KissMeData/088910/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	195500	329313145	2970	2970	2970	2970	470
3	20231129	195400	329313145	2970	2970	2970	2970	0
4	20231129	195300	329313145	2970	2970	2970	2970	0
5	20231129	195200	329313145	2970	2970	2970	2970	0
6	20231129	195100	329313145	2970	2970	2970	2970	0
7	20231129	195000	329313145	2970	2970	2970	2970	0
8	20231129	194900	329313145	2970	2970	2970	2970	0
9	20231129	194800	329313145	2970	2970	2970	2970	0
10	20231129	194700	329313145	2970	2970	2970	2970	0
11	20231129	194600	329313145	2970	2970	2970	2970	0
12	20231129	194500	329313145	2970	2970	2970	2970	0
13	20231129	194400	329313145	2970	2970	2970	2970	0
14	20231129	194300	329313145	2970	2970	2970	2970	0
15	20231129	194200	329313145	2970	2970	2970	2970	0
16	20231129	194100	329313145	2970	2970	2970	2970	0
17	20231129	194000	329313145	2970	2970	2970	2970	0
18	20231129	193900	329313145	2970	2970	2970	2970	0
19	20231129	193800	329313145	2970	2970	2970	2970	0
20	20231129	193700	329313145	2970	2970	2970	2970	0
21	20231129	193600	329313145	2970	2970	2970	2970	0
22	20231129	193500	329313145	2970	2970	2970	2970	0
23	20231129	193400	329313145	2970	2970	2970	2970	0
24	20231129	193300	329313145	2970	2970	2970	2970	0
25	20231129	193200	329313145	2970	2970	2970	2970	0
26	20231129	193100	329313145	2970	2970	2970	2970	0
27	20231129	193000	329313145	2970	2970	2970	2970	0
28	20231129	192900	329313145	2970	2970	2970	2970	0
29	20231129	192800	329313145	2970	2970	2970	2970	0
30	20231129	192700	329313145	2970	2970	2970	2970	0
31	20231129	192600	329313145	2970	2970	2970	2970	0
32	20231129	192500	329313145	2970	2970	2970	2970	470
33	20231129	192400	329313145	2970	2970	2970	2970	0
34	20231129	192300	329313145	2970	2970	2970	2970	0
35	20231129	192200	329313145	2970	2970	2970	2970	0
36	20231129	192100	329313145	2970	2970	2970	2970	0
37	20231129	192000	329313145	2970	2970	2970	2970	0
38	20231129	191900	329313145	2970	2970	2970	2970	0
39	20231129	191800	329313145	2970	2970	2970	2970	0
40	20231129	191700	329313145	2970	2970	2970	2970	0
41	20231129	191600	329313145	2970	2970	2970	2970	0
42	20231129	191500	329313145	2970	2970	2970	2970	0
43	20231129	191400	329313145	2970	2970	2970	2970	0
44	20231129	191300	329313145	2970	2970	2970	2970	0
45	20231129	191200	329313145	2970	2970	2970	2970	0
46	20231129	191100	329313145	2970	2970	2970	2970	0
47	20231129	191000	329313145	2970	2970	2970	2970	0
48	20231129	190900	329313145	2970	2970	2970	2970	0
49	20231129	190800	329313145	2970	2970	2970	2970	0
50	20231129	190700	329313145	2970	2970	2970	2970	0
51	20231129	190600	329313145	2970	2970	2970	2970	0
52	20231129	190500	329313145	2970	2970	2970	2970	0
53	20231129	190400	329313145	2970	2970	2970	2970	0
54	20231129	190300	329313145	2970	2970	2970	2970	0
55	20231129	190200	329313145	2970	2970	2970	2970	0
56	20231129	190100	329313145	2970	2970	2970	2970	0
57	20231129	190000	329313145	2970	2970	2970	2970	0
58	20231129	185900	329313145	2970	2970	2970	2970	0
59	20231129	185800	329313145	2970	2970	2970	2970	0
60	20231129	185700	329313145	2970	2970	2970	2970	0
61	20231129	185600	329313145	2970	2970	2970	2970	0
62	20231129	185500	329313145	2970	2970	2970	2970	470
63	20231129	185400	329313145	2970	2970	2970	2970	0
64	20231129	185300	329313145	2970	2970	2970	2970	0
