KissMeData/130500/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	201500	156788025	2810	2810	2810	2810	903
3	20231129	201400	156788025	2810	2810	2810	2810	0
4	20231129	201300	156788025	2810	2810	2810	2810	0
5	20231129	201200	156788025	2810	2810	2810	2810	0
6	20231129	201100	156788025	2810	2810	2810	2810	0
7	20231129	201000	156788025	2810	2810	2810	2810	0
8	20231129	200900	156788025	2810	2810	2810	2810	0
9	20231129	200800	156788025	2810	2810	2810	2810	0
10	20231129	200700	156788025	2810	2810	2810	2810	0
11	20231129	200600	156788025	2810	2810	2810	2810	0
12	20231129	200500	156788025	2810	2810	2810	2810	0
13	20231129	200400	156788025	2810	2810	2810	2810	0
14	20231129	200300	156788025	2810	2810	2810	2810	0
15	20231129	200200	156788025	2810	2810	2810	2810	0
16	20231129	200100	156788025	2810	2810	2810	2810	0
17	20231129	200000	156788025	2810	2810	2810	2810	0
18	20231129	195900	156788025	2810	2810	2810	2810	0
19	20231129	195800	156788025	2810	2810	2810	2810	0
20	20231129	195700	156788025	2810	2810	2810	2810	0
21	20231129	195600	156788025	2810	2810	2810	2810	0
22	20231129	195500	156788025	2810	2810	2810	2810	0
23	20231129	195400	156788025	2810	2810	2810	2810	0
24	20231129	195300	156788025	2810	2810	2810	2810	0
25	20231129	195200	156788025	2810	2810	2810	2810	0
26	20231129	195100	156788025	2810	2810	2810	2810	0
27	20231129	195000	156788025	2810	2810	2810	2810	0
28	20231129	194900	156788025	2810	2810	2810	2810	0
29	20231129	194800	156788025	2810	2810	2810	2810	0
30	20231129	194700	156788025	2810	2810	2810	2810	0
31	20231129	194600	156788025	2810	2810	2810	2810	0
32	20231129	194500	156788025	2810	2810	2810	2810	903
33	20231129	194400	156788025	2810	2810	2810	2810	0
34	20231129	194300	156788025	2810	2810	2810	2810	0
35	20231129	194200	156788025	2810	2810	2810	2810	0
36	20231129	194100	156788025	2810	2810	2810	2810	0
37	20231129	194000	156788025	2810	2810	2810	2810	0
38	20231129	193900	156788025	2810	2810	2810	2810	0
39	20231129	193800	156788025	2810	2810	2810	2810	0
40	20231129	193700	156788025	2810	2810	2810	2810	0
41	20231129	193600	156788025	2810	2810	2810	2810	0
42	20231129	193500	156788025	2810	2810	2810	2810	0
43	20231129	193400	156788025	2810	2810	2810	2810	0
44	20231129	193300	156788025	2810	2810	2810	2810	0
45	20231129	193200	156788025	2810	2810	2810	2810	0
46	20231129	193100	156788025	2810	2810	2810	2810	0
47	20231129	193000	156788025	2810	2810	2810	2810	0
48	20231129	192900	156788025	2810	2810	2810	2810	0
49	20231129	192800	156788025	2810	2810	2810	2810	0
50	20231129	192700	156788025	2810	2810	2810	2810	0
51	20231129	192600	156788025	2810	2810	2810	2810	0
52	20231129	192500	156788025	2810	2810	2810	2810	0
53	20231129	192400	156788025	2810	2810	2810	2810	0
54	20231129	192300	156788025	2810	2810	2810	2810	0
55	20231129	192200	156788025	2810	2810	2810	2810	0
56	20231129	192100	156788025	2810	2810	2810	2810	0
57	20231129	192000	156788025	2810	2810	2810	2810	0
58	20231129	191900	156788025	2810	2810	2810	2810	0
59	20231129	191800	156788025	2810	2810	2810	2810	0
60	20231129	191700	156788025	2810	2810	2810	2810	0
61	20231129	191600	156788025	2810	2810	2810	2810	0
62	20231129	191500	156788025	2810	2810	2810	2810	903
63	20231129	191400	156788025	2810	2810	2810	2810	0
64	20231129	191300	156788025	2810	2810	2810	2810	0
65	20231129	191200	156788025	2810	2810	2810	2810	0
66	20231129	191100	156788025	2810	2810	2810	2810	0
67	20231129	191000	156788025	2810	2810	2810	2810	0
68	20231129	190900	156788025	2810	2810	2810	2810	0
69	20231129	190800	156788025	2810	2810	2810	2810	0
70	20231129	190700	156788025	2810	2810	2810	2810	0
71	20231129	190600	156788025	2810	2810	2810	2810	0
72	20231129	190500	156788025	2810	2810	2810	2810	0
73	20231129	190400	156788025	2810	2810	2810	2810	0
74	20231129	190300	156788025	2810	2810	2810	2810	0
75	20231129	190200	156788025	2810	2810	2810	2810	0
76	20231129	190100	156788025	2810	2810	2810	2810	0
77	20231129	190000	156788025	2810	2810	2810	2810	0
78	20231129	185900	156788025	2810	2810	2810	2810	0
79	20231129	185800	156788025	2810	2810	2810	2810	0
80	20231129	185700	156788025	2810	2810	2810	2810	0
81	20231129	185600	156788025	2810	2810	2810	2810	0
82	20231129	185500	156788025	2810	2810	2810	2810	0
83	20231129	185400	156788025	2810	2810	2810	2810	0
84	20231129	185300	156788025	2810	2810	2810	2810	0
85	20231129	185200	156788025	2810	2810	2810	2810	0
86	20231129	185100	156788025	2810	2810	2810	2810	0
