KissMeData/088290/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	195500	143519550	2940	2940	2940	2940	390
3	20231129	195400	143519550	2940	2940	2940	2940	0
4	20231129	195300	143519550	2940	2940	2940	2940	0
5	20231129	195200	143519550	2940	2940	2940	2940	0
6	20231129	195100	143519550	2940	2940	2940	2940	0
7	20231129	195000	143519550	2940	2940	2940	2940	0
8	20231129	194900	143519550	2940	2940	2940	2940	0
9	20231129	194800	143519550	2940	2940	2940	2940	0
10	20231129	194700	143519550	2940	2940	2940	2940	0
11	20231129	194600	143519550	2940	2940	2940	2940	0
12	20231129	194500	143519550	2940	2940	2940	2940	0
13	20231129	194400	143519550	2940	2940	2940	2940	0
14	20231129	194300	143519550	2940	2940	2940	2940	0
15	20231129	194200	143519550	2940	2940	2940	2940	0
16	20231129	194100	143519550	2940	2940	2940	2940	0
17	20231129	194000	143519550	2940	2940	2940	2940	0
18	20231129	193900	143519550	2940	2940	2940	2940	0
19	20231129	193800	143519550	2940	2940	2940	2940	0
20	20231129	193700	143519550	2940	2940	2940	2940	0
21	20231129	193600	143519550	2940	2940	2940	2940	0
22	20231129	193500	143519550	2940	2940	2940	2940	0
23	20231129	193400	143519550	2940	2940	2940	2940	0
24	20231129	193300	143519550	2940	2940	2940	2940	0
25	20231129	193200	143519550	2940	2940	2940	2940	0
26	20231129	193100	143519550	2940	2940	2940	2940	0
27	20231129	193000	143519550	2940	2940	2940	2940	0
28	20231129	192900	143519550	2940	2940	2940	2940	0
29	20231129	192800	143519550	2940	2940	2940	2940	0
30	20231129	192700	143519550	2940	2940	2940	2940	0
31	20231129	192600	143519550	2940	2940	2940	2940	0
32	20231129	192500	143519550	2940	2940	2940	2940	390
33	20231129	192400	143519550	2940	2940	2940	2940	0
34	20231129	192300	143519550	2940	2940	2940	2940	0
35	20231129	192200	143519550	2940	2940	2940	2940	0
36	20231129	192100	143519550	2940	2940	2940	2940	0
37	20231129	192000	143519550	2940	2940	2940	2940	0
38	20231129	191900	143519550	2940	2940	2940	2940	0
39	20231129	191800	143519550	2940	2940	2940	2940	0
40	20231129	191700	143519550	2940	2940	2940	2940	0
41	20231129	191600	143519550	2940	2940	2940	2940	0
42	20231129	191500	143519550	2940	2940	2940	2940	0
43	20231129	191400	143519550	2940	2940	2940	2940	0
44	20231129	191300	143519550	2940	2940	2940	2940	0
45	20231129	191200	143519550	2940	2940	2940	2940	0
46	20231129	191100	143519550	2940	2940	2940	2940	0
47	20231129	191000	143519550	2940	2940	2940	2940	0
48	20231129	190900	143519550	2940	2940	2940	2940	0
49	20231129	190800	143519550	2940	2940	2940	2940	0
50	20231129	190700	143519550	2940	2940	2940	2940	0
51	20231129	190600	143519550	2940	2940	2940	2940	0
52	20231129	190500	143519550	2940	2940	2940	2940	0
53	20231129	190400	143519550	2940	2940	2940	2940	0
54	20231129	190300	143519550	2940	2940	2940	2940	0
55	20231129	190200	143519550	2940	2940	2940	2940	0
56	20231129	190100	143519550	2940	2940	2940	2940	0
57	20231129	190000	143519550	2940	2940	2940	2940	0
58	20231129	185900	143519550	2940	2940	2940	2940	0
59	20231129	185800	143519550	2940	2940	2940	2940	0
60	20231129	185700	143519550	2940	2940	2940	2940	0
61	20231129	185600	143519550	2940	2940	2940	2940	0
62	20231129	185500	143519550	2940	2940	2940	2940	390
63	20231129	185400	143519550	2940	2940	2940	2940	0
64	20231129	185300	143519550	2940	2940	2940	2940	0
65	20231129	185200	143519550	2940	2940	2940	2940	0
66	20231129	185100	143519550	2940	2940	2940	2940	0
67	20231129	185000	143519550	2940	2940	2940	2940	0
68	20231129	184900	143519550	2940	2940	2940	2940	0
69	20231129	184800	143519550	2940	2940	2940	2940	0
70	20231129	184700	143519550	2940	2940	2940	2940	0
71	20231129	184600	143519550	2940	2940	2940	2940	0
72	20231129	184500	143519550	2940	2940	2940	2940	0
73	20231129	184400	143519550	2940	2940	2940	2940	0
74	20231129	184300	143519550	2940	2940	2940	2940	0
75	20231129	184200	143519550	2940	2940	2940	2940	0
76	20231129	184100	143519550	2940	2940	2940	2940	0
77	20231129	184000	143519550	2940	2940	2940	2940	0
78	20231129	183900	143519550	2940	2940	2940	2940	0
79	20231129	183800	143519550	2940	2940	2940	2940	0
80	20231129	183700	143519550	2940	2940	2940	2940	0
81	20231129	183600	143519550	2940	2940	2940	2940	0
82	20231129	183500	143519550	2940	2940	2940	2940	0
83	20231129	183400	143519550	2940	2940	2940	2940	0
