2865	0
75	20231129	195100	66799585	2865	2865	2865	2865	0
76	20231129	195000	66799585	2865	2865	2865	2865	0
77	20231129	194900	66799585	2865	2865	2865	2865	0
78	20231129	194800	66799585	2865	2865	2865	2865	0
79	20231129	194700	66799585	2865	2865	2865	2865	0
80	20231129	194600	66799585	2865	2865	2865	2865	0
81	20231129	194500	66799585	2865	2865	2865	2865	0
82	20231129	194400	66799585	2865	2865	2865	2865	0
83	20231129	194300	66799585	2865	2865	2865	2865	0
84	20231129	194200	66799585	2865	2865	2865	2865	0
85	20231129	194100	66799585	2865	2865	2865	2865	0
86	20231129	194000	66799585	2865	2865	2865	2865	0
87	20231129	193900	66799585	2865	2865	2865	2865	0
88	20231129	193800	66799585	2865	2865	2865	2865	0
89	20231129	193700	66799585	2865	2865	2865	2865	0
90	20231129	193600	66799585	2865	2865	2865	2865	0
91	20231129	193500	66799585	2865	2865	2865	2865	0
92	20231129	193400	66799585	2865	2865	2865	2865	697
93	20231129	193300	66799585	2865	2865	2865	2865	0
94	20231129	193200	66799585	2865	2865	2865	2865	0
95	20231129	193100	66799585	2865	2865	2865	2865	0
96	20231129	193000	66799585	2865	2865	2865	2865	0
97	20231129	192900	66799585	2865	2865	2865	2865	0
98	20231129	192800	66799585	2865	2865	2865	2865	0
99	20231129	192700	66799585	2865	2865	2865	2865	0
100	20231129	192600	66799585	2865	2865	2865	2865	0
101	20231129	192500	66799585	2865	2865	2865	2865	0
102	20231129	192400	66799585	2865	2865	2865	2865	0
103	20231129	192300	66799585	2865	2865	2865	2865	0
104	20231129	192200	66799585	2865	2865	2865	2865	0
105	20231129	192100	66799585	2865	2865	2865	2865	0
106	20231129	192000	66799585	2865	2865	2865	2865	0
107	20231129	191900	66799585	2865	2865	2865	2865	0
108	20231129	191800	66799585	2865	2865	2865	2865	0
109	20231129	191700	66799585	2865	2865	2865	2865	0
110	20231129	191600	66799585	2865	2865	2865	2865	0
111	20231129	191500	66799585	2865	2865	2865	2865	0
112	20231129	191400	66799585	2865	2865	2865	2865	0
113	20231129	191300	66799585	2865	2865	2865	2865	0
114	20231129	191200	66799585	2865	2865	2865	2865	0
115	20231129	191100	66799585	2865	2865	2865	2865	0
116	20231129	191000	66799585	2865	2865	2865	2865	0
117	20231129	190900	66799585	2865	2865	2865	2865	0
118	20231129	190800	66799585	2865	2865	2865	2865	0
119	20231129	190700	66799585	2865	2865	2865	2865	0
120	20231129	190600	66799585	2865	2865	2865	2865	0
121	20231129	190500	66799585	2865	2865	2865	2865	0
122	20231129	190400	66799585	2865	2865	2865	2865	697
123	20231129	190300	66799585	2865	2865	2865	2865	0
124	20231129	190200	66799585	2865	2865	2865	2865	0
125	20231129	190100	66799585	2865	2865	2865	2865	0
126	20231129	190000	66799585	2865	2865	2865	2865	0
127	20231129	185900	66799585	2865	2865	2865	2865	0
128	20231129	185800	66799585	2865	2865	2865	2865	0
129	20231129	185700	66799585	2865	2865	2865	2865	0
130	20231129	185600	66799585	2865	2865	2865	2865	0
131	20231129	185500	66799585	2865	2865	2865	2865	0
132	20231129	185400	66799585	2865	2865	2865	2865	0
133	20231129	185300	66799585	2865	2865	2865	2865	0
134	20231129	185200	66799585	2865	2865	2865	2865	0
135	20231129	185100	66799585	2865	2865	2865	2865	0
136	20231129	185000	66799585	2865	2865	2865	2865	0
137	20231129	184900	66799585	2865	2865	2865	2865	0
138	20231129	184800	66799585	2865	2865	2865	2865	0
139	20231129	184700	66799585	2865	2865	2865	2865	0
140	20231129	184600	66799585	2865	2865	2865	2865	0
141	20231129	184500	66799585	2865	2865	2865	2865	0
142	20231129	184400	66799585	2865	2865	2865	2865	0
143	20231129	184300	66799585	2865	2865	2865	2865	0
144	20231129	184200	66799585	2865	2865	2865	2865	0
145	20231129	184100	66799585	2865	2865	2865	2865	0
146	20231129	184000	66799585	2865	2865	2865	2865	0
147	20231129	183900	66799585	2865	2865	2865	2865	0
148	20231129	183800	66799585	2865	2865	2865	2865	0
149	20231129	183700	66799585	2865	2865	2865	2865	0
150	20231129	183600	66799585	2865	2865	2865	2865	0
151	20231129	183500	66799585	2865	2865	2865	2865	0
152	20231129	183400	66799585	2865	2865	2865	2865	697
153	20231129	183300	66799585	2865	2865	2865	2865	0
154	20231129	183200	66799585	2865	2865	2865	2865	0
155	20231129	183100	66799585	2865	2865	2865	2865	0
156	20231129	183000	66799585	2865	2865	2865	2865	0