87	20231129	185000	156788025	2810	2810	2810	2810	0
88	20231129	184900	156788025	2810	2810	2810	2810	0
89	20231129	184800	156788025	2810	2810	2810	2810	0
90	20231129	184700	156788025	2810	2810	2810	2810	0
91	20231129	184600	156788025	2810	2810	2810	2810	0
92	20231129	184500	156788025	2810	2810	2810	2810	903
93	20231129	184400	156788025	2810	2810	2810	2810	0
94	20231129	184300	156788025	2810	2810	2810	2810	0
95	20231129	184200	156788025	2810	2810	2810	2810	0
96	20231129	184100	156788025	2810	2810	2810	2810	0
97	20231129	184000	156788025	2810	2810	2810	2810	0
98	20231129	183900	156788025	2810	2810	2810	2810	0
99	20231129	183800	156788025	2810	2810	2810	2810	0
100	20231129	183700	156788025	2810	2810	2810	2810	0
101	20231129	183600	156788025	2810	2810	2810	2810	0
102	20231129	183500	156788025	2810	2810	2810	2810	0
103	20231129	183400	156788025	2810	2810	2810	2810	0
104	20231129	183300	156788025	2810	2810	2810	2810	0
105	20231129	183200	156788025	2810	2810	2810	2810	0
106	20231129	183100	156788025	2810	2810	2810	2810	0
107	20231129	183000	156788025	2810	2810	2810	2810	0
108	20231129	182900	156788025	2810	2810	2810	2810	0
109	20231129	182800	156788025	2810	2810	2810	2810	0
110	20231129	182700	156788025	2810	2810	2810	2810	0
111	20231129	182600	156788025	2810	2810	2810	2810	0
112	20231129	182500	156788025	2810	2810	2810	2810	0
113	20231129	182400	156788025	2810	2810	2810	2810	0
114	20231129	182300	156788025	2810	2810	2810	2810	0
115	20231129	182200	156788025	2810	2810	2810	2810	0
116	20231129	182100	156788025	2810	2810	2810	2810	0
117	20231129	182000	156788025	2810	2810	2810	2810	0
118	20231129	181900	156788025	2810	2810	2810	2810	0
119	20231129	181800	156788025	2810	2810	2810	2810	0
120	20231129	181700	156788025	2810	2810	2810	2810	0
121	20231129	181600	156788025	2810	2810	2810	2810	0
122	20231129	181500	156788025	2810	2810	2810	2810	903
123	20231129	181400	156788025	2810	2810	2810	2810	0
124	20231129	181300	156788025	2810	2810	2810	2810	0
125	20231129	181200	156788025	2810	2810	2810	2810	0
126	20231129	181100	156788025	2810	2810	2810	2810	0
127	20231129	181000	156788025	2810	2810	2810	2810	0
128	20231129	180900	156788025	2810	2810	2810	2810	0
129	20231129	180800	156788025	2810	2810	2810	2810	0
130	20231129	180700	156788025	2810	2810	2810	2810	0
131	20231129	180600	156788025	2810	2810	2810	2810	0
132	20231129	180500	156788025	2810	2810	2810	2810	0
133	20231129	180400	156788025	2810	2810	2810	2810	0
134	20231129	180300	156788025	2810	2810	2810	2810	0
135	20231129	180200	156788025	2810	2810	2810	2810	0
136	20231129	180100	156788025	2810	2810	2810	2810	0
137	20231129	180000	156788025	2810	2810	2810	2810	0
138	20231129	175900	156788025	2810	2810	2810	2810	0
139	20231129	175800	156788025	2810	2810	2810	2810	0
140	20231129	175700	156788025	2810	2810	2810	2810	0
141	20231129	175600	156788025	2810	2810	2810	2810	0
142	20231129	175500	156788025	2810	2810	2810	2810	0
143	20231129	175400	156788025	2810	2810	2810	2810	0
144	20231129	175300	156788025	2810	2810	2810	2810	0
145	20231129	175200	156788025	2810	2810	2810	2810	0
146	20231129	175100	156788025	2810	2810	2810	2810	0
147	20231129	175000	156788025	2810	2810	2810	2810	0
148	20231129	174900	156788025	2810	2810	2810	2810	0
149	20231129	174800	156788025	2810	2810	2810	2810	0
150	20231129	174700	156788025	2810	2810	2810	2810	0
151	20231129	174600	156788025	2810	2810	2810	2810	0
152	20231129	174500	156788025	2810	2810	2810	2810	903
153	20231129	174400	156788025	2810	2810	2810	2810	0
154	20231129	174300	156788025	2810	2810	2810	2810	0
155	20231129	174200	156788025	2810	2810	2810	2810	0
156	20231129	174100	156788025	2810	2810	2810	2810	0
157	20231129	174000	156788025	2810	2810	2810	2810	0
158	20231129	173900	156788025	2810	2810	2810	2810	0
159	20231129	173800	156788025	2810	2810	2810	2810	0
160	20231129	173700	156788025	2810	2810	2810	2810	0
161	20231129	173600	156788025	2810	2810	2810	2810	0
162	20231129	173500	156788025	2810	2810	2810	2810	0
163	20231129	173400	156788025	2810	2810	2810	2810	0
164	20231129	173300	156788025	2810	2810	2810	2810	0
165	20231129	173200	156788025	2810	2810	2810	2810	0
166	20231129	173100	156788025	2810	2810	2810	2810	0
167	20231129	173000	156788025	2810	2810	2810	2810	0
168	20231129	172900	156788025	2810	2810	2810	2810	0
169	20231129	172800	156788025	2810	2810	2810	2810	0
170	20231129	172700	156788025	2810	2810	2810	2810	0