84	20231129	183300	143519550	2940	2940	2940	2940	0
85	20231129	183200	143519550	2940	2940	2940	2940	0
86	20231129	183100	143519550	2940	2940	2940	2940	0
87	20231129	183000	143519550	2940	2940	2940	2940	0
88	20231129	182900	143519550	2940	2940	2940	2940	0
89	20231129	182800	143519550	2940	2940	2940	2940	0
90	20231129	182700	143519550	2940	2940	2940	2940	0
91	20231129	182600	143519550	2940	2940	2940	2940	0
92	20231129	182500	143519550	2940	2940	2940	2940	390
93	20231129	182400	143519550	2940	2940	2940	2940	0
94	20231129	182300	143519550	2940	2940	2940	2940	0
95	20231129	182200	143519550	2940	2940	2940	2940	0
96	20231129	182100	143519550	2940	2940	2940	2940	0
97	20231129	182000	143519550	2940	2940	2940	2940	0
98	20231129	181900	143519550	2940	2940	2940	2940	0
99	20231129	181800	143519550	2940	2940	2940	2940	0
100	20231129	181700	143519550	2940	2940	2940	2940	0
101	20231129	181600	143519550	2940	2940	2940	2940	0
102	20231129	181500	143519550	2940	2940	2940	2940	0
103	20231129	181400	143519550	2940	2940	2940	2940	0
104	20231129	181300	143519550	2940	2940	2940	2940	0
105	20231129	181200	143519550	2940	2940	2940	2940	0
106	20231129	181100	143519550	2940	2940	2940	2940	0
107	20231129	181000	143519550	2940	2940	2940	2940	0
108	20231129	180900	143519550	2940	2940	2940	2940	0
109	20231129	180800	143519550	2940	2940	2940	2940	0
110	20231129	180700	143519550	2940	2940	2940	2940	0
111	20231129	180600	143519550	2940	2940	2940	2940	0
112	20231129	180500	143519550	2940	2940	2940	2940	0
113	20231129	180400	143519550	2940	2940	2940	2940	0
114	20231129	180300	143519550	2940	2940	2940	2940	0
115	20231129	180200	143519550	2940	2940	2940	2940	0
116	20231129	180100	143519550	2940	2940	2940	2940	0
117	20231129	180000	143519550	2940	2940	2940	2940	0
118	20231129	175900	143519550	2940	2940	2940	2940	0
119	20231129	175800	143519550	2940	2940	2940	2940	0
120	20231129	175700	143519550	2940	2940	2940	2940	0
121	20231129	175600	143519550	2940	2940	2940	2940	0
122	20231129	175500	143519550	2940	2940	2940	2940	390
123	20231129	175400	143519550	2940	2940	2940	2940	0
124	20231129	175300	143519550	2940	2940	2940	2940	0
125	20231129	175200	143519550	2940	2940	2940	2940	0
126	20231129	175100	143519550	2940	2940	2940	2940	0
127	20231129	175000	143519550	2940	2940	2940	2940	0
128	20231129	174900	143519550	2940	2940	2940	2940	0
129	20231129	174800	143519550	2940	2940	2940	2940	0
130	20231129	174700	143519550	2940	2940	2940	2940	0
131	20231129	174600	143519550	2940	2940	2940	2940	0
132	20231129	174500	143519550	2940	2940	2940	2940	0
133	20231129	174400	143519550	2940	2940	2940	2940	0
134	20231129	174300	143519550	2940	2940	2940	2940	0
135	20231129	174200	143519550	2940	2940	2940	2940	0
136	20231129	174100	143519550	2940	2940	2940	2940	0
137	20231129	174000	143519550	2940	2940	2940	2940	0
138	20231129	173900	143519550	2940	2940	2940	2940	0
139	20231129	173800	143519550	2940	2940	2940	2940	0
140	20231129	173700	143519550	2940	2940	2940	2940	0
141	20231129	173600	143519550	2940	2940	2940	2940	0
142	20231129	173500	143519550	2940	2940	2940	2940	0
143	20231129	173400	143519550	2940	2940	2940	2940	0
144	20231129	173300	143519550	2940	2940	2940	2940	0
145	20231129	173200	143519550	2940	2940	2940	2940	0
146	20231129	173100	143519550	2940	2940	2940	2940	0
147	20231129	173000	143519550	2940	2940	2940	2940	0
148	20231129	172900	143519550	2940	2940	2940	2940	0
149	20231129	172800	143519550	2940	2940	2940	2940	0
150	20231129	172700	143519550	2940	2940	2940	2940	0
151	20231129	172600	143519550	2940	2940	2940	2940	0
152	20231129	172500	143519550	2940	2940	2940	2940	390
153	20231129	172400	143519550	2940	2940	2940	2940	0
154	20231129	172300	143519550	2940	2940	2940	2940	0
155	20231129	172200	143519550	2940	2940	2940	2940	0
156	20231129	172100	143519550	2940	2940	2940	2940	0
157	20231129	172000	143519550	2940	2940	2940	2940	0
158	20231129	171900	143519550	2940	2940	2940	2940	0
159	20231129	171800	143519550	2940	2940	2940	2940	0
160	20231129	171700	143519550	2940	2940	2940	2940	0
161	20231129	171600	143519550	2940	2940	2940	2940	0
162	20231129	171500	143519550	2940	2940	2940	2940	0
163	20231129	171400	143519550	2940	2940	2940	2940	0
164	20231129	171300	143519550	2940	2940	2940	2940	0
165	20231129	171200	143519550	2940	2940	2940	2940	0