157	20231129	182900	66799585	2865	2865	2865	2865	0
158	20231129	182800	66799585	2865	2865	2865	2865	0
159	20231129	182700	66799585	2865	2865	2865	2865	0
160	20231129	182600	66799585	2865	2865	2865	2865	0
161	20231129	182500	66799585	2865	2865	2865	2865	0
162	20231129	182400	66799585	2865	2865	2865	2865	0
163	20231129	182300	66799585	2865	2865	2865	2865	0
164	20231129	182200	66799585	2865	2865	2865	2865	0
165	20231129	182100	66799585	2865	2865	2865	2865	0
166	20231129	182000	66799585	2865	2865	2865	2865	0
167	20231129	181900	66799585	2865	2865	2865	2865	0
168	20231129	181800	66799585	2865	2865	2865	2865	0
169	20231129	181700	66799585	2865	2865	2865	2865	0
170	20231129	181600	66799585	2865	2865	2865	2865	0
171	20231129	181500	66799585	2865	2865	2865	2865	0
172	20231129	181400	66799585	2865	2865	2865	2865	0
173	20231129	181300	66799585	2865	2865	2865	2865	0
174	20231129	181200	66799585	2865	2865	2865	2865	0
175	20231129	181100	66799585	2865	2865	2865	2865	0
176	20231129	181000	66799585	2865	2865	2865	2865	0
177	20231129	180900	66799585	2865	2865	2865	2865	0
178	20231129	180800	66799585	2865	2865	2865	2865	0
179	20231129	180700	66799585	2865	2865	2865	2865	0
180	20231129	180600	66799585	2865	2865	2865	2865	0
181	20231129	180500	66799585	2865	2865	2865	2865	0
182	20231129	180400	66799585	2865	2865	2865	2865	697
183	20231129	180300	66799585	2865	2865	2865	2865	0
184	20231129	180200	66799585	2865	2865	2865	2865	0
185	20231129	180100	66799585	2865	2865	2865	2865	0
186	20231129	180000	66799585	2865	2865	2865	2865	0
187	20231129	175900	66799585	2865	2865	2865	2865	0
188	20231129	175800	66799585	2865	2865	2865	2865	0
189	20231129	175700	66799585	2865	2865	2865	2865	0
190	20231129	175600	66799585	2865	2865	2865	2865	0
191	20231129	175500	66799585	2865	2865	2865	2865	0
192	20231129	175400	66799585	2865	2865	2865	2865	0
193	20231129	175300	66799585	2865	2865	2865	2865	0
194	20231129	175200	66799585	2865	2865	2865	2865	0
195	20231129	175100	66799585	2865	2865	2865	2865	0
196	20231129	175000	66799585	2865	2865	2865	2865	0
197	20231129	174900	66799585	2865	2865	2865	2865	0
198	20231129	174800	66799585	2865	2865	2865	2865	0
199	20231129	174700	66799585	2865	2865	2865	2865	0
200	20231129	174600	66799585	2865	2865	2865	2865	0
201	20231129	174500	66799585	2865	2865	2865	2865	0
202	20231129	174400	66799585	2865	2865	2865	2865	0
203	20231129	174300	66799585	2865	2865	2865	2865	0
204	20231129	174200	66799585	2865	2865	2865	2865	0
205	20231129	174100	66799585	2865	2865	2865	2865	0
206	20231129	174000	66799585	2865	2865	2865	2865	0
207	20231129	173900	66799585	2865	2865	2865	2865	0
208	20231129	173800	66799585	2865	2865	2865	2865	0
209	20231129	173700	66799585	2865	2865	2865	2865	0
210	20231129	173600	66799585	2865	2865	2865	2865	0
211	20231129	173500	66799585	2865	2865	2865	2865	0
212	20231129	173400	66799585	2865	2865	2865	2865	697
213	20231129	173300	66799585	2865	2865	2865	2865	0
214	20231129	173200	66799585	2865	2865	2865	2865	0
215	20231129	173100	66799585	2865	2865	2865	2865	0
216	20231129	173000	66799585	2865	2865	2865	2865	0
217	20231129	172900	66799585	2865	2865	2865	2865	0
218	20231129	172800	66799585	2865	2865	2865	2865	0
219	20231129	172700	66799585	2865	2865	2865	2865	0
220	20231129	172600	66799585	2865	2865	2865	2865	0
221	20231129	172500	66799585	2865	2865	2865	2865	0
222	20231129	172400	66799585	2865	2865	2865	2865	0
223	20231129	172300	66799585	2865	2865	2865	2865	0
224	20231129	172200	66799585	2865	2865	2865	2865	0
225	20231129	172100	66799585	2865	2865	2865	2865	0
226	20231129	172000	66799585	2865	2865	2865	2865	0
227	20231129	171900	66799585	2865	2865	2865	2865	0
228	20231129	171800	66799585	2865	2865	2865	2865	0
229	20231129	171700	66799585	2865	2865	2865	2865	0
230	20231129	171600	66799585	2865	2865	2865	2865	0
231	20231129	171500	66799585	2865	2865	2865	2865	0
232	20231129	171400	66799585	2865	2865	2865	2865	0
233	20231129	171300	66799585	2865	2865	2865	2865	0
234	20231129	171200	66799585	2865	2865	2865	2865	0
235	20231129	171100	66799585	2865	2865	2865	2865	0
236	20231129	171000	66799585	2865	2865	2865	2865	0
237	20231129	170900	66799585	2865	2865	2865	2865	0
238	20231129	170800	66799585	2865	2865	2865	2865	0