171	20231129	172600	156788025	2810	2810	2810	2810	0
172	20231129	172500	156788025	2810	2810	2810	2810	0
173	20231129	172400	156788025	2810	2810	2810	2810	0
174	20231129	172300	156788025	2810	2810	2810	2810	0
175	20231129	172200	156788025	2810	2810	2810	2810	0
176	20231129	172100	156788025	2810	2810	2810	2810	0
177	20231129	172000	156788025	2810	2810	2810	2810	0
178	20231129	171900	156788025	2810	2810	2810	2810	0
179	20231129	171800	156788025	2810	2810	2810	2810	0
180	20231129	171700	156788025	2810	2810	2810	2810	0
181	20231129	171600	156788025	2810	2810	2810	2810	0
182	20231129	171500	156788025	2810	2810	2810	2810	903
183	20231129	171400	156788025	2810	2810	2810	2810	0
184	20231129	171300	156788025	2810	2810	2810	2810	0
185	20231129	171200	156788025	2810	2810	2810	2810	0
186	20231129	171100	156788025	2810	2810	2810	2810	0
187	20231129	171000	156788025	2810	2810	2810	2810	0
188	20231129	170900	156788025	2810	2810	2810	2810	0
189	20231129	170800	156788025	2810	2810	2810	2810	0
190	20231129	170700	156788025	2810	2810	2810	2810	0
191	20231129	170600	156788025	2810	2810	2810	2810	0
192	20231129	170500	156788025	2810	2810	2810	2810	0
193	20231129	170400	156788025	2810	2810	2810	2810	0
194	20231129	170300	156788025	2810	2810	2810	2810	0
195	20231129	170200	156788025	2810	2810	2810	2810	0
196	20231129	170100	156788025	2810	2810	2810	2810	0
197	20231129	170000	156788025	2810	2810	2810	2810	0
198	20231129	165900	156788025	2810	2810	2810	2810	0
199	20231129	165800	156788025	2810	2810	2810	2810	0
200	20231129	165700	156788025	2810	2810	2810	2810	0
201	20231129	165600	156788025	2810	2810	2810	2810	0
202	20231129	165500	156788025	2810	2810	2810	2810	0
203	20231129	165400	156788025	2810	2810	2810	2810	0
204	20231129	165300	156788025	2810	2810	2810	2810	0
205	20231129	165200	156788025	2810	2810	2810	2810	0
206	20231129	165100	156788025	2810	2810	2810	2810	0
207	20231129	165000	156788025	2810	2810	2810	2810	0
208	20231129	164900	156788025	2810	2810	2810	2810	0
209	20231129	164800	156788025	2810	2810	2810	2810	0
210	20231129	164700	156788025	2810	2810	2810	2810	0
211	20231129	164600	156788025	2810	2810	2810	2810	0
212	20231129	164500	156788025	2810	2810	2810	2810	903
213	20231129	164400	156788025	2810	2810	2810	2810	0
214	20231129	164300	156788025	2810	2810	2810	2810	0
215	20231129	164200	156788025	2810	2810	2810	2810	0
216	20231129	164100	156788025	2810	2810	2810	2810	0
217	20231129	164000	156788025	2810	2810	2810	2810	0
218	20231129	163900	156788025	2810	2810	2810	2810	0
219	20231129	163800	156788025	2810	2810	2810	2810	0
220	20231129	163700	156788025	2810	2810	2810	2810	0
221	20231129	163600	156788025	2810	2810	2810	2810	0
222	20231129	163500	156788025	2810	2810	2810	2810	0
223	20231129	163400	156788025	2810	2810	2810	2810	0
224	20231129	163300	156788025	2810	2810	2810	2810	0
225	20231129	163200	156788025	2810	2810	2810	2810	0
226	20231129	163100	156788025	2810	2810	2810	2810	0
227	20231129	163000	156788025	2810	2810	2810	2810	0
228	20231129	162900	156788025	2810	2810	2810	2810	0
229	20231129	162800	156788025	2810	2810	2810	2810	0
230	20231129	162700	156788025	2810	2810	2810	2810	0
231	20231129	162600	156788025	2810	2810	2810	2810	0
232	20231129	162500	156788025	2810	2810	2810	2810	0
233	20231129	162400	156788025	2810	2810	2810	2810	0
234	20231129	162300	156788025	2810	2810	2810	2810	0
235	20231129	162200	156788025	2810	2810	2810	2810	0
236	20231129	162100	156788025	2810	2810	2810	2810	0
237	20231129	162000	156788025	2810	2810	2810	2810	0
238	20231129	161900	156788025	2810	2810	2810	2810	0
239	20231129	161800	156788025	2810	2810	2810	2810	0
240	20231129	161700	156788025	2810	2810	2810	2810	0
241	20231129	161600	156788025	2810	2810	2810	2810	0
242	20231129	161500	156788025	2810	2810	2810	2810	903
243	20231129	161400	156788025	2810	2810	2810	2810	0
244	20231129	161300	156788025	2810	2810	2810	2810	0
245	20231129	161200	156788025	2810	2810	2810	2810	0
246	20231129	161100	156788025	2810	2810	2810	2810	0
247	20231129	161000	156788025	2810	2810	2810	2810	0
248	20231129	160900	156788025	2810	2810	2810	2810	0
249	20231129	160800	156788025	2810	2810	2810	2810	0
250	20231129	160700	156788025	2810	2810	2810	2810	0
251	20231129	160600	156788025	2810	2810	2810	2810	0
252	20231129	160500	156788025	2810	2810	2810	2810	0
253	20231129	160400	156788025	2810	2810	2810	2810	0
254	20231129	160300	156788025	2810	2810	2810	2810	0