166	20231129	171100	143519550	2940	2940	2940	2940	0
167	20231129	171000	143519550	2940	2940	2940	2940	0
168	20231129	170900	143519550	2940	2940	2940	2940	0
169	20231129	170800	143519550	2940	2940	2940	2940	0
170	20231129	170700	143519550	2940	2940	2940	2940	0
171	20231129	170600	143519550	2940	2940	2940	2940	0
172	20231129	170500	143519550	2940	2940	2940	2940	0
173	20231129	170400	143519550	2940	2940	2940	2940	0
174	20231129	170300	143519550	2940	2940	2940	2940	0
175	20231129	170200	143519550	2940	2940	2940	2940	0
176	20231129	170100	143519550	2940	2940	2940	2940	0
177	20231129	170000	143519550	2940	2940	2940	2940	0
178	20231129	165900	143519550	2940	2940	2940	2940	0
179	20231129	165800	143519550	2940	2940	2940	2940	0
180	20231129	165700	143519550	2940	2940	2940	2940	0
181	20231129	165600	143519550	2940	2940	2940	2940	0
182	20231129	165500	143519550	2940	2940	2940	2940	390
183	20231129	165400	143519550	2940	2940	2940	2940	0
184	20231129	165300	143519550	2940	2940	2940	2940	0
185	20231129	165200	143519550	2940	2940	2940	2940	0
186	20231129	165100	143519550	2940	2940	2940	2940	0
187	20231129	165000	143519550	2940	2940	2940	2940	0
188	20231129	164900	143519550	2940	2940	2940	2940	0
189	20231129	164800	143519550	2940	2940	2940	2940	0
190	20231129	164700	143519550	2940	2940	2940	2940	0
191	20231129	164600	143519550	2940	2940	2940	2940	0
192	20231129	164500	143519550	2940	2940	2940	2940	0
193	20231129	164400	143519550	2940	2940	2940	2940	0
194	20231129	164300	143519550	2940	2940	2940	2940	0
195	20231129	164200	143519550	2940	2940	2940	2940	0
196	20231129	164100	143519550	2940	2940	2940	2940	0
197	20231129	164000	143519550	2940	2940	2940	2940	0
198	20231129	163900	143519550	2940	2940	2940	2940	0
199	20231129	163800	143519550	2940	2940	2940	2940	0
200	20231129	163700	143519550	2940	2940	2940	2940	0
201	20231129	163600	143519550	2940	2940	2940	2940	0
202	20231129	163500	143519550	2940	2940	2940	2940	0
203	20231129	163400	143519550	2940	2940	2940	2940	0
204	20231129	163300	143519550	2940	2940	2940	2940	0
205	20231129	163200	143519550	2940	2940	2940	2940	0
206	20231129	163100	143519550	2940	2940	2940	2940	0
207	20231129	163000	143519550	2940	2940	2940	2940	0
208	20231129	162900	143519550	2940	2940	2940	2940	0
209	20231129	162800	143519550	2940	2940	2940	2940	0
210	20231129	162700	143519550	2940	2940	2940	2940	0
211	20231129	162600	143519550	2940	2940	2940	2940	0
212	20231129	162500	143519550	2940	2940	2940	2940	390
213	20231129	162400	143519550	2940	2940	2940	2940	0
214	20231129	162300	143519550	2940	2940	2940	2940	0
215	20231129	162200	143519550	2940	2940	2940	2940	0
216	20231129	162100	143519550	2940	2940	2940	2940	0
217	20231129	162000	143519550	2940	2940	2940	2940	0
218	20231129	161900	143519550	2940	2940	2940	2940	0
219	20231129	161800	143519550	2940	2940	2940	2940	0
220	20231129	161700	143519550	2940	2940	2940	2940	0
221	20231129	161600	143519550	2940	2940	2940	2940	0
222	20231129	161500	143519550	2940	2940	2940	2940	0
223	20231129	161400	143519550	2940	2940	2940	2940	0
224	20231129	161300	143519550	2940	2940	2940	2940	0
225	20231129	161200	143519550	2940	2940	2940	2940	0
226	20231129	161100	143519550	2940	2940	2940	2940	0
227	20231129	161000	143519550	2940	2940	2940	2940	0
228	20231129	160900	143519550	2940	2940	2940	2940	0
229	20231129	160800	143519550	2940	2940	2940	2940	0
230	20231129	160700	143519550	2940	2940	2940	2940	0
231	20231129	160600	143519550	2940	2940	2940	2940	0
232	20231129	160500	143519550	2940	2940	2940	2940	0
233	20231129	160400	143519550	2940	2940	2940	2940	0
234	20231129	160300	143519550	2940	2940	2940	2940	0
235	20231129	160200	143519550	2940	2940	2940	2940	0
236	20231129	160100	143519550	2940	2940	2940	2940	0
237	20231129	160000	143519550	2940	2940	2940	2940	0
238	20231129	155900	143519550	2940	2940	2940	2940	0
239	20231129	155800	143519550	2940	2940	2940	2940	0
240	20231129	155700	143519550	2940	2940	2940	2940	0
241	20231129	155600	143519550	2940	2940	2940	2940	0
242	20231129	155500	143519550	2940	2940	2940	2940	390
243	20231129	155400	143519550	2940	2940	2940	2940	0
244	20231129	155300	143519550	2940	2940	2940	2940	0
245	20231129	155200	143519550	2940	2940	2940	2940	0
246	20231129	155100	143519550	2940	2940	2940	2940	0