239	20231129	170700	66799585	2865	2865	2865	2865	0
240	20231129	170600	66799585	2865	2865	2865	2865	0
241	20231129	170500	66799585	2865	2865	2865	2865	0
242	20231129	170400	66799585	2865	2865	2865	2865	697
243	20231129	170300	66799585	2865	2865	2865	2865	0
244	20231129	170200	66799585	2865	2865	2865	2865	0
245	20231129	170100	66799585	2865	2865	2865	2865	0
246	20231129	170000	66799585	2865	2865	2865	2865	0
247	20231129	165900	66799585	2865	2865	2865	2865	0
248	20231129	165800	66799585	2865	2865	2865	2865	0
249	20231129	165700	66799585	2865	2865	2865	2865	0
250	20231129	165600	66799585	2865	2865	2865	2865	0
251	20231129	165500	66799585	2865	2865	2865	2865	0
252	20231129	165400	66799585	2865	2865	2865	2865	0
253	20231129	165300	66799585	2865	2865	2865	2865	0
254	20231129	165200	66799585	2865	2865	2865	2865	0
255	20231129	165100	66799585	2865	2865	2865	2865	0
256	20231129	165000	66799585	2865	2865	2865	2865	0
257	20231129	164900	66799585	2865	2865	2865	2865	0
258	20231129	164800	66799585	2865	2865	2865	2865	0
259	20231129	164700	66799585	2865	2865	2865	2865	0
260	20231129	164600	66799585	2865	2865	2865	2865	0
261	20231129	164500	66799585	2865	2865	2865	2865	0
262	20231129	164400	66799585	2865	2865	2865	2865	0
263	20231129	164300	66799585	2865	2865	2865	2865	0
264	20231129	164200	66799585	2865	2865	2865	2865	0
265	20231129	164100	66799585	2865	2865	2865	2865	0
266	20231129	164000	66799585	2865	2865	2865	2865	0
267	20231129	163900	66799585	2865	2865	2865	2865	0
268	20231129	163800	66799585	2865	2865	2865	2865	0
269	20231129	163700	66799585	2865	2865	2865	2865	0
270	20231129	163600	66799585	2865	2865	2865	2865	0
271	20231129	163500	66799585	2865	2865	2865	2865	0
272	20231129	163400	66799585	2865	2865	2865	2865	697
273	20231129	163300	66799585	2865	2865	2865	2865	0
274	20231129	163200	66799585	2865	2865	2865	2865	0
275	20231129	163100	66799585	2865	2865	2865	2865	0
276	20231129	163000	66799585	2865	2865	2865	2865	0
277	20231129	162900	66799585	2865	2865	2865	2865	0
278	20231129	162800	66799585	2865	2865	2865	2865	0
279	20231129	162700	66799585	2865	2865	2865	2865	0
280	20231129	162600	66799585	2865	2865	2865	2865	0
281	20231129	162500	66799585	2865	2865	2865	2865	0
282	20231129	162400	66799585	2865	2865	2865	2865	0
283	20231129	162300	66799585	2865	2865	2865	2865	0
284	20231129	162200	66799585	2865	2865	2865	2865	0
285	20231129	162100	66799585	2865	2865	2865	2865	0
286	20231129	162000	66799585	2865	2865	2865	2865	0
287	20231129	161900	66799585	2865	2865	2865	2865	0
288	20231129	161800	66799585	2865	2865	2865	2865	0
289	20231129	161700	66799585	2865	2865	2865	2865	0
290	20231129	161600	66799585	2865	2865	2865	2865	0
291	20231129	161500	66799585	2865	2865	2865	2865	0
292	20231129	161400	66799585	2865	2865	2865	2865	0
293	20231129	161300	66799585	2865	2865	2865	2865	0
294	20231129	161200	66799585	2865	2865	2865	2865	0
295	20231129	161100	66799585	2865	2865	2865	2865	0
296	20231129	161000	66799585	2865	2865	2865	2865	0
297	20231129	160900	66799585	2865	2865	2865	2865	0
298	20231129	160800	66799585	2865	2865	2865	2865	0
299	20231129	160700	66799585	2865	2865	2865	2865	0
300	20231129	160600	66799585	2865	2865	2865	2865	0
301	20231129	160500	66799585	2865	2865	2865	2865	0
302	20231129	160400	66799585	2865	2865	2865	2865	697
303	20231129	160300	66799585	2865	2865	2865	2865	0
304	20231129	160200	66799585	2865	2865	2865	2865	0
305	20231129	160100	66799585	2865	2865	2865	2865	0
306	20231129	160000	66799585	2865	2865	2865	2865	0
307	20231129	155900	66799585	2865	2865	2865	2865	0
308	20231129	155800	66799585	2865	2865	2865	2865	0
309	20231129	155700	66799585	2865	2865	2865	2865	0
310	20231129	155600	66799585	2865	2865	2865	2865	0
311	20231129	155500	66799585	2865	2865	2865	2865	0
312	20231129	155400	66799585	2865	2865	2865	2865	0
313	20231129	155300	66799585	2865	2865	2865	2865	0
314	20231129	155200	66799585	2865	2865	2865	2865	0
315	20231129	155100	66799585	2865	2865	2865	2865	0
316	20231129	155000	66799585	2865	2865	2865	2865	0
317	20231129	154900	66799585	2865	2865	2865	2865	0
318	20231129	154800	66799585	2865	2865	2865	2865	0
319	20231129	154700	66799585	2865	2865	2865	2865	0