255	20231129	160200	156788025	2810	2810	2810	2810	0
256	20231129	160100	156788025	2810	2810	2810	2810	0
257	20231129	160000	156788025	2810	2810	2810	2810	0
258	20231129	155900	156788025	2810	2810	2810	2810	0
259	20231129	155800	156788025	2810	2810	2810	2810	0
260	20231129	155700	156788025	2810	2810	2810	2810	0
261	20231129	155600	156788025	2810	2810	2810	2810	0
262	20231129	155500	156788025	2810	2810	2810	2810	0
263	20231129	155400	156788025	2810	2810	2810	2810	0
264	20231129	155300	156788025	2810	2810	2810	2810	0
265	20231129	155200	156788025	2810	2810	2810	2810	0
266	20231129	155100	156788025	2810	2810	2810	2810	0
267	20231129	155000	156788025	2810	2810	2810	2810	0
268	20231129	154900	156788025	2810	2810	2810	2810	0
269	20231129	154800	156788025	2810	2810	2810	2810	0
270	20231129	154700	156788025	2810	2810	2810	2810	0
271	20231129	154600	156788025	2810	2810	2810	2810	0
272	20231129	154500	156788025	2810	2810	2810	2810	903
273	20231129	154400	156788025	2810	2810	2810	2810	0
274	20231129	154300	156788025	2810	2810	2810	2810	0
275	20231129	154200	156788025	2810	2810	2810	2810	0
276	20231129	154100	156788025	2810	2810	2810	2810	0
277	20231129	154000	156788025	2810	2810	2810	2810	0
278	20231129	153900	156788025	2810	2810	2810	2810	0
279	20231129	153800	156788025	2810	2810	2810	2810	0
280	20231129	153700	156788025	2810	2810	2810	2810	0
281	20231129	153600	156788025	2810	2810	2810	2810	0
282	20231129	153500	156788025	2810	2810	2810	2810	0
283	20231129	153400	156788025	2810	2810	2810	2810	0
284	20231129	153300	156788025	2810	2810	2810	2810	0
285	20231129	153200	156788025	2810	2810	2810	2810	0
286	20231129	153100	156788025	2810	2810	2810	2810	0
287	20231129	153000	156788025	2810	2810	2810	2810	903
288	20231129	152900	154250595	2825	2825	2825	2825	0
289	20231129	152800	154250595	2825	2825	2825	2825	0
290	20231129	152700	154250595	2825	2825	2825	2825	0
291	20231129	152600	154250595	2825	2825	2825	2825	0
292	20231129	152500	154250595	2825	2825	2825	2825	0
293	20231129	152400	154250595	2825	2825	2825	2825	0
294	20231129	152300	154250595	2825	2825	2825	2825	0
295	20231129	152200	154250595	2825	2825	2825	2825	0
296	20231129	152100	154250595	2825	2825	2825	2825	0
297	20231129	152000	154250595	2825	2825	2825	2825	0
298	20231129	151900	154250595	2825	2825	2825	2825	0
299	20231129	151800	154250595	2825	2825	2825	2800	9967
300	20231129	151700	126253095	2825	2825	2825	2825	1
301	20231129	151600	126250270	2825	2825	2825	2825	0
302	20231129	151500	126250270	2825	2825	2825	2825	0
303	20231129	151400	126250270	2825	2825	2825	2825	0
304	20231129	151300	126250270	2825	2825	2825	2825	0
305	20231129	151200	126250270	2825	2825	2825	2825	0
306	20231129	151100	126250270	2825	2825	2825	2825	100
307	20231129	151000	125967770	2825	2825	2825	2825	1411
308	20231129	150900	121981695	2825	2825	2825	2825	0
309	20231129	150800	121981695	2825	2825	2825	2825	0
310	20231129	150700	121981695	2825	2825	2825	2825	1
311	20231129	150600	121978870	2825	2825	2825	2825	0
312	20231129	150500	121978870	2825	2825	2825	2825	395
313	20231129	150400	120862995	2820	2820	2820	2820	0
314	20231129	150300	120862995	2820	2820	2820	2820	50
315	20231129	150200	120721995	2820	2820	2820	2820	8
316	20231129	150100	120699435	2815	2815	2815	2815	0
317	20231129	150000	120699435	2815	2815	2815	2815	0
318	20231129	145900	120699435	2815	2815	2815	2815	0
319	20231129	145800	120699435	2815	2815	2815	2815	1
320	20231129	145700	120696620	2815	2815	2815	2815	0
321	20231129	145600	120696620	2815	2815	2815	2815	0
322	20231129	145500	120696620	2815	2815	2815	2815	0
323	20231129	145400	120696620	2815	2815	2815	2815	0
324	20231129	145300	120696620	2815	2815	2815	2815	0
325	20231129	145200	120696620	2815	2815	2815	2815	545
326	20231129	145100	119162445	2820	2820	2820	2820	192
327	20231129	145000	118621005	2820	2820	2820	2820	15
328	20231129	144900	118578705	2820	2820	2820	2820	0
329	20231129	144800	118578705	2820	2820	2820	2820	0
330	20231129	144700	118578705	2820	2820	2820	2820	0
331	20231129	144600	118578705	2820	2820	2820	2820	0
332	20231129	144500	118578705	2820	2820	2820	2820	40
333	20231129	144400	118465905	2820	2820	2820	2820	0
334	20231129	144300	118465905	2820	2820	2820	2820	0
335	20231129	144200	118465905	2820	2820	2820	2820	36
336	20231129	144100	118364385	2820	2820	2820	2820	0
337	20231129	144000	118364385	2820	2820	2820	2820	100
338	20231129	143900	118082385	2820	2820	2820	2820	0