247	20231129	155000	143519550	2940	2940	2940	2940	0
248	20231129	154900	143519550	2940	2940	2940	2940	0
249	20231129	154800	143519550	2940	2940	2940	2940	0
250	20231129	154700	143519550	2940	2940	2940	2940	0
251	20231129	154600	143519550	2940	2940	2940	2940	0
252	20231129	154500	143519550	2940	2940	2940	2940	0
253	20231129	154400	143519550	2940	2940	2940	2940	0
254	20231129	154300	143519550	2940	2940	2940	2940	0
255	20231129	154200	143519550	2940	2940	2940	2940	0
256	20231129	154100	143519550	2940	2940	2940	2940	0
257	20231129	154000	143519550	2940	2940	2940	2940	0
258	20231129	153900	143519550	2940	2940	2940	2940	0
259	20231129	153800	143519550	2940	2940	2940	2940	0
260	20231129	153700	143519550	2940	2940	2940	2940	0
261	20231129	153600	143519550	2940	2940	2940	2940	0
262	20231129	153500	143519550	2940	2940	2940	2940	0
263	20231129	153400	143519550	2940	2940	2940	2940	0
264	20231129	153300	143519550	2940	2940	2940	2940	0
265	20231129	153200	143519550	2940	2940	2940	2940	0
266	20231129	153100	143519550	2940	2940	2940	2940	0
267	20231129	153000	143519550	2940	2940	2940	2940	390
268	20231129	152900	142372950	2940	2940	2940	2940	0
269	20231129	152800	142372950	2940	2940	2940	2940	0
270	20231129	152700	142372950	2940	2940	2940	2940	0
271	20231129	152600	142372950	2940	2940	2940	2940	0
272	20231129	152500	142372950	2940	2940	2940	2940	0
273	20231129	152400	142372950	2940	2940	2940	2940	0
274	20231129	152300	142372950	2940	2940	2940	2940	0
275	20231129	152200	142372950	2940	2940	2940	2940	0
276	20231129	152100	142372950	2940	2940	2940	2940	0
277	20231129	152000	142372950	2940	2940	2940	2940	0
278	20231129	151900	142372950	2940	2940	2940	2940	50
279	20231129	151800	142225950	2940	2940	2940	2920	132
280	20231129	151700	141838950	2940	2940	2940	2940	1
281	20231129	151600	141836010	2920	2920	2920	2920	50
282	20231129	151500	141690010	2940	2930	2940	2930	10
283	20231129	151400	141660690	2915	2915	2915	2915	0
284	20231129	151300	141660690	2915	2920	2920	2915	2000
285	20231129	151200	135822895	2920	2920	2920	2920	1735
286	20231129	151100	130756695	2920	2930	2930	2920	3333
287	20231129	151000	121023335	2930	2920	2930	2920	93
288	20231129	150900	120750875	2930	2930	2930	2930	0
289	20231129	150800	120750875	2930	2930	2930	2930	1
290	20231129	150700	120747945	2930	2930	2930	2930	0
291	20231129	150600	120747945	2930	2920	2930	2920	4
292	20231129	150500	120736255	2925	2925	2925	2925	0
293	20231129	150400	120736255	2925	2925	2925	2925	0
294	20231129	150300	120736255	2925	2925	2925	2925	0
295	20231129	150200	120736255	2925	2925	2925	2925	0
296	20231129	150100	120736255	2925	2925	2925	2925	0
297	20231129	150000	120736255	2925	2925	2925	2925	371
298	20231129	145900	119651080	2930	2930	2930	2930	10
299	20231129	145800	119621780	2930	2930	2930	2930	100
300	20231129	145700	119328780	2920	2920	2920	2920	3
301	20231129	145600	119320020	2920	2920	2920	2920	0
302	20231129	145500	119320020	2920	2920	2920	2920	0
303	20231129	145400	119320020	2920	2920	2920	2920	23
304	20231129	145300	119252860	2915	2915	2915	2915	20
305	20231129	145200	119194560	2915	2915	2915	2915	20
306	20231129	145100	119136260	2935	2935	2935	2935	1
307	20231129	145000	119133325	2935	2920	2935	2920	2954
308	20231129	144900	110507630	2915	2915	2915	2915	0
309	20231129	144800	110507630	2915	2915	2915	2915	0
310	20231129	144700	110507630	2915	2915	2915	2915	0
311	20231129	144600	110507630	2915	2920	2920	2915	400
312	20231129	144500	109341605	2925	2925	2925	2925	0
313	20231129	144400	109341605	2925	2925	2925	2925	0
314	20231129	144300	109341605	2925	2925	2925	2925	0
315	20231129	144200	109341605	2925	2925	2925	2925	0
316	20231129	144100	109341605	2925	2925	2925	2925	0
317	20231129	144000	109341605	2925	2930	2930	2925	1049
318	20231129	143900	106269685	2940	2940	2940	2940	0
319	20231129	143800	106269685	2940	2940	2940	2940	0
320	20231129	143700	106269685	2940	2940	2940	2940	0
321	20231129	143600	106269685	2940	2940	2940	2940	0
322	20231129	143500	106269685	2940	2940	2940	2940	60
323	20231129	143400	106093285	2940	2940	2940	2940	0
324	20231129	143300	106093285	2940	2940	2940	2940	0
325	20231129	143200	106093285	2940	2940	2940	2940	0
326	20231129	143100	106093285	2940	2940	2940	2940	0
327	20231129	143000	106093285	2940	2940	2940	2940	0