320	20231129	154600	66799585	2865	2865	2865	2865	0
321	20231129	154500	66799585	2865	2865	2865	2865	0
322	20231129	154400	66799585	2865	2865	2865	2865	0
323	20231129	154300	66799585	2865	2865	2865	2865	0
324	20231129	154200	66799585	2865	2865	2865	2865	0
325	20231129	154100	66799585	2865	2865	2865	2865	0
326	20231129	154000	66799585	2865	2865	2865	2865	0
327	20231129	153900	66799585	2865	2865	2865	2865	0
328	20231129	153800	66799585	2865	2865	2865	2865	0
329	20231129	153700	66799585	2865	2865	2865	2865	0
330	20231129	153600	66799585	2865	2865	2865	2865	0
331	20231129	153500	66799585	2865	2865	2865	2865	0
332	20231129	153400	66799585	2865	2865	2865	2865	697
333	20231129	153300	66799585	2865	2865	2865	2865	0
334	20231129	153200	66799585	2865	2865	2865	2865	0
335	20231129	153100	66799585	2865	2865	2865	2865	0
336	20231129	153000	66799585	2865	2865	2865	2865	697
337	20231129	152900	64802680	2865	2865	2865	2865	0
338	20231129	152800	64802680	2865	2865	2865	2865	0
339	20231129	152700	64802680	2865	2865	2865	2865	0
340	20231129	152600	64802680	2865	2865	2865	2865	0
341	20231129	152500	64802680	2865	2865	2865	2865	0
342	20231129	152400	64802680	2865	2865	2865	2865	0
343	20231129	152300	64802680	2865	2865	2865	2865	0
344	20231129	152200	64802680	2865	2865	2865	2865	0
345	20231129	152100	64802680	2865	2865	2865	2865	0
346	20231129	152000	64802680	2865	2865	2865	2865	0
347	20231129	151900	64802680	2865	2885	2885	2865	107
348	20231129	151800	64496025	2865	2865	2865	2865	0
349	20231129	151700	64496025	2865	2865	2865	2865	1
350	20231129	151600	64493160	2890	2890	2890	2890	7
351	20231129	151500	64472930	2890	2890	2890	2890	0
352	20231129	151400	64472930	2890	2890	2890	2890	0
353	20231129	151300	64472930	2890	2890	2890	2890	0
354	20231129	151200	64472930	2890	2890	2890	2890	0
355	20231129	151100	64472930	2890	2890	2890	2890	0
356	20231129	151000	64472930	2890	2890	2890	2890	0
357	20231129	150900	64472930	2890	2895	2895	2865	1302
358	20231129	150800	60735335	2895	2895	2895	2895	1
359	20231129	150700	60732440	2880	2880	2880	2880	0
360	20231129	150600	60732440	2880	2880	2880	2880	0
361	20231129	150500	60732440	2880	2880	2880	2880	0
362	20231129	150400	60732440	2880	2880	2880	2880	0
363	20231129	150300	60732440	2880	2880	2880	2880	0
364	20231129	150200	60732440	2880	2880	2880	2880	0
365	20231129	150100	60732440	2880	2880	2880	2880	0
366	20231129	150000	60732440	2880	2880	2880	2880	0
367	20231129	145900	60732440	2880	2880	2880	2880	1
368	20231129	145800	60729560	2900	2900	2900	2900	0
369	20231129	145700	60729560	2900	2900	2900	2900	0
370	20231129	145600	60729560	2900	2900	2900	2900	0
371	20231129	145500	60729560	2900	2900	2900	2900	0
372	20231129	145400	60729560	2900	2900	2900	2900	0
373	20231129	145300	60729560	2900	2900	2900	2900	0
374	20231129	145200	60729560	2900	2900	2900	2900	0
375	20231129	145100	60729560	2900	2900	2900	2900	1
376	20231129	145000	60726660	2900	2900	2900	2900	0
377	20231129	144900	60726660	2900	2900	2900	2900	0
378	20231129	144800	60726660	2900	2900	2900	2900	0
379	20231129	144700	60726660	2900	2900	2900	2900	0
380	20231129	144600	60726660	2900	2900	2900	2900	0
381	20231129	144500	60726660	2900	2900	2900	2900	0
382	20231129	144400	60726660	2900	2900	2900	2900	0
383	20231129	144300	60726660	2900	2900	2900	2900	0
384	20231129	144200	60726660	2900	2900	2900	2900	21
385	20231129	144100	60665760	2900	2900	2900	2900	0
386	20231129	144000	60665760	2900	2900	2900	2900	1
387	20231129	143900	60662860	2890	2890	2890	2890	0
388	20231129	143800	60662860	2890	2890	2890	2890	0
389	20231129	143700	60662860	2890	2890	2890	2890	1
390	20231129	143600	60659970	2895	2895	2895	2895	0
391	20231129	143500	60659970	2895	2895	2895	2895	90
392	20231129	143400	60399420	2885	2885	2885	2885	0
393	20231129	143300	60399420	2885	2885	2885	2885	0
394	20231129	143200	60399420	2885	2885	2885	2885	0
395	20231129	143100	60399420	2885	2885	2885	2885	0
396	20231129	143000	60399420	2885	2885	2885	2885	138
397	20231129	142900	60001290	2890	2890	2890	2890	11
398	20231129	142800	59969500	2885	2885	2885	2885	0
399	20231129	142700	59969500	2885	2870	2885	2870	459
400	20231129	142600	58649780	2875	2875	2875	2875	0
401	20231129	142500	58649780	2875	2875	2875	2875	106