339	20231129	143800	118082385	2820	2815	2820	2815	283
340	20231129	143700	117284340	2820	2820	2820	2820	101
341	20231129	143600	116999520	2815	2815	2815	2815	0
342	20231129	143500	116999520	2815	2815	2815	2815	0
343	20231129	143400	116999520	2815	2815	2815	2815	135
344	20231129	143300	116619495	2820	2820	2820	2820	0
345	20231129	143200	116619495	2820	2820	2820	2820	0
346	20231129	143100	116619495	2820	2820	2820	2820	9
347	20231129	143000	116594115	2820	2820	2820	2820	0
348	20231129	142900	116594115	2820	2820	2820	2820	0
349	20231129	142800	116594115	2820	2820	2820	2820	13
350	20231129	142700	116557455	2815	2815	2815	2815	434
351	20231129	142600	115335745	2815	2815	2815	2815	0
352	20231129	142500	115335745	2815	2815	2815	2815	500
353	20231129	142400	113928245	2830	2830	2830	2830	0
354	20231129	142300	113928245	2830	2830	2830	2830	0
355	20231129	142200	113928245	2830	2830	2830	2830	0
356	20231129	142100	113928245	2830	2830	2830	2830	1
357	20231129	142000	113925415	2830	2830	2830	2830	2
358	20231129	141900	113919755	2830	2830	2830	2830	0
359	20231129	141800	113919755	2830	2830	2830	2830	0
360	20231129	141700	113919755	2830	2830	2830	2830	5
361	20231129	141600	113905605	2830	2830	2830	2830	0
362	20231129	141500	113905605	2830	2830	2830	2830	0
363	20231129	141400	113905605	2830	2830	2830	2830	0
364	20231129	141300	113905605	2830	2830	2830	2830	0
365	20231129	141200	113905605	2830	2830	2830	2830	0
366	20231129	141100	113905605	2830	2830	2830	2830	0
367	20231129	141000	113905605	2830	2830	2830	2830	0
368	20231129	140900	113905605	2830	2830	2830	2830	1
369	20231129	140800	113902775	2820	2820	2820	2820	0
370	20231129	140700	113902775	2820	2820	2820	2820	0
371	20231129	140600	113902775	2820	2820	2820	2820	0
372	20231129	140500	113902775	2820	2820	2820	2820	2
373	20231129	140400	113897135	2815	2815	2815	2815	0
374	20231129	140300	113897135	2815	2815	2815	2815	0
375	20231129	140200	113897135	2815	2815	2815	2815	0
376	20231129	140100	113897135	2815	2815	2815	2815	0
377	20231129	140000	113897135	2815	2815	2815	2815	0
378	20231129	135900	113897135	2815	2815	2815	2815	49
379	20231129	135800	113759200	2820	2820	2820	2820	0
380	20231129	135700	113759200	2820	2820	2820	2820	5
381	20231129	135600	113745100	2825	2835	2835	2825	1510
382	20231129	135500	109479250	2830	2830	2830	2830	0
383	20231129	135400	109479250	2830	2830	2830	2830	0
384	20231129	135300	109479250	2830	2830	2830	2830	30
385	20231129	135200	109394350	2825	2825	2825	2825	8
386	20231129	135100	109371750	2830	2830	2830	2830	0
387	20231129	135000	109371750	2830	2830	2830	2830	1
388	20231129	134900	109368920	2810	2810	2810	2810	750
389	20231129	134800	107261420	2810	2810	2810	2810	0
390	20231129	134700	107261420	2810	2810	2810	2810	0
391	20231129	134600	107261420	2810	2810	2810	2810	0
392	20231129	134500	107261420	2810	2810	2810	2810	0
393	20231129	134400	107261420	2810	2815	2815	2810	1053
394	20231129	134300	104302320	2815	2815	2815	2815	3000
395	20231129	134200	95857320	2815	2815	2815	2815	0
396	20231129	134100	95857320	2815	2815	2815	2815	0
397	20231129	134000	95857320	2815	2815	2815	2815	0
398	20231129	133900	95857320	2815	2815	2815	2815	0
399	20231129	133800	95857320	2815	2820	2820	2815	1016
400	20231129	133700	92992815	2820	2820	2820	2820	37
401	20231129	133600	92888475	2820	2825	2825	2820	74
402	20231129	133500	92679745	2820	2820	2820	2820	0
403	20231129	133400	92679745	2820	2820	2820	2820	0
404	20231129	133300	92679745	2820	2820	2820	2820	0
405	20231129	133200	92679745	2820	2820	2820	2820	1
406	20231129	133100	92676925	2820	2820	2820	2820	0
407	20231129	133000	92676925	2820	2825	2825	2820	554
408	20231129	132900	91114270	2835	2835	2835	2835	0
409	20231129	132800	91114270	2835	2835	2835	2835	0
410	20231129	132700	91114270	2835	2835	2835	2835	0
411	20231129	132600	91114270	2835	2835	2835	2835	0
412	20231129	132500	91114270	2835	2835	2835	2835	0
413	20231129	132400	91114270	2835	2835	2835	2835	0
414	20231129	132300	91114270	2835	2835	2835	2835	0
415	20231129	132200	91114270	2835	2830	2835	2830	1001
416	20231129	132100	88279430	2820	2820	2820	2820	6
417	20231129	132000	88262510	2820	2820	2820	2820	0
418	20231129	131900	88262510	2820	2820	2820	2820	77
419	20231129	131800	88045370	2820	2820	2820	2820	200
420	20231129	131700	87481370	2820	2820	2820	2820	0
421	20231129	131600	87481370	2820	2820	2820	2820	614