328	20231129	142900	106093285	2940	2940	2940	2940	0
329	20231129	142800	106093285	2940	2940	2940	2940	42
330	20231129	142700	105969805	2945	2940	2945	2940	138
331	20231129	142600	105563545	2940	2930	2940	2930	610
332	20231129	142500	103773945	2935	2935	2935	2935	0
333	20231129	142400	103773945	2935	2935	2935	2935	0
334	20231129	142300	103773945	2935	2935	2935	2935	0
335	20231129	142200	103773945	2935	2935	2935	2935	0
336	20231129	142100	103773945	2935	2935	2935	2935	0
337	20231129	142000	103773945	2935	2935	2935	2935	0
338	20231129	141900	103773945	2935	2935	2935	2935	1
339	20231129	141800	103771010	2930	2930	2930	2930	102
340	20231129	141700	103472150	2930	2930	2930	2930	100
341	20231129	141600	103179150	2930	2930	2930	2930	4
342	20231129	141500	103167430	2925	2920	2925	2920	620
343	20231129	141400	101354360	2915	2915	2915	2915	158
344	20231129	141300	100893790	2915	2915	2915	2915	12
345	20231129	141200	100858810	2915	2915	2915	2915	0
346	20231129	141100	100858810	2915	2915	2915	2915	0
347	20231129	141000	100858810	2915	2915	2915	2915	0
348	20231129	140900	100858810	2915	2915	2915	2915	0
349	20231129	140800	100858810	2915	2915	2915	2915	2
350	20231129	140700	100852980	2915	2915	2915	2915	2
351	20231129	140600	100847150	2915	2915	2915	2915	0
352	20231129	140500	100847150	2915	2910	2915	2910	300
353	20231129	140400	99972945	2905	2905	2905	2905	500
354	20231129	140300	98520445	2910	2910	2910	2910	1130
355	20231129	140200	95232145	2915	2915	2915	2915	0
356	20231129	140100	95232145	2915	2915	2915	2915	291
357	20231129	140000	94383880	2915	2915	2915	2915	9
358	20231129	135900	94357645	2915	2915	2915	2915	0
359	20231129	135800	94357645	2915	2915	2915	2915	0
360	20231129	135700	94357645	2915	2915	2915	2915	0
361	20231129	135600	94357645	2915	2915	2915	2915	0
362	20231129	135500	94357645	2915	2915	2915	2915	0
363	20231129	135400	94357645	2915	2915	2915	2915	0
364	20231129	135300	94357645	2915	2915	2915	2915	548
365	20231129	135200	92760225	2920	2920	2920	2920	0
366	20231129	135100	92760225	2920	2920	2920	2920	107
367	20231129	135000	92447785	2920	2920	2920	2920	0
368	20231129	134900	92447785	2920	2920	2920	2920	20
369	20231129	134800	92389385	2920	2920	2920	2920	0
370	20231129	134700	92389385	2920	2920	2920	2920	0
371	20231129	134600	92389385	2920	2920	2920	2920	0
372	20231129	134500	92389385	2920	2920	2920	2920	0
373	20231129	134400	92389385	2920	2920	2920	2920	200
374	20231129	134300	91805385	2920	2920	2920	2920	0
375	20231129	134200	91805385	2920	2920	2920	2920	0
376	20231129	134100	91805385	2920	2920	2920	2920	0
377	20231129	134000	91805385	2920	2920	2920	2920	100
378	20231129	133900	91513385	2920	2920	2920	2920	0
379	20231129	133800	91513385	2920	2920	2920	2920	0
380	20231129	133700	91513385	2920	2920	2920	2920	0
381	20231129	133600	91513385	2920	2920	2920	2920	0
382	20231129	133500	91513385	2920	2920	2920	2915	154
383	20231129	133400	91063710	2920	2920	2920	2920	0
384	20231129	133300	91063710	2920	2920	2920	2920	0
385	20231129	133200	91063710	2920	2920	2920	2920	0
386	20231129	133100	91063710	2920	2920	2920	2920	0
387	20231129	133000	91063710	2920	2920	2920	2920	0
388	20231129	132900	91063710	2920	2920	2920	2920	0
389	20231129	132800	91063710	2920	2920	2920	2920	5
390	20231129	132700	91049110	2920	2920	2920	2920	0
391	20231129	132600	91049110	2920	2920	2920	2920	5
392	20231129	132500	91034510	2920	2920	2920	2920	0
393	20231129	132400	91034510	2920	2920	2920	2920	6
394	20231129	132300	91016990	2920	2920	2920	2920	5
395	20231129	132200	91002390	2920	2920	2920	2920	19
396	20231129	132100	90946910	2920	2925	2925	2920	484
397	20231129	132000	89531335	2930	2930	2930	2930	0
398	20231129	131900	89531335	2930	2930	2930	2930	0
399	20231129	131800	89531335	2930	2930	2930	2930	1
400	20231129	131700	89528405	2930	2925	2930	2925	5
401	20231129	131600	89513775	2930	2925	2930	2925	14
402	20231129	131500	89472775	2925	2930	2930	2925	113
403	20231129	131400	89141705	2925	2925	2925	2925	0
404	20231129	131300	89141705	2925	2925	2925	2925	0
405	20231129	131200	89141705	2925	2925	2925	2925	0
406	20231129	131100	89141705	2925	2925	2925	2925	0
407	20231129	131000	89141705	2925	2925	2925	2925	0
408	20231129	130900	89141705	2925	2925	2925	2925	0
409	20231129	130800	89141705	2925	2925	2925	2925	31