402	20231129	142400	58345030	2875	2875	2875	2875	33
403	20231129	142300	58250155	2875	2875	2875	2875	318
404	20231129	142200	57335905	2875	2875	2875	2875	1422
405	20231129	142100	53247655	2875	2875	2875	2875	0
406	20231129	142000	53247655	2875	2875	2875	2875	12
407	20231129	141900	53213155	2870	2870	2870	2870	0
408	20231129	141800	53213155	2870	2870	2870	2870	0
409	20231129	141700	53213155	2870	2870	2870	2870	0
410	20231129	141600	53213155	2870	2870	2870	2870	0
411	20231129	141500	53213155	2870	2870	2870	2870	0
412	20231129	141400	53213155	2870	2870	2870	2870	0
413	20231129	141300	53213155	2870	2870	2870	2870	0
414	20231129	141200	53213155	2870	2870	2870	2870	304
415	20231129	141100	52340675	2870	2870	2870	2870	0
416	20231129	141000	52340675	2870	2870	2870	2870	0
417	20231129	140900	52340675	2870	2870	2870	2870	0
418	20231129	140800	52340675	2870	2870	2870	2870	0
419	20231129	140700	52340675	2870	2870	2870	2870	0
420	20231129	140600	52340675	2870	2870	2870	2870	0
421	20231129	140500	52340675	2870	2870	2870	2870	0
422	20231129	140400	52340675	2870	2870	2870	2870	0
423	20231129	140300	52340675	2870	2870	2870	2870	11
424	20231129	140200	52309105	2875	2875	2875	2875	100
425	20231129	140100	52021605	2880	2880	2880	2880	0
426	20231129	140000	52021605	2880	2880	2880	2880	0
427	20231129	135900	52021605	2880	2880	2880	2880	0
428	20231129	135800	52021605	2880	2880	2880	2880	0
429	20231129	135700	52021605	2880	2880	2880	2880	0
430	20231129	135600	52021605	2880	2880	2880	2880	0
431	20231129	135500	52021605	2880	2880	2880	2880	1
432	20231129	135400	52018725	2880	2880	2880	2880	0
433	20231129	135300	52018725	2880	2880	2880	2880	0
434	20231129	135200	52018725	2880	2880	2880	2880	0
435	20231129	135100	52018725	2880	2880	2880	2880	1
436	20231129	135000	52015845	2880	2880	2880	2880	0
437	20231129	134900	52015845	2880	2880	2880	2880	0
438	20231129	134800	52015845	2880	2880	2880	2880	20
439	20231129	134700	51958245	2880	2880	2880	2880	19
440	20231129	134600	51903525	2880	2880	2880	2880	0
441	20231129	134500	51903525	2880	2880	2880	2880	2
442	20231129	134400	51897765	2875	2875	2875	2875	0
443	20231129	134300	51897765	2875	2875	2875	2875	0
444	20231129	134200	51897765	2875	2875	2875	2875	20
445	20231129	134100	51840265	2875	2875	2875	2875	0
446	20231129	134000	51840265	2875	2875	2875	2875	0
447	20231129	133900	51840265	2875	2875	2875	2875	0
448	20231129	133800	51840265	2875	2875	2875	2875	1
449	20231129	133700	51837390	2875	2875	2875	2875	66
450	20231129	133600	51647640	2875	2875	2875	2875	0
451	20231129	133500	51647640	2875	2875	2875	2875	0
452	20231129	133400	51647640	2875	2875	2875	2875	30
453	20231129	133300	51561390	2880	2880	2880	2880	0
454	20231129	133200	51561390	2880	2880	2880	2880	0
455	20231129	133100	51561390	2880	2880	2880	2880	10
456	20231129	133000	51532590	2875	2875	2875	2875	0
457	20231129	132900	51532590	2875	2875	2875	2875	0
458	20231129	132800	51532590	2875	2875	2875	2875	0
459	20231129	132700	51532590	2875	2875	2875	2875	7
460	20231129	132600	51512465	2860	2860	2860	2860	0
461	20231129	132500	51512465	2860	2860	2860	2860	0
462	20231129	132400	51512465	2860	2860	2860	2860	0
463	20231129	132300	51512465	2860	2860	2860	2860	1
464	20231129	132200	51509605	2855	2855	2855	2855	0
465	20231129	132100	51509605	2855	2855	2855	2855	0
466	20231129	132000	51509605	2855	2855	2855	2855	0
467	20231129	131900	51509605	2855	2855	2855	2855	0
468	20231129	131800	51509605	2855	2855	2855	2855	0
469	20231129	131700	51509605	2855	2855	2855	2855	0
470	20231129	131600	51509605	2855	2855	2855	2855	0
471	20231129	131500	51509605	2855	2855	2855	2855	0
472	20231129	131400	51509605	2855	2855	2855	2855	0
473	20231129	131300	51509605	2855	2855	2855	2855	0
474	20231129	131200	51509605	2855	2855	2855	2855	0
475	20231129	131100	51509605	2855	2855	2855	2855	0
476	20231129	131000	51509605	2855	2855	2855	2855	0
477	20231129	130900	51509605	2855	2885	2885	2850	1971
478	20231129	130800	45855180	2890	2900	2900	2890	417
479	20231129	130700	44646890	2900	2900	2900	2900	1
480	20231129	130600	44643990	2900	2900	2900	2900	500
481	20231129	130500	43193990	2915	2915	2915	2915	0
482	20231129	130400	43193990	2915	2915	2915	2915	1