65	20231129	185200	329313145	2970	2970	2970	2970	0
66	20231129	185100	329313145	2970	2970	2970	2970	0
67	20231129	185000	329313145	2970	2970	2970	2970	0
68	20231129	184900	329313145	2970	2970	2970	2970	0
69	20231129	184800	329313145	2970	2970	2970	2970	0
70	20231129	184700	329313145	2970	2970	2970	2970	0
71	20231129	184600	329313145	2970	2970	2970	2970	0
72	20231129	184500	329313145	2970	2970	2970	2970	0
73	20231129	184400	329313145	2970	2970	2970	2970	0
74	20231129	184300	329313145	2970	2970	2970	2970	0
75	20231129	184200	329313145	2970	2970	2970	2970	0
76	20231129	184100	329313145	2970	2970	2970	2970	0
77	20231129	184000	329313145	2970	2970	2970	2970	0
78	20231129	183900	329313145	2970	2970	2970	2970	0
79	20231129	183800	329313145	2970	2970	2970	2970	0
80	20231129	183700	329313145	2970	2970	2970	2970	0
81	20231129	183600	329313145	2970	2970	2970	2970	0
82	20231129	183500	329313145	2970	2970	2970	2970	0
83	20231129	183400	329313145	2970	2970	2970	2970	0
84	20231129	183300	329313145	2970	2970	2970	2970	0
85	20231129	183200	329313145	2970	2970	2970	2970	0
86	20231129	183100	329313145	2970	2970	2970	2970	0
87	20231129	183000	329313145	2970	2970	2970	2970	0
88	20231129	182900	329313145	2970	2970	2970	2970	0
89	20231129	182800	329313145	2970	2970	2970	2970	0
90	20231129	182700	329313145	2970	2970	2970	2970	0
91	20231129	182600	329313145	2970	2970	2970	2970	0
92	20231129	182500	329313145	2970	2970	2970	2970	470
93	20231129	182400	329313145	2970	2970	2970	2970	0
94	20231129	182300	329313145	2970	2970	2970	2970	0
95	20231129	182200	329313145	2970	2970	2970	2970	0
96	20231129	182100	329313145	2970	2970	2970	2970	0
97	20231129	182000	329313145	2970	2970	2970	2970	0
98	20231129	181900	329313145	2970	2970	2970	2970	0
99	20231129	181800	329313145	2970	2970	2970	2970	0
100	20231129	181700	329313145	2970	2970	2970	2970	0
101	20231129	181600	329313145	2970	2970	2970	2970	0
102	20231129	181500	329313145	2970	2970	2970	2970	0
103	20231129	181400	329313145	2970	2970	2970	2970	0
104	20231129	181300	329313145	2970	2970	2970	2970	0
105	20231129	181200	329313145	2970	2970	2970	2970	0
106	20231129	181100	329313145	2970	2970	2970	2970	0
107	20231129	181000	329313145	2970	2970	2970	2970	0
108	20231129	180900	329313145	2970	2970	2970	2970	0
109	20231129	180800	329313145	2970	2970	2970	2970	0
110	20231129	180700	329313145	2970	2970	2970	2970	0
111	20231129	180600	329313145	2970	2970	2970	2970	0
112	20231129	180500	329313145	2970	2970	2970	2970	0
113	20231129	180400	329313145	2970	2970	2970	2970	0
114	20231129	180300	329313145	2970	2970	2970	2970	0
115	20231129	180200	329313145	2970	2970	2970	2970	0
116	20231129	180100	329313145	2970	2970	2970	2970	0
117	20231129	180000	329313145	2970	2970	2970	2970	0
118	20231129	175900	329313145	2970	2970	2970	2970	0
119	20231129	175800	329313145	2970	2970	2970	2970	0
120	20231129	175700	329313145	2970	2970	2970	2970	0
121	20231129	175600	329313145	2970	2970	2970	2970	0
122	20231129	175500	329313145	2970	2970	2970	2970	470
123	20231129	175400	329313145	2970	2970	2970	2970	0
124	20231129	175300	329313145	2970	2970	2970	2970	0
125	20231129	175200	329313145	2970	2970	2970	2970	0
126	20231129	175100	329313145	2970	2970	2970	2970	0
127	20231129	175000	329313145	2970	2970	2970	2970	0
128	20231129	174900	329313145	2970	2970	2970	2970	0