422	20231129	131500	85749890	2820	2820	2820	2820	0
423	20231129	131400	85749890	2820	2820	2820	2820	0
424	20231129	131300	85749890	2820	2820	2820	2820	0
425	20231129	131200	85749890	2820	2820	2820	2820	0
426	20231129	131100	85749890	2820	2820	2820	2820	0
427	20231129	131000	85749890	2820	2820	2820	2820	0
428	20231129	130900	85749890	2820	2820	2820	2820	0
429	20231129	130800	85749890	2820	2820	2820	2820	0
430	20231129	130700	85749890	2820	2820	2820	2820	174
431	20231129	130600	85259210	2820	2820	2820	2820	0
432	20231129	130500	85259210	2820	2820	2820	2820	190
433	20231129	130400	84723410	2820	2820	2820	2820	0
434	20231129	130300	84723410	2820	2820	2820	2820	6
435	20231129	130200	84706490	2825	2825	2825	2825	0
436	20231129	130100	84706490	2825	2825	2825	2825	19
437	20231129	130000	84652815	2815	2815	2815	2815	450
438	20231129	125900	83386065	2815	2820	2820	2815	301
439	20231129	125800	82537250	2815	2820	2820	2815	102
440	20231129	125700	82250070	2820	2820	2820	2820	0
441	20231129	125600	82250070	2820	2820	2820	2820	0
442	20231129	125500	82250070	2820	2820	2820	2820	16
443	20231129	125400	82204950	2820	2820	2820	2820	139
444	20231129	125300	81812970	2820	2820	2820	2820	0
445	20231129	125200	81812970	2820	2815	2820	2815	672
446	20231129	125100	79921285	2820	2820	2820	2820	500
447	20231129	125000	78511285	2820	2820	2820	2820	0
448	20231129	124900	78511285	2820	2820	2820	2820	0
449	20231129	124800	78511285	2820	2820	2820	2820	0
450	20231129	124700	78511285	2820	2820	2820	2820	0
451	20231129	124600	78511285	2820	2820	2820	2820	0
452	20231129	124500	78511285	2820	2820	2820	2820	0
453	20231129	124400	78511285	2820	2820	2820	2820	13
454	20231129	124300	78474625	2820	2825	2825	2820	1034
455	20231129	124200	75557715	2830	2830	2830	2830	0
456	20231129	124100	75557715	2830	2830	2830	2830	4
457	20231129	124000	75546395	2830	2830	2830	2830	0
458	20231129	123900	75546395	2830	2830	2830	2830	1
459	20231129	123800	75543565	2825	2825	2825	2825	0
460	20231129	123700	75543565	2825	2825	2825	2825	0
461	20231129	123600	75543565	2825	2825	2825	2825	0
462	20231129	123500	75543565	2825	2825	2825	2825	51
463	20231129	123400	75399490	2825	2825	2825	2825	0
464	20231129	123300	75399490	2825	2825	2825	2825	1
465	20231129	123200	75396665	2825	2825	2825	2825	0
466	20231129	123100	75396665	2825	2825	2825	2825	0
467	20231129	123000	75396665	2825	2825	2825	2825	0
468	20231129	122900	75396665	2825	2825	2825	2825	10
469	20231129	122800	75368415	2825	2825	2825	2825	38
470	20231129	122700	75261065	2825	2825	2825	2825	1
471	20231129	122600	75258240	2825	2825	2825	2825	1
472	20231129	122500	75255415	2830	2830	2830	2830	0
473	20231129	122400	75255415	2830	2830	2830	2830	0
474	20231129	122300	75255415	2830	2830	2830	2830	0
475	20231129	122200	75255415	2830	2830	2830	2830	0
476	20231129	122100	75255415	2830	2830	2830	2830	0
477	20231129	122000	75255415	2830	2830	2830	2830	0
478	20231129	121900	75255415	2830	2830	2830	2830	0
479	20231129	121800	75255415	2830	2825	2830	2825	4
480	20231129	121700	75244110	2815	2815	2815	2815	0
481	20231129	121600	75244110	2815	2825	2825	2815	908
482	20231129	121500	72686260	2830	2830	2830	2830	1
483	20231129	121400	72683430	2830	2830	2830	2830	0
484	20231129	121300	72683430	2830	2830	2830	2830	0
485	20231129	121200	72683430	2830	2830	2830	2830	0
486	20231129	121100	72683430	2830	2830	2830	2830	0
487	20231129	121000	72683430	2830	2830	2830	2830	1
488	20231129	120900	72680600	2830	2830	2830	2830	0
489	20231129	120800	72680600	2830	2830	2830	2830	0
490	20231129	120700	72680600	2830	2830	2830	2830	0
491	20231129	120600	72680600	2830	2830	2830	2830	0
492	20231129	120500	72680600	2830	2825	2830	2825	5
493	20231129	120400	72666465	2830	2820	2830	2815	633
494	20231129	120300	70882560	2830	2830	2830	2830	0
495	20231129	120200	70882560	2830	2830	2830	2830	0
496	20231129	120100	70882560	2830	2830	2830	2830	0
497	20231129	120000	70882560	2830	2830	2830	2830	0
498	20231129	115900	70882560	2830	2830	2830	2830	0
499	20231129	115800	70882560	2830	2830	2830	2830	13
500	20231129	115700	70845770	2830	2830	2830	2830	0
501	20231129	115600	70845770	2830	2830	2830	2830	0
502	20231129	115500	70845770	2830	2830	2830	2830	0
503	20231129	115400	70845770	2830	2830	2830	2830	0
504	20231129	115300	70845770	2830	2830	2830	2830	0
505	20231129	115200	70845770	2830	2830	2830	2830	1
506	20231129	115100	70842940	2815	2815	2815	2815	0
507	20231129	115000	70842940	2815	2815	2815	2815	0