483	20231129	130300	43191075	2905	2905	2905	2905	12
484	20231129	130200	43156215	2900	2900	2900	2900	1
485	20231129	130100	43153315	2905	2905	2905	2905	0
486	20231129	130000	43153315	2905	2905	2905	2905	3
487	20231129	125900	43144600	2905	2905	2905	2905	0
488	20231129	125800	43144600	2905	2905	2905	2905	0
489	20231129	125700	43144600	2905	2905	2905	2905	999
490	20231129	125600	40242505	2905	2905	2905	2905	129
491	20231129	125500	39867760	2910	2910	2910	2910	0
492	20231129	125400	39867760	2910	2910	2910	2910	132
493	20231129	125300	39483640	2905	2905	2905	2905	0
494	20231129	125200	39483640	2905	2905	2905	2905	0
495	20231129	125100	39483640	2905	2905	2905	2905	0
496	20231129	125000	39483640	2905	2905	2905	2905	0
497	20231129	124900	39483640	2905	2915	2915	2905	2500
498	20231129	124800	32209565	2915	2935	2935	2915	398
499	20231129	124700	31047130	2935	2935	2935	2935	0
500	20231129	124600	31047130	2935	2935	2935	2935	0
501	20231129	124500	31047130	2935	2935	2935	2935	0
502	20231129	124400	31047130	2935	2935	2935	2935	0
503	20231129	124300	31047130	2935	2935	2935	2935	0
504	20231129	124200	31047130	2935	2935	2935	2935	0
505	20231129	124100	31047130	2935	2935	2935	2935	2
506	20231129	124000	31041260	2935	2935	2935	2935	0
507	20231129	123900	31041260	2935	2935	2935	2935	0
508	20231129	123800	31041260	2935	2935	2935	2935	0
509	20231129	123700	31041260	2935	2935	2935	2935	0
510	20231129	123600	31041260	2935	2935	2935	2935	2
511	20231129	123500	31035390	2945	2945	2945	2945	0
512	20231129	123400	31035390	2945	2945	2945	2945	0
513	20231129	123300	31035390	2945	2945	2945	2945	0
514	20231129	123200	31035390	2945	2945	2945	2945	1
515	20231129	123100	31032445	2950	2950	2950	2950	0
516	20231129	123000	31032445	2950	2950	2950	2950	0
517	20231129	122900	31032445	2950	2950	2950	2950	0
518	20231129	122800	31032445	2950	2950	2950	2950	0
519	20231129	122700	31032445	2950	2945	2950	2945	600
520	20231129	122600	29262815	2945	2945	2945	2945	0
521	20231129	122500	29262815	2945	2945	2945	2945	0
522	20231129	122400	29262815	2945	2945	2945	2945	0
523	20231129	122300	29262815	2945	2945	2945	2945	0
524	20231129	122200	29262815	2945	2945	2945	2945	0
525	20231129	122100	29262815	2945	2945	2945	2945	1
526	20231129	122000	29259870	2945	2945	2945	2945	0
527	20231129	121900	29259870	2945	2945	2945	2945	0
528	20231129	121800	29259870	2945	2945	2945	2945	1
529	20231129	121700	29256925	2945	2945	2945	2945	0
530	20231129	121600	29256925	2945	2945	2945	2945	0
531	20231129	121500	29256925	2945	2945	2945	2945	0
532	20231129	121400	29256925	2945	2945	2945	2945	0
533	20231129	121300	29256925	2945	2945	2945	2945	0
534	20231129	121200	29256925	2945	2945	2945	2945	0
535	20231129	121100	29256925	2945	2945	2945	2945	0
536	20231129	121000	29256925	2945	2945	2945	2945	0
537	20231129	120900	29256925	2945	2945	2945	2945	0
538	20231129	120800	29256925	2945	2945	2945	2945	0
539	20231129	120700	29256925	2945	2935	2945	2935	17
540	20231129	120600	29206930	2915	2930	2930	2915	399
541	20231129	120500	28040910	2940	2940	2940	2940	0
542	20231129	120400	28040910	2940	2940	2940	2940	0
543	20231129	120300	28040910	2940	2940	2940	2940	0
544	20231129	120200	28040910	2940	2940	2940	2940	0
545	20231129	120100	28040910	2940	2940	2940	2940	0
546	20231129	120000	28040910	2940	2940	2940	2940	0
547	20231129	115900	28040910	2940	2940	2940	2940	0
548	20231129	115800	28040910	2940	2940	2940	2940	0
549	20231129	115700	28040910	2940	2940	2940	2940	0
550	20231129	115600	28040910	2940	2940	2940	2940	0
551	20231129	115500	28040910	2940	2940	2940	2940	0
552	20231129	115400	28040910	2940	2940	2940	2940	0
553	20231129	115300	28040910	2940	2940	2940	2940	0
554	20231129	115200	28040910	2940	2940	2940	2940	0
555	20231129	115100	28040910	2940	2940	2940	2940	1
556	20231129	115000	28037970	2935	2935	2935	2935	2
557	20231129	114900	28032100	2940	2940	2940	2940	0
558	20231129	114800	28032100	2940	2940	2940	2940	0
559	20231129	114700	28032100	2940	2940	2940	2940	0
560	20231129	114600	28032100	2940	2940	2940	2940	0
561	20231129	114500	28032100	2940	2940	2940	2940	0
562	20231129	114400	28032100	2940	2940	2940	2940	1
563	20231129	114300	28029160	2930	2930	2930	2930	1