129	20231129	174800	329313145	2970	2970	2970	2970	0
130	20231129	174700	329313145	2970	2970	2970	2970	0
131	20231129	174600	329313145	2970	2970	2970	2970	0
132	20231129	174500	329313145	2970	2970	2970	2970	0
133	20231129	174400	329313145	2970	2970	2970	2970	0
134	20231129	174300	329313145	2970	2970	2970	2970	0
135	20231129	174200	329313145	2970	2970	2970	2970	0
136	20231129	174100	329313145	2970	2970	2970	2970	0
137	20231129	174000	329313145	2970	2970	2970	2970	0
138	20231129	173900	329313145	2970	2970	2970	2970	0
139	20231129	173800	329313145	2970	2970	2970	2970	0
140	20231129	173700	329313145	2970	2970	2970	2970	0
141	20231129	173600	329313145	2970	2970	2970	2970	0
142	20231129	173500	329313145	2970	2970	2970	2970	0
143	20231129	173400	329313145	2970	2970	2970	2970	0
144	20231129	173300	329313145	2970	2970	2970	2970	0
145	20231129	173200	329313145	2970	2970	2970	2970	0
146	20231129	173100	329313145	2970	2970	2970	2970	0
147	20231129	173000	329313145	2970	2970	2970	2970	0
148	20231129	172900	329313145	2970	2970	2970	2970	0
149	20231129	172800	329313145	2970	2970	2970	2970	0
150	20231129	172700	329313145	2970	2970	2970	2970	0
151	20231129	172600	329313145	2970	2970	2970	2970	0
152	20231129	172500	329313145	2970	2970	2970	2970	470
153	20231129	172400	329313145	2970	2970	2970	2970	0
154	20231129	172300	329313145	2970	2970	2970	2970	0
155	20231129	172200	329313145	2970	2970	2970	2970	0
156	20231129	172100	329313145	2970	2970	2970	2970	0
157	20231129	172000	329313145	2970	2970	2970	2970	0
158	20231129	171900	329313145	2970	2970	2970	2970	0
159	20231129	171800	329313145	2970	2970	2970	2970	0
160	20231129	171700	329313145	2970	2970	2970	2970	0
161	20231129	171600	329313145	2970	2970	2970	2970	0
162	20231129	171500	329313145	2970	2970	2970	2970	0
163	20231129	171400	329313145	2970	2970	2970	2970	0
164	20231129	171300	329313145	2970	2970	2970	2970	0
165	20231129	171200	329313145	2970	2970	2970	2970	0
166	20231129	171100	329313145	2970	2970	2970	2970	0
167	20231129	171000	329313145	2970	2970	2970	2970	0
168	20231129	170900	329313145	2970	2970	2970	2970	0
169	20231129	170800	329313145	2970	2970	2970	2970	0
170	20231129	170700	329313145	2970	2970	2970	2970	0
171	20231129	170600	329313145	2970	2970	2970	2970	0
172	20231129	170500	329313145	2970	2970	2970	2970	0
173	20231129	170400	329313145	2970	2970	2970	2970	0
174	20231129	170300	329313145	2970	2970	2970	2970	0
175	20231129	170200	329313145	2970	2970	2970	2970	0
176	20231129	170100	329313145	2970	2970	2970	2970	0
177	20231129	170000	329313145	2970	2970	2970	2970	0
178	20231129	165900	329313145	2970	2970	2970	2970	0
179	20231129	165800	329313145	2970	2970	2970	2970	0
180	20231129	165700	329313145	2970	2970	2970	2970	0
181	20231129	165600	329313145	2970	2970	2970	2970	0
182	20231129	165500	329313145	2970	2970	2970	2970	470
183	20231129	165400	329313145	2970	2970	2970	2970	0
184	20231129	165300	329313145	2970	2970	2970	2970	0
185	20231129	165200	329313145	2970	2970	2970	2970	0
186	20231129	165100	329313145	2970	2970	2970	2970	0
187	20231129	165000	329313145	2970	2970	2970	2970	0
188	20231129	164900	329313145	2970	2970	2970	2970	0
189	20231129	164800	329313145	2970	2970	2970	2970	0
190	20231129	164700	329313145	2970	2970	2970	2970	0
191	20231129	164600	329313145	2970	2970	2970	2970	0