410	20231129	130700	89051030	2925	2925	2925	2925	0
411	20231129	130600	89051030	2925	2925	2925	2925	0
412	20231129	130500	89051030	2925	2925	2925	2925	0
413	20231129	130400	89051030	2925	2925	2925	2925	0
414	20231129	130300	89051030	2925	2925	2925	2925	0
415	20231129	130200	89051030	2925	2925	2925	2925	0
416	20231129	130100	89051030	2925	2925	2925	2925	5
417	20231129	130000	89036405	2920	2920	2920	2920	5
418	20231129	125900	89021805	2915	2915	2915	2915	20
419	20231129	125800	88963505	2920	2920	2920	2920	0
420	20231129	125700	88963505	2920	2920	2920	2920	0
421	20231129	125600	88963505	2920	2920	2920	2920	0
422	20231129	125500	88963505	2920	2920	2920	2920	1
423	20231129	125400	88960585	2915	2915	2915	2915	0
424	20231129	125300	88960585	2915	2915	2915	2915	0
425	20231129	125200	88960585	2915	2915	2915	2915	0
426	20231129	125100	88960585	2915	2915	2915	2915	0
427	20231129	125000	88960585	2915	2915	2915	2915	0
428	20231129	124900	88960585	2915	2915	2915	2915	0
429	20231129	124800	88960585	2915	2915	2915	2915	0
430	20231129	124700	88960585	2915	2915	2915	2915	0
431	20231129	124600	88960585	2915	2915	2915	2915	5
432	20231129	124500	88946010	2910	2910	2910	2910	3726
433	20231129	124400	78103350	2905	2905	2905	2905	0
434	20231129	124300	78103350	2905	2910	2910	2905	874
435	20231129	124200	75560180	2910	2910	2910	2910	0
436	20231129	124100	75560180	2910	2910	2910	2910	0
437	20231129	124000	75560180	2910	2910	2910	2910	0
438	20231129	123900	75560180	2910	2910	2910	2910	149
439	20231129	123800	75126590	2910	2910	2910	2910	0
440	20231129	123700	75126590	2910	2910	2910	2910	1
441	20231129	123600	75123680	2910	2910	2910	2910	0
442	20231129	123500	75123680	2910	2910	2910	2910	5
443	20231129	123400	75109130	2910	2910	2910	2910	0
444	20231129	123300	75109130	2910	2910	2910	2910	0
445	20231129	123200	75109130	2910	2910	2910	2910	50
446	20231129	123100	74963630	2910	2910	2910	2910	0
447	20231129	123000	74963630	2910	2910	2910	2910	3
448	20231129	122900	74954900	2910	2910	2910	2910	3
449	20231129	122800	74946170	2910	2910	2910	2910	0
450	20231129	122700	74946170	2910	2910	2910	2910	0
451	20231129	122600	74946170	2910	2910	2910	2910	0
452	20231129	122500	74946170	2910	2910	2910	2910	0
453	20231129	122400	74946170	2910	2910	2910	2910	0
454	20231129	122300	74946170	2910	2910	2910	2910	3
455	20231129	122200	74937440	2915	2915	2915	2915	0
456	20231129	122100	74937440	2915	2920	2920	2915	5
457	20231129	122000	74922860	2920	2920	2920	2920	0
458	20231129	121900	74922860	2920	2920	2920	2920	0
459	20231129	121800	74922860	2920	2920	2920	2920	0
460	20231129	121700	74922860	2920	2920	2920	2920	0
461	20231129	121600	74922860	2920	2920	2920	2920	0
462	20231129	121500	74922860	2920	2920	2920	2920	0
463	20231129	121400	74922860	2920	2920	2920	2920	0
464	20231129	121300	74922860	2920	2920	2920	2920	0
465	20231129	121200	74922860	2920	2920	2920	2920	4
466	20231129	121100	74911180	2920	2920	2920	2920	0
467	20231129	121000	74911180	2920	2920	2920	2920	3
468	20231129	120900	74902420	2885	2885	2885	2885	0
469	20231129	120800	74902420	2885	2885	2885	2885	0
470	20231129	120700	74902420	2885	2885	2885	2885	0
471	20231129	120600	74902420	2885	2920	2920	2885	8000
472	20231129	120500	51730895	2925	2925	2925	2925	0
473	20231129	120400	51730895	2925	2925	2925	2925	0
474	20231129	120300	51730895	2925	2925	2925	2925	0
475	20231129	120200	51730895	2925	2925	2925	2925	0
476	20231129	120100	51730895	2925	2925	2925	2925	0
477	20231129	120000	51730895	2925	2925	2925	2925	0
478	20231129	115900	51730895	2925	2925	2925	2925	0
479	20231129	115800	51730895	2925	2925	2925	2925	2
480	20231129	115700	51725045	2925	2925	2925	2925	0
481	20231129	115600	51725045	2925	2925	2925	2925	0
482	20231129	115500	51725045	2925	2925	2925	2925	0
483	20231129	115400	51725045	2925	2925	2925	2925	5
484	20231129	115300	51710420	2925	2925	2925	2925	0
485	20231129	115200	51710420	2925	2925	2925	2925	0
486	20231129	115100	51710420	2925	2925	2925	2925	0
487	20231129	115000	51710420	2925	2925	2925	2925	0
488	20231129	114900	51710420	2925	2925	2925	2925	3
489	20231129	114800	51701645	2925	2925	2925	2925	0
490	20231129	114700	51701645	2925	2925	2925	2925	5
491	20231129	114600	51687020	2925	2925	2925	2925	0
492	20231129	114500	51687020	2925	2925	2925	2925	0