564	20231129	114200	28026230	2935	2935	2935	2935	1
565	20231129	114100	28023295	2935	2935	2935	2935	0
566	20231129	114000	28023295	2935	2935	2935	2935	2
567	20231129	113900	28017425	2940	2940	2940	2940	0
568	20231129	113800	28017425	2940	2940	2940	2940	1
569	20231129	113700	28014485	2930	2930	2930	2930	0
570	20231129	113600	28014485	2930	2930	2930	2930	0
571	20231129	113500	28014485	2930	2930	2930	2930	0
572	20231129	113400	28014485	2930	2930	2930	2930	0
573	20231129	113300	28014485	2930	2930	2930	2930	0
574	20231129	113200	28014485	2930	2930	2930	2930	0
575	20231129	113100	28014485	2930	2930	2930	2930	1
576	20231129	113000	28011555	2930	2930	2930	2930	1
577	20231129	112900	28008625	2930	2930	2930	2930	0
578	20231129	112800	28008625	2930	2930	2930	2930	0
579	20231129	112700	28008625	2930	2930	2930	2930	0
580	20231129	112600	28008625	2930	2930	2930	2930	8
581	20231129	112500	27985185	2930	2930	2930	2930	0
582	20231129	112400	27985185	2930	2930	2930	2930	0
583	20231129	112300	27985185	2930	2930	2930	2930	0
584	20231129	112200	27985185	2930	2930	2930	2930	0
585	20231129	112100	27985185	2930	2930	2930	2930	0
586	20231129	112000	27985185	2930	2930	2930	2930	0
587	20231129	111900	27985185	2930	2930	2930	2930	0
588	20231129	111800	27985185	2930	2930	2930	2930	0
589	20231129	111700	27985185	2930	2930	2930	2930	14
590	20231129	111600	27944165	2925	2925	2925	2925	0
591	20231129	111500	27944165	2925	2925	2925	2925	0
592	20231129	111400	27944165	2925	2925	2925	2925	0
593	20231129	111300	27944165	2925	2925	2925	2925	44
594	20231129	111200	27815465	2925	2925	2925	2925	0
595	20231129	111100	27815465	2925	2935	2935	2925	2502
596	20231129	111000	20487635	2940	2940	2940	2940	0
597	20231129	110900	20487635	2940	2940	2940	2940	100
598	20231129	110800	20193635	2950	2950	2950	2950	0
599	20231129	110700	20193635	2950	2950	2950	2950	2
600	20231129	110600	20187735	2950	2950	2950	2950	0
601	20231129	110500	20187735	2950	2950	2950	2950	0
602	20231129	110400	20187735	2950	2950	2950	2950	0
603	20231129	110300	20187735	2950	2950	2950	2945	12
604	20231129	110200	20152385	2940	2940	2940	2940	576
605	20231129	110100	18458945	2940	2940	2940	2940	1
606	20231129	110000	18456005	2940	2940	2940	2940	2
607	20231129	105900	18450125	2940	2940	2940	2940	0
608	20231129	105800	18450125	2940	2940	2940	2940	10
609	20231129	105700	18420725	2940	2940	2940	2940	0
610	20231129	105600	18420725	2940	2940	2940	2940	0
611	20231129	105500	18420725	2940	2940	2940	2940	1
612	20231129	105400	18417785	2940	2940	2940	2940	0
613	20231129	105300	18417785	2940	2940	2940	2940	0
614	20231129	105200	18417785	2940	2940	2940	2940	0
615	20231129	105100	18417785	2940	2940	2940	2940	1
616	20231129	105000	18414845	2940	2940	2940	2940	0
617	20231129	104900	18414845	2940	2940	2940	2940	0
618	20231129	104800	18414845	2940	2945	2945	2940	1411
619	20231129	104700	14262180	2945	2945	2945	2945	0
620	20231129	104600	14262180	2945	2945	2945	2945	3
621	20231129	104500	14253345	2950	2950	2950	2950	6
622	20231129	104400	14235645	2950	2950	2950	2950	0
623	20231129	104300	14235645	2950	2950	2950	2950	0
624	20231129	104200	14235645	2950	2950	2950	2950	0
625	20231129	104100	14235645	2950	2950	2950	2950	0
626	20231129	104000	14235645	2950	2950	2950	2950	10
627	20231129	103900	14206145	2950	2950	2950	2950	0
628	20231129	103800	14206145	2950	2950	2950	2950	0
629	20231129	103700	14206145	2950	2950	2950	2950	0
630	20231129	103600	14206145	2950	2950	2950	2950	0
631	20231129	103500	14206145	2950	2950	2950	2950	2
632	20231129	103400	14200245	2950	2950	2950	2950	0
633	20231129	103300	14200245	2950	2950	2950	2950	0
634	20231129	103200	14200245	2950	2950	2950	2950	0
635	20231129	103100	14200245	2950	2950	2950	2950	0
636	20231129	103000	14200245	2950	2950	2950	2950	10
637	20231129	102900	14170745	2950	2950	2950	2950	0
638	20231129	102800	14170745	2950	2950	2950	2950	0
639	20231129	102700	14170745	2950	2950	2950	2950	0
640	20231129	102600	14170745	2950	2950	2950	2950	0
641	20231129	102500	14170745	2950	2950	2950	2950	10
642	20231129	102400	14141245	2950	2950	2950	2950	0
643	20231129	102300	14141245	2950	2950	2950	2950	5
644	20231129	102200	14126495	2950	2950	2950	2950	0
645	20231129	102100	14126495	2950	2950	2950	2950	0