192	20231129	164500	329313145	2970	2970	2970	2970	0
193	20231129	164400	329313145	2970	2970	2970	2970	0
194	20231129	164300	329313145	2970	2970	2970	2970	0
195	20231129	164200	329313145	2970	2970	2970	2970	0
196	20231129	164100	329313145	2970	2970	2970	2970	0
197	20231129	164000	329313145	2970	2970	2970	2970	0
198	20231129	163900	329313145	2970	2970	2970	2970	0
199	20231129	163800	329313145	2970	2970	2970	2970	0
200	20231129	163700	329313145	2970	2970	2970	2970	0
201	20231129	163600	329313145	2970	2970	2970	2970	0
202	20231129	163500	329313145	2970	2970	2970	2970	0
203	20231129	163400	329313145	2970	2970	2970	2970	0
204	20231129	163300	329313145	2970	2970	2970	2970	0
205	20231129	163200	329313145	2970	2970	2970	2970	0
206	20231129	163100	329313145	2970	2970	2970	2970	0
207	20231129	163000	329313145	2970	2970	2970	2970	0
208	20231129	162900	329313145	2970	2970	2970	2970	0
209	20231129	162800	329313145	2970	2970	2970	2970	0
210	20231129	162700	329313145	2970	2970	2970	2970	0
211	20231129	162600	329313145	2970	2970	2970	2970	0
212	20231129	162500	329313145	2970	2970	2970	2970	470
213	20231129	162400	329313145	2970	2970	2970	2970	0
214	20231129	162300	329313145	2970	2970	2970	2970	0
215	20231129	162200	329313145	2970	2970	2970	2970	0
216	20231129	162100	329313145	2970	2970	2970	2970	0
217	20231129	162000	329313145	2970	2970	2970	2970	0
218	20231129	161900	329313145	2970	2970	2970	2970	0
219	20231129	161800	329313145	2970	2970	2970	2970	0
220	20231129	161700	329313145	2970	2970	2970	2970	0
221	20231129	161600	329313145	2970	2970	2970	2970	0
222	20231129	161500	329313145	2970	2970	2970	2970	0
223	20231129	161400	329313145	2970	2970	2970	2970	0
224	20231129	161300	329313145	2970	2970	2970	2970	0
225	20231129	161200	329313145	2970	2970	2970	2970	0
226	20231129	161100	329313145	2970	2970	2970	2970	0
227	20231129	161000	329313145	2970	2970	2970	2970	0
228	20231129	160900	329313145	2970	2970	2970	2970	0
229	20231129	160800	329313145	2970	2970	2970	2970	0
230	20231129	160700	329313145	2970	2970	2970	2970	0
231	20231129	160600	329313145	2970	2970	2970	2970	0
232	20231129	160500	329313145	2970	2970	2970	2970	0
233	20231129	160400	329313145	2970	2970	2970	2970	0
234	20231129	160300	329313145	2970	2970	2970	2970	0
235	20231129	160200	329313145	2970	2970	2970	2970	0
236	20231129	160100	329313145	2970	2970	2970	2970	0
237	20231129	160000	329313145	2970	2970	2970	2970	0
238	20231129	155900	329313145	2970	2970	2970	2970	0
239	20231129	155800	329313145	2970	2970	2970	2970	0
240	20231129	155700	329313145	2970	2970	2970	2970	0
241	20231129	155600	329313145	2970	2970	2970	2970	0
242	20231129	155500	329313145	2970	2970	2970	2970	470
243	20231129	155400	329313145	2970	2970	2970	2970	0
244	20231129	155300	329313145	2970	2970	2970	2970	0
245	20231129	155200	329313145	2970	2970	2970	2970	0
246	20231129	155100	329313145	2970	2970	2970	2970	0
247	20231129	155000	329313145	2970	2970	2970	2970	0
248	20231129	154900	329313145	2970	2970	2970	2970	0
249	20231129	154800	329313145	2970	2970	2970	2970	0
250	20231129	154700	329313145	2970	2970	2970	2970	0
251	20231129	154600	329313145	2970	2970	2970	2970	0
252	20231129	154500	329313145	2970	2970	2970	2970	0
253	20231129	154400	329313145	2970	2970	2970	2970	0
254	20231129	154300	329313145	2970	2970	2970	2970	0