508	20231129	114900	70842940	2815	2815	2815	2815	0
509	20231129	114800	70842940	2815	2815	2815	2815	0
510	20231129	114700	70842940	2815	2815	2815	2815	0
511	20231129	114600	70842940	2815	2815	2815	2815	0
512	20231129	114500	70842940	2815	2835	2835	2815	4008
513	20231129	114400	59532230	2830	2830	2830	2830	0
514	20231129	114300	59532230	2830	2830	2830	2830	230
515	20231129	114200	58881330	2845	2845	2845	2845	0
516	20231129	114100	58881330	2845	2845	2845	2845	3
517	20231129	114000	58872795	2845	2845	2845	2845	0
518	20231129	113900	58872795	2845	2845	2845	2845	0
519	20231129	113800	58872795	2845	2845	2845	2845	1
520	20231129	113700	58869950	2830	2830	2830	2830	0
521	20231129	113600	58869950	2830	2830	2830	2830	18
522	20231129	113500	58819010	2845	2845	2845	2845	0
523	20231129	113400	58819010	2845	2845	2845	2845	0
524	20231129	113300	58819010	2845	2845	2845	2845	0
525	20231129	113200	58819010	2845	2845	2845	2845	0
526	20231129	113100	58819010	2845	2845	2845	2845	0
527	20231129	113000	58819010	2845	2845	2845	2845	0
528	20231129	112900	58819010	2845	2845	2845	2845	1
529	20231129	112800	58816165	2845	2845	2845	2845	0
530	20231129	112700	58816165	2845	2845	2845	2845	5
531	20231129	112600	58801940	2850	2850	2850	2850	0
532	20231129	112500	58801940	2850	2850	2850	2850	0
533	20231129	112400	58801940	2850	2850	2850	2850	0
534	20231129	112300	58801940	2850	2850	2850	2850	1
535	20231129	112200	58799090	2830	2830	2830	2830	0
536	20231129	112100	58799090	2830	2830	2830	2830	0
537	20231129	112000	58799090	2830	2830	2830	2830	0
538	20231129	111900	58799090	2830	2830	2830	2830	0
539	20231129	111800	58799090	2830	2830	2830	2830	0
540	20231129	111700	58799090	2830	2830	2830	2830	4
541	20231129	111600	58787770	2850	2850	2850	2850	0
542	20231129	111500	58787770	2850	2850	2850	2850	0
543	20231129	111400	58787770	2850	2850	2850	2850	0
544	20231129	111300	58787770	2850	2850	2850	2850	0
545	20231129	111200	58787770	2850	2850	2850	2850	0
546	20231129	111100	58787770	2850	2850	2850	2850	0
547	20231129	111000	58787770	2850	2850	2850	2850	50
548	20231129	110900	58645270	2850	2850	2850	2850	5
549	20231129	110800	58631020	2850	2850	2850	2850	0
550	20231129	110700	58631020	2850	2845	2850	2845	20
551	20231129	110600	58574115	2830	2835	2835	2830	1060
552	20231129	110500	55574250	2840	2840	2840	2840	7
553	20231129	110400	55554370	2840	2840	2840	2840	0
554	20231129	110300	55554370	2840	2840	2840	2840	0
555	20231129	110200	55554370	2840	2840	2840	2840	0
556	20231129	110100	55554370	2840	2840	2840	2840	0
557	20231129	110000	55554370	2840	2840	2840	2840	1
558	20231129	105900	55551530	2840	2840	2840	2840	4
559	20231129	105800	55540170	2835	2835	2835	2835	0
560	20231129	105700	55540170	2835	2835	2835	2835	0
561	20231129	105600	55540170	2835	2835	2835	2835	0
562	20231129	105500	55540170	2835	2835	2835	2835	0
563	20231129	105400	55540170	2835	2835	2835	2835	4
564	20231129	105300	55528830	2830	2830	2830	2830	0
565	20231129	105200	55528830	2830	2830	2830	2830	0
566	20231129	105100	55528830	2830	2830	2830	2830	0
567	20231129	105000	55528830	2830	2830	2830	2830	0
568	20231129	104900	55528830	2830	2830	2830	2830	0
569	20231129	104800	55528830	2830	2830	2830	2830	0
570	20231129	104700	55528830	2830	2830	2830	2830	0
571	20231129	104600	55528830	2830	2830	2830	2830	0
572	20231129	104500	55528830	2830	2830	2830	2830	0
573	20231129	104400	55528830	2830	2830	2830	2830	0
574	20231129	104300	55528830	2830	2830	2830	2830	0
575	20231129	104200	55528830	2830	2830	2830	2830	0
576	20231129	104100	55528830	2830	2830	2830	2830	57
577	20231129	104000	55367520	2825	2825	2825	2825	0
578	20231129	103900	55367520	2825	2825	2825	2825	0
579	20231129	103800	55367520	2825	2825	2825	2825	19
580	20231129	103700	55313845	2810	2810	2810	2810	0
581	20231129	103600	55313845	2810	2825	2825	2810	1012
582	20231129	103500	52467315	2825	2840	2840	2825	197
583	20231129	103400	51910365	2855	2855	2855	2855	0
584	20231129	103300	51910365	2855	2855	2855	2855	0
585	20231129	103200	51910365	2855	2830	2860	2830	124
586	20231129	103100	51557955	2830	2830	2830	2830	2
587	20231129	103000	51552295	2810	2810	2810	2810	0
588	20231129	102900	51552295	2810	2810	2810	2810	0
589	20231129	102800	51552295	2810	2810	2810	2810	0
590	20231129	102700	51552295	2810	2810	2810	2810	0
591	20231129	102600	51552295	2810	2810	2810	2810	0
592	20231129	102500	51552295	2810	2810	2810	2810	0