646	20231129	102000	14126495	2950	2950	2950	2950	0
647	20231129	101900	14126495	2950	2950	2950	2950	200
648	20231129	101800	13536495	2950	2950	2950	2950	2
649	20231129	101700	13530595	2950	2950	2950	2950	2
650	20231129	101600	13524695	2945	2945	2945	2945	0
651	20231129	101500	13524695	2945	2945	2945	2945	0
652	20231129	101400	13524695	2945	2945	2945	2945	0
653	20231129	101300	13524695	2945	2945	2945	2945	0
654	20231129	101200	13524695	2945	2945	2945	2945	0
655	20231129	101100	13524695	2945	2945	2945	2945	0
656	20231129	101000	13524695	2945	2945	2945	2945	99
657	20231129	100900	13233140	2945	2945	2945	2945	0
658	20231129	100800	13233140	2945	2945	2945	2945	0
659	20231129	100700	13233140	2945	2945	2945	2945	5
660	20231129	100600	13218415	2945	2945	2945	2945	0
661	20231129	100500	13218415	2945	2945	2945	2945	5
662	20231129	100400	13203690	2945	2945	2945	2945	0
663	20231129	100300	13203690	2945	2945	2945	2945	0
664	20231129	100200	13203690	2945	2945	2945	2945	0
665	20231129	100100	13203690	2945	2945	2945	2945	0
666	20231129	100000	13203690	2945	2945	2945	2945	10
667	20231129	095900	13174240	2945	2945	2945	2945	0
668	20231129	095800	13174240	2945	2945	2945	2945	0
669	20231129	095700	13174240	2945	2945	2945	2945	13
670	20231129	095600	13135955	2945	2945	2945	2945	0
671	20231129	095500	13135955	2945	2945	2945	2945	10
672	20231129	095400	13106505	2945	2945	2945	2945	0
673	20231129	095300	13106505	2945	2945	2945	2945	0
674	20231129	095200	13106505	2945	2945	2945	2945	10
675	20231129	095100	13077055	2945	2945	2945	2945	0
676	20231129	095000	13077055	2945	2945	2945	2945	0
677	20231129	094900	13077055	2945	2945	2945	2945	0
678	20231129	094800	13077055	2945	2945	2945	2945	0
679	20231129	094700	13077055	2945	2945	2945	2945	1
680	20231129	094600	13074110	2945	2945	2945	2945	0
681	20231129	094500	13074110	2945	2945	2945	2945	0
682	20231129	094400	13074110	2945	2945	2945	2945	11
683	20231129	094300	13041715	2945	2945	2945	2945	0
684	20231129	094200	13041715	2945	2945	2945	2945	0
685	20231129	094100	13041715	2945	2945	2945	2945	0
686	20231129	094000	13041715	2945	2945	2945	2945	11
687	20231129	093900	13009320	2945	2945	2945	2945	8
688	20231129	093800	12985760	2945	2945	2945	2945	0
689	20231129	093700	12985760	2945	2945	2945	2945	1
690	20231129	093600	12982815	2945	2945	2945	2945	0
691	20231129	093500	12982815	2945	2945	2945	2945	0
692	20231129	093400	12982815	2945	2945	2945	2945	0
693	20231129	093300	12982815	2945	2945	2945	2945	0
694	20231129	093200	12982815	2945	2945	2945	2945	2
695	20231129	093100	12976925	2940	2940	2940	2940	0
696	20231129	093000	12976925	2940	2940	2940	2940	20
697	20231129	092900	12918125	2935	2935	2935	2935	1
698	20231129	092800	12915190	2940	2935	2940	2935	40
699	20231129	092700	12797680	2940	2940	2940	2940	0
700	20231129	092600	12797680	2940	2940	2940	2940	0
701	20231129	092500	12797680	2940	2940	2940	2940	0
702	20231129	092400	12797680	2940	2960	2960	2940	882
703	20231129	092300	10195565	2960	2960	2960	2960	14
704	20231129	092200	10154125	2965	2965	2965	2965	0
705	20231129	092100	10154125	2965	2965	2965	2965	0
706	20231129	092000	10154125	2965	2965	2965	2965	10
707	20231129	091900	10124475	2965	2965	2965	2965	0
708	20231129	091800	10124475	2965	2965	2965	2965	0
709	20231129	091700	10124475	2965	2965	2965	2965	3
710	20231129	091600	10115580	2965	2965	2965	2965	0
711	20231129	091500	10115580	2965	2965	2965	2965	3
712	20231129	091400	10106685	2965	2965	2965	2965	0
713	20231129	091300	10106685	2965	2965	2965	2965	20
714	20231129	091200	10047385	2965	2965	2965	2965	0
715	20231129	091100	10047385	2965	2965	2965	2965	0
716	20231129	091000	10047385	2965	2965	2965	2965	0
717	20231129	090900	10047385	2965	2965	2965	2965	0
718	20231129	090800	10047385	2965	2965	2965	2965	2
719	20231129	090700	10041455	2965	2965	2965	2965	1
720	20231129	090600	10038490	2960	2960	2960	2960	49
721	20231129	090500	9893450	2960	2960	2960	2960	0
722	20231129	090400	9893450	2960	2965	2965	2960	127
723	20231129	090300	9517230	2965	2965	2965	2965	87
724	20231129	090200	9259275	2965	3000	3000	2965	1554
725	20231129	090100	4644540	3000	3000	3000	3000	0
726	20231129	090000	4644540	3000	3020	3020	3000	1539