255	20231129	154200	329313145	2970	2970	2970	2970	0
256	20231129	154100	329313145	2970	2970	2970	2970	0
257	20231129	154000	329313145	2970	2970	2970	2970	0
258	20231129	153900	329313145	2970	2970	2970	2970	0
259	20231129	153800	329313145	2970	2970	2970	2970	0
260	20231129	153700	329313145	2970	2970	2970	2970	0
261	20231129	153600	329313145	2970	2970	2970	2970	0
262	20231129	153500	329313145	2970	2970	2970	2970	0
263	20231129	153400	329313145	2970	2970	2970	2970	0
264	20231129	153300	329313145	2970	2970	2970	2970	0
265	20231129	153200	329313145	2970	2970	2970	2970	0
266	20231129	153100	329313145	2970	2970	2970	2970	0
267	20231129	153000	329313145	2970	2970	2970	2970	470
268	20231129	152900	327917245	2975	2975	2975	2975	0
269	20231129	152800	327917245	2975	2975	2975	2975	0
270	20231129	152700	327917245	2975	2975	2975	2975	0
271	20231129	152600	327917245	2975	2975	2975	2975	0
272	20231129	152500	327917245	2975	2975	2975	2975	0
273	20231129	152400	327917245	2975	2975	2975	2975	0
274	20231129	152300	327917245	2975	2975	2975	2975	0
275	20231129	152200	327917245	2975	2975	2975	2975	0
276	20231129	152100	327917245	2975	2975	2975	2975	0
277	20231129	152000	327917245	2975	2975	2975	2975	0
278	20231129	151900	327917245	2975	2975	2975	2975	119
279	20231129	151800	327563220	2965	2965	2965	2965	0
280	20231129	151700	327563220	2965	2965	2965	2965	0
281	20231129	151600	327563220	2965	2965	2965	2965	7
282	20231129	151500	327542465	2970	2970	2970	2970	0
283	20231129	151400	327542465	2970	2970	2970	2970	0
284	20231129	151300	327542465	2970	2970	2970	2970	611
285	20231129	151200	325727795	2970	2970	2970	2970	1
286	20231129	151100	325724825	2965	2965	2965	2965	0
287	20231129	151000	325724825	2965	2970	2970	2965	32
288	20231129	150900	325629930	2970	2970	2970	2970	0
289	20231129	150800	325629930	2970	2970	2970	2970	0
290	20231129	150700	325629930	2970	2970	2970	2970	0
291	20231129	150600	325629930	2970	2970	2970	2970	0
292	20231129	150500	325629930	2970	2970	2970	2970	0
293	20231129	150400	325629930	2970	2970	2970	2970	597
294	20231129	150300	323856840	2970	2970	2970	2970	371
295	20231129	150200	322754970	2970	2970	2970	2970	0
296	20231129	150100	322754970	2970	2970	2970	2970	0
297	20231129	150000	322754970	2970	2970	2970	2970	0
298	20231129	145900	322754970	2970	2980	2980	2970	556
299	20231129	145800	321101850	2970	2970	2970	2970	0
300	20231129	145700	321101850	2970	2970	2970	2970	385
301	20231129	145600	319958400	2960	2960	2960	2960	0
302	20231129	145500	319958400	2960	2960	2960	2960	0
303	20231129	145400	319958400	2960	2960	2960	2960	0
304	20231129	145300	319958400	2960	2960	2960	2960	0
305	20231129	145200	319958400	2960	2960	2960	2960	0
306	20231129	145100	319958400	2960	2960	2960	2960	0
307	20231129	145000	319958400	2960	2960	2960	2960	0
308	20231129	144900	319958400	2960	2970	2970	2960	10858
309	20231129	144800	287795680	2985	2970	2985	2970	2
310	20231129	144700	287789725	2985	2985	2985	2985	0
311	20231129	144600	287789725	2985	2985	2985	2985	0
312	20231129	144500	287789725	2985	2985	2985	2985	0
313	20231129	144400	287789725	2985	2985	2985	2985	0
314	20231129	144300	287789725	2985	2985	2985	2985	0
315	20231129	144200	287789725	2985	2985	2985	2985	1
316	20231129	144100	287786740	2985	2985	2985	2985	0
317	20231129	144000	287786740	2985	2985	2985	2985	0