493	20231129	114400	51687020	2925	2925	2925	2925	51
494	20231129	114300	51537845	2910	2910	2910	2910	0
495	20231129	114200	51537845	2910	2910	2910	2910	0
496	20231129	114100	51537845	2910	2910	2910	2910	0
497	20231129	114000	51537845	2910	2910	2910	2910	0
498	20231129	113900	51537845	2910	2910	2910	2910	0
499	20231129	113800	51537845	2910	2910	2910	2910	0
500	20231129	113700	51537845	2910	2910	2910	2910	0
501	20231129	113600	51537845	2910	2910	2910	2910	0
502	20231129	113500	51537845	2910	2910	2910	2910	120
503	20231129	113400	51188645	2910	2910	2910	2910	0
504	20231129	113300	51188645	2910	2915	2915	2910	500
505	20231129	113200	49733255	2920	2920	2920	2920	10
506	20231129	113100	49704055	2920	2920	2920	2920	86
507	20231129	113000	49452935	2925	2925	2925	2925	0
508	20231129	112900	49452935	2925	2925	2925	2925	1
509	20231129	112800	49450010	2925	2925	2925	2925	0
510	20231129	112700	49450010	2925	2925	2925	2925	0
511	20231129	112600	49450010	2925	2925	2925	2925	4
512	20231129	112500	49438310	2930	2930	2930	2930	0
513	20231129	112400	49438310	2930	2930	2930	2930	40
514	20231129	112300	49321110	2930	2930	2930	2930	0
515	20231129	112200	49321110	2930	2930	2930	2930	0
516	20231129	112100	49321110	2930	2930	2930	2930	1
517	20231129	112000	49318180	2930	2930	2930	2930	0
518	20231129	111900	49318180	2930	2930	2930	2930	0
519	20231129	111800	49318180	2930	2930	2930	2930	0
520	20231129	111700	49318180	2930	2930	2930	2930	0
521	20231129	111600	49318180	2930	2930	2930	2930	0
522	20231129	111500	49318180	2930	2930	2930	2930	2
523	20231129	111400	49312320	2930	2930	2930	2930	0
524	20231129	111300	49312320	2930	2930	2930	2930	7
525	20231129	111200	49291810	2930	2930	2930	2930	4
526	20231129	111100	49280090	2910	2910	2910	2910	0
527	20231129	111000	49280090	2910	2910	2910	2910	0
528	20231129	110900	49280090	2910	2920	2920	2910	92
529	20231129	110800	49011470	2920	2920	2920	2920	10
530	20231129	110700	48982270	2920	2920	2920	2920	14
531	20231129	110600	48941390	2910	2910	2910	2910	0
532	20231129	110500	48941390	2910	2910	2910	2910	0
533	20231129	110400	48941390	2910	2910	2910	2910	96
534	20231129	110300	48662030	2910	2910	2910	2910	4
535	20231129	110200	48650390	2900	2900	2900	2900	209
536	20231129	110100	48044290	2900	2910	2910	2900	1699
537	20231129	110000	43110060	2905	2910	2910	2905	600
538	20231129	105900	41366820	2910	2910	2910	2910	0
539	20231129	105800	41366820	2910	2910	2910	2910	0
540	20231129	105700	41366820	2910	2910	2910	2910	310
541	20231129	105600	40464720	2910	2910	2910	2910	0
542	20231129	105500	40464720	2910	2910	2910	2910	0
543	20231129	105400	40464720	2910	2910	2910	2910	0
544	20231129	105300	40464720	2910	2910	2910	2910	0
545	20231129	105200	40464720	2910	2910	2910	2910	300
546	20231129	105100	39591720	2915	2915	2915	2915	0
547	20231129	105000	39591720	2915	2915	2915	2915	380
548	20231129	104900	38484020	2920	2920	2920	2920	258
549	20231129	104800	37730660	2915	2915	2915	2915	0
550	20231129	104700	37730660	2915	2915	2915	2915	0
551	20231129	104600	37730660	2915	2915	2915	2915	0
552	20231129	104500	37730660	2915	2915	2915	2915	1
553	20231129	104400	37727745	2915	2915	2915	2915	1
554	20231129	104300	37724830	2920	2925	2925	2920	29
555	20231129	104200	37640145	2925	2925	2925	2925	0
556	20231129	104100	37640145	2925	2925	2925	2925	0
557	20231129	104000	37640145	2925	2925	2925	2925	1
558	20231129	103900	37637220	2920	2925	2925	2920	340
559	20231129	103800	36642920	2925	2925	2925	2925	0
560	20231129	103700	36642920	2925	2925	2925	2925	0
561	20231129	103600	36642920	2925	2925	2925	2925	19
562	20231129	103500	36587345	2925	2925	2925	2925	0
563	20231129	103400	36587345	2925	2925	2925	2925	0
564	20231129	103300	36587345	2925	2925	2925	2925	0
565	20231129	103200	36587345	2925	2925	2925	2925	0
566	20231129	103100	36587345	2925	2925	2925	2925	0
567	20231129	103000	36587345	2925	2925	2925	2925	2
568	20231129	102900	36581495	2925	2930	2930	2925	78
569	20231129	102800	36353340	2930	2930	2930	2930	0
570	20231129	102700	36353340	2930	2930	2930	2930	1800
571	20231129	102600	31079340	2935	2935	2935	2935	1
572	20231129	102500	31076405	2935	2935	2935	2935	0
573	20231129	102400	31076405	2935	2935	2935	2935	176
574	20231129	102300	30559845	2940	2940	2940	2940	0
575	20231129	102200	30559845	2940	2940	2940	2940	0