593	20231129	102400	51552295	2810	2850	2850	2810	3000
594	20231129	102300	43098355	2850	2850	2850	2850	0
595	20231129	102200	43098355	2850	2850	2850	2850	0
596	20231129	102100	43098355	2850	2850	2850	2850	0
597	20231129	102000	43098355	2850	2850	2850	2850	0
598	20231129	101900	43098355	2850	2850	2850	2850	0
599	20231129	101800	43098355	2850	2850	2850	2850	0
600	20231129	101700	43098355	2850	2850	2850	2850	254
601	20231129	101600	42374455	2855	2855	2855	2855	4
602	20231129	101500	42363035	2860	2860	2860	2860	5
603	20231129	101400	42348735	2865	2865	2865	2865	0
604	20231129	101300	42348735	2865	2865	2865	2865	0
605	20231129	101200	42348735	2865	2865	2865	2865	0
606	20231129	101100	42348735	2865	2865	2865	2865	0
607	20231129	101000	42348735	2865	2855	2875	2855	127
608	20231129	100900	41984890	2850	2835	2850	2835	564
609	20231129	100800	40377625	2815	2815	2815	2815	1263
610	20231129	100700	36822280	2820	2830	2830	2820	596
611	20231129	100600	35139005	2830	2830	2830	2830	479
612	20231129	100500	33783435	2830	2835	2835	2830	80
613	20231129	100400	33557015	2840	2840	2840	2840	0
614	20231129	100300	33557015	2840	2840	2840	2840	141
615	20231129	100200	33156575	2850	2850	2850	2850	0
616	20231129	100100	33156575	2850	2850	2850	2850	2
617	20231129	100000	33150875	2850	2850	2850	2850	1
618	20231129	095900	33148025	2850	2850	2850	2850	0
619	20231129	095800	33148025	2850	2850	2850	2850	2
620	20231129	095700	33142325	2850	2850	2850	2850	0
621	20231129	095600	33142325	2850	2850	2850	2850	20
622	20231129	095500	33085325	2850	2850	2850	2850	0
623	20231129	095400	33085325	2850	2850	2850	2850	2
624	20231129	095300	33079625	2860	2860	2860	2860	0
625	20231129	095200	33079625	2860	2860	2860	2860	0
626	20231129	095100	33079625	2860	2860	2860	2860	0
627	20231129	095000	33079625	2860	2860	2860	2860	0
628	20231129	094900	33079625	2860	2840	2860	2840	20
629	20231129	094800	33022630	2840	2840	2840	2840	0
630	20231129	094700	33022630	2840	2830	2840	2830	16
631	20231129	094600	32977310	2830	2825	2830	2825	571
632	20231129	094500	31362880	2825	2825	2825	2825	13
633	20231129	094400	31326155	2825	2825	2825	2825	1
634	20231129	094300	31323330	2820	2820	2820	2820	0
635	20231129	094200	31323330	2820	2820	2820	2820	0
636	20231129	094100	31323330	2820	2820	2820	2820	20
637	20231129	094000	31266930	2815	2815	2815	2815	0
638	20231129	093900	31266930	2815	2815	2815	2815	0
639	20231129	093800	31266930	2815	2815	2815	2815	1507
640	20231129	093700	27024725	2830	2830	2830	2830	1
641	20231129	093600	27021895	2820	2825	2825	2820	1053
642	20231129	093500	24051920	2825	2825	2825	2825	100
643	20231129	093400	23769420	2825	2825	2825	2825	0
644	20231129	093300	23769420	2825	2825	2825	2825	0
645	20231129	093200	23769420	2825	2830	2830	2825	160
646	20231129	093100	23317050	2830	2830	2830	2830	26
647	20231129	093000	23243470	2825	2825	2825	2825	700
648	20231129	092900	21265970	2825	2830	2840	2825	413
649	20231129	092800	20097185	2850	2850	2850	2850	1
650	20231129	092700	20094335	2830	2840	2840	2830	4001
651	20231129	092600	8740860	2840	2845	2845	2840	452
652	20231129	092500	7457160	2860	2860	2860	2860	25
653	20231129	092400	7385660	2845	2845	2845	2845	0
654	20231129	092300	7385660	2845	2845	2845	2845	1
655	20231129	092200	7382815	2840	2840	2840	2840	0
656	20231129	092100	7382815	2840	2850	2850	2840	30
657	20231129	092000	7297500	2860	2860	2860	2860	12
658	20231129	091900	7263180	2860	2855	2860	2855	56
659	20231129	091800	7103075	2845	2845	2845	2845	0
660	20231129	091700	7103075	2845	2845	2845	2845	0
661	20231129	091600	7103075	2845	2845	2845	2845	0
662	20231129	091500	7103075	2845	2845	2845	2845	25
663	20231129	091400	7031950	2840	2840	2840	2840	104
664	20231129	091300	6736590	2840	2840	2840	2840	0
665	20231129	091200	6736590	2840	2840	2840	2840	5
666	20231129	091100	6722390	2840	2840	2840	2840	53
667	20231129	091000	6571870	2840	2840	2840	2840	17
668	20231129	090900	6523590	2840	2840	2840	2840	0
669	20231129	090800	6523590	2840	2840	2840	2840	571
670	20231129	090700	4901950	2840	2840	2840	2840	472
671	20231129	090600	3561470	2845	2845	2845	2845	14
672	20231129	090500	3521640	2840	2840	2840	2840	0
673	20231129	090400	3521640	2840	2865	2865	2840	643
674	20231129	090300	1689515	2865	2865	2865	2865	113
675	20231129	090200	1365770	2865	2865	2865	2865	340
676	20231129	090100	391670	2870	2880	2880	2870	3
677	20231129	090000	383040	2880	2880	2880	2880	133