318	20231129	143900	287786740	2985	2985	2985	2985	0
319	20231129	143800	287786740	2985	2985	2985	2985	0
320	20231129	143700	287786740	2985	2970	2985	2970	1023
321	20231129	143600	284748415	2985	2985	2985	2985	0
322	20231129	143500	284748415	2985	2985	2985	2985	0
323	20231129	143400	284748415	2985	2985	2985	2985	0
324	20231129	143300	284748415	2985	2985	2985	2985	0
325	20231129	143200	284748415	2985	2985	2985	2985	0
326	20231129	143100	284748415	2985	2985	2985	2985	0
327	20231129	143000	284748415	2985	2985	2985	2985	0
328	20231129	142900	284748415	2985	2985	2985	2985	0
329	20231129	142800	284748415	2985	2985	2985	2985	0
330	20231129	142700	284748415	2985	2985	2985	2985	0
331	20231129	142600	284748415	2985	2985	2985	2985	0
332	20231129	142500	284748415	2985	2985	2985	2985	16
333	20231129	142400	284700655	2965	2965	2965	2965	0
334	20231129	142300	284700655	2965	2965	2965	2965	0
335	20231129	142200	284700655	2965	2965	2965	2965	0
336	20231129	142100	284700655	2965	2965	2965	2965	250
337	20231129	142000	283959405	2965	2965	2965	2965	40
338	20231129	141900	283840805	2985	2985	2985	2985	0
339	20231129	141800	283840805	2985	2985	2985	2985	0
340	20231129	141700	283840805	2985	2985	2985	2985	0
341	20231129	141600	283840805	2985	2985	2985	2985	0
342	20231129	141500	283840805	2985	2985	2985	2985	0
343	20231129	141400	283840805	2985	2985	2985	2985	0
344	20231129	141300	283840805	2985	2985	2985	2985	0
345	20231129	141200	283840805	2985	2985	2985	2985	0
346	20231129	141100	283840805	2985	2985	2985	2985	0
347	20231129	141000	283840805	2985	2975	2985	2975	230
348	20231129	140900	283155735	2975	2975	2975	2975	0
349	20231129	140800	283155735	2975	2975	2975	2975	0
350	20231129	140700	283155735	2975	2975	2975	2975	0
351	20231129	140600	283155735	2975	2975	2975	2975	0
352	20231129	140500	283155735	2975	2975	2975	2975	0
353	20231129	140400	283155735	2975	2975	2975	2970	2707
354	20231129	140300	275112905	2980	2980	2980	2980	0
355	20231129	140200	275112905	2980	2980	2980	2980	0
356	20231129	140100	275112905	2980	2980	2980	2980	0
357	20231129	140000	275112905	2980	2980	2980	2980	0
358	20231129	135900	275112905	2980	2980	2980	2980	0
359	20231129	135800	275112905	2980	2980	2980	2980	0
360	20231129	135700	275112905	2980	2980	2980	2980	368
361	20231129	135600	274016265	2975	2975	2975	2975	0
362	20231129	135500	274016265	2975	2975	2975	2975	0
363	20231129	135400	274016265	2975	2975	2975	2975	0
364	20231129	135300	274016265	2975	2975	2975	2975	0
365	20231129	135200	274016265	2975	2975	2975	2975	0
366	20231129	135100	274016265	2975	2975	2975	2975	0
367	20231129	135000	274016265	2975	2975	2975	2975	38
368	20231129	134900	273903215	2980	2980	2980	2980	0
369	20231129	134800	273903215	2980	2980	2980	2980	0
370	20231129	134700	273903215	2980	2980	2980	2980	366
371	20231129	134600	272812535	2980	2980	2980	2980	0
372	20231129	134500	272812535	2980	2980	2980	2980	0
373	20231129	134400	272812535	2980	2980	2980	2980	0
374	20231129	134300	272812535	2980	2980	2980	2980	870
375	20231129	134200	270219935	2980	2980	2980	2980	0
376	20231129	134100	270219935	2980	2980	2980	2980	1130
377	20231129	134000	266852535	2980	2980	2980	2980	0
378	20231129	133900	266852535	2980	2980	2980	2980	0
379	20231129	133800	266852535	2980	2980	2980	2980	392
380	20231129	133700	265684375	2980	2980	2980	2980	0