576	20231129	102100	30559845	2940	2940	2940	2940	0
577	20231129	102000	30559845	2940	2940	2940	2940	0
578	20231129	101900	30559845	2940	2940	2940	2940	0
579	20231129	101800	30559845	2940	2940	2940	2940	0
580	20231129	101700	30559845	2940	2940	2940	2940	0
581	20231129	101600	30559845	2940	2940	2940	2940	11
582	20231129	101500	30527505	2945	2945	2945	2945	0
583	20231129	101400	30527505	2945	2945	2945	2945	0
584	20231129	101300	30527505	2945	2945	2945	2945	40
585	20231129	101200	30409705	2935	2935	2935	2935	0
586	20231129	101100	30409705	2935	2935	2935	2935	1
587	20231129	101000	30406770	2935	2935	2935	2935	0
588	20231129	100900	30406770	2935	2935	2935	2935	956
589	20231129	100800	27600910	2940	2940	2940	2940	83
590	20231129	100700	27356890	2935	2935	2935	2935	0
591	20231129	100600	27356890	2935	2935	2935	2935	46
592	20231129	100500	27221880	2935	2935	2935	2935	5
593	20231129	100400	27207205	2940	2940	2940	2940	0
594	20231129	100300	27207205	2940	2940	2940	2940	0
595	20231129	100200	27207205	2940	2940	2940	2940	1
596	20231129	100100	27204265	2935	2935	2935	2935	5
597	20231129	100000	27189590	2935	2935	2935	2935	0
598	20231129	095900	27189590	2935	2935	2935	2935	0
599	20231129	095800	27189590	2935	2935	2935	2935	300
600	20231129	095700	26309090	2930	2930	2930	2930	10
601	20231129	095600	26279790	2930	2930	2930	2930	0
602	20231129	095500	26279790	2930	2930	2930	2930	5
603	20231129	095400	26265140	2930	2930	2930	2930	8
604	20231129	095300	26241700	2925	2925	2925	2925	2
605	20231129	095200	26235850	2930	2930	2930	2930	359
606	20231129	095100	25183980	2935	2935	2935	2935	1
607	20231129	095000	25181045	2930	2930	2930	2930	24
608	20231129	094900	25110725	2930	2930	2930	2930	0
609	20231129	094800	25110725	2930	2920	2930	2920	138
610	20231129	094700	24706635	2920	2920	2920	2920	868
611	20231129	094600	22172075	2910	2910	2910	2910	2
612	20231129	094500	22166255	2920	2920	2920	2920	0
613	20231129	094400	22166255	2920	2920	2920	2920	20
614	20231129	094300	22107855	2925	2925	2925	2925	0
615	20231129	094200	22107855	2925	2925	2925	2925	11
616	20231129	094100	22075680	2905	2905	2905	2905	0
617	20231129	094000	22075680	2905	2910	2910	2905	500
618	20231129	093900	20622935	2910	2910	2910	2910	0
619	20231129	093800	20622935	2910	2910	2910	2910	0
620	20231129	093700	20622935	2910	2910	2910	2910	0
621	20231129	093600	20622935	2910	2910	2910	2910	8
622	20231129	093500	20599655	2910	2910	2910	2910	0
623	20231129	093400	20599655	2910	2910	2910	2910	500
624	20231129	093300	19144655	2910	2910	2910	2910	50
625	20231129	093200	18999155	2915	2915	2915	2915	0
626	20231129	093100	18999155	2915	2915	2915	2915	1
627	20231129	093000	18996240	2915	2915	2915	2915	2
628	20231129	092900	18990410	2905	2905	2905	2905	531
629	20231129	092800	17447855	2905	2905	2905	2905	647
630	20231129	092700	15568320	2910	2910	2910	2910	0
631	20231129	092600	15568320	2910	2910	2910	2910	100
632	20231129	092500	15277320	2920	2920	2920	2920	3
633	20231129	092400	15268560	2930	2930	2930	2930	0
634	20231129	092300	15268560	2930	2930	2930	2930	0
635	20231129	092200	15268560	2930	2930	2930	2930	0
636	20231129	092100	15268560	2930	2925	2930	2910	34
637	20231129	092000	15169190	2925	2925	2925	2925	1
638	20231129	091900	15166265	2905	2900	2905	2900	100
639	20231129	091800	14875830	2900	2900	2900	2900	1
640	20231129	091700	14872930	2880	2900	2900	2880	401
641	20231129	091600	13717525	2880	2890	2890	2880	689
642	20231129	091500	11731720	2900	2900	2900	2900	1
643	20231129	091400	11728820	2895	2900	2900	2895	3
644	20231129	091300	11720130	2880	2885	2885	2880	471
645	20231129	091200	10362125	2885	2890	2890	2885	317
646	20231129	091100	9446255	2890	2890	2905	2890	315
647	20231129	091000	8531405	2890	2920	2920	2890	1111
648	20231129	090900	5309460	2925	2920	2925	2920	53
649	20231129	090800	5154695	2925	2935	2935	2925	3
650	20231129	090700	5145910	2930	2925	2930	2915	156
651	20231129	090600	4689375	2930	2930	2930	2930	2
652	20231129	090500	4683515	2915	2915	2915	2915	0
653	20231129	090400	4683515	2915	2910	2915	2905	11
654	20231129	090300	4651540	2905	2905	2905	2905	20
655	20231129	090200	4593440	2900	2900	2900	2900	500
656	20231129	090100	3143440	2900	2910	2910	2900	549
657	20231129	090000	1551270	2905	2905	2905	2905	534