381	20231129	133600	265684375	2980	2980	2980	2980	401
382	20231129	133500	264489395	2990	2990	2990	2990	0
383	20231129	133400	264489395	2990	2990	2990	2990	0
384	20231129	133300	264489395	2990	2990	2990	2990	0
385	20231129	133200	264489395	2990	2990	2990	2990	337
386	20231129	133100	263481765	2985	2990	2990	2985	373
387	20231129	133000	262368355	2985	2985	2985	2985	0
388	20231129	132900	262368355	2985	2985	2985	2985	0
389	20231129	132800	262368355	2985	2985	2985	2985	0
390	20231129	132700	262368355	2985	2985	2985	2985	0
391	20231129	132600	262368355	2985	2985	2985	2985	0
392	20231129	132500	262368355	2985	2985	2985	2985	0
393	20231129	132400	262368355	2985	2985	2985	2985	0
394	20231129	132300	262368355	2985	2985	2985	2985	0
395	20231129	132200	262368355	2985	2985	2985	2985	11
396	20231129	132100	262335520	2990	2990	2990	2990	60
397	20231129	132000	262156120	2985	2985	2985	2985	10
398	20231129	131900	262126270	2985	2980	2985	2980	570
399	20231129	131800	260424955	2980	2980	2980	2980	0
400	20231129	131700	260424955	2980	2980	2980	2980	0
401	20231129	131600	260424955	2980	2980	2980	2980	0
402	20231129	131500	260424955	2980	2980	2980	2980	182
403	20231129	131400	259882595	2975	2975	2975	2975	0
404	20231129	131300	259882595	2975	2975	2975	2975	3896
405	20231129	131200	248291995	2975	2975	2975	2975	0
406	20231129	131100	248291995	2975	2975	2975	2975	360
407	20231129	131000	247220995	2975	2975	2975	2975	0
408	20231129	130900	247220995	2975	2975	2975	2975	230
409	20231129	130800	246536745	2975	2975	2975	2975	0
410	20231129	130700	246536745	2975	2975	2975	2975	0
411	20231129	130600	246536745	2975	2975	2975	2975	173
412	20231129	130500	246022070	2975	2975	2975	2975	242
413	20231129	130400	245302120	2970	2970	2970	2970	400
414	20231129	130300	244114120	2970	2970	2970	2970	0
415	20231129	130200	244114120	2970	2970	2970	2970	0
416	20231129	130100	244114120	2970	2965	2970	2965	639
417	20231129	130000	242218945	2970	2970	2970	2970	0
418	20231129	125900	242218945	2970	2970	2970	2970	143
419	20231129	125800	241794235	2970	2970	2970	2970	184
420	20231129	125700	241247755	2970	2970	2970	2970	0
421	20231129	125600	241247755	2970	2970	2970	2970	0
422	20231129	125500	241247755	2970	2970	2970	2970	0
423	20231129	125400	241247755	2970	2970	2970	2970	0
424	20231129	125300	241247755	2970	2970	2970	2970	0
425	20231129	125200	241247755	2970	2965	2970	2965	210
426	20231129	125100	240624170	2970	2970	2970	2970	184
427	20231129	125000	240077690	2970	2970	2970	2970	0
428	20231129	124900	240077690	2970	2970	2970	2970	0
429	20231129	124800	240077690	2970	2970	2970	2970	346
430	20231129	124700	239050070	2970	2970	2970	2970	175
431	20231129	124600	238530320	2970	2970	2970	2970	0
432	20231129	124500	238530320	2970	2970	2970	2970	0
433	20231129	124400	238530320	2970	2970	2970	2970	0
434	20231129	124300	238530320	2970	2970	2970	2970	36
435	20231129	124200	238423400	2970	2970	2970	2970	1901
436	20231129	124100	232777430	2960	2965	2965	2960	1111
437	20231129	124000	229483365	2965	2965	2965	2965	0
438	20231129	123900	229483365	2965	2965	2965	2965	4700
439	20231129	123800	215547865	2965	2965	2965	2965	0
440	20231129	123700	215547865	2965	2965	2965	2965	0
441	20231129	123600	215547865	2965	2965	2965	2965	0
442	20231129	123500	215547865	2965	2965	2965	2965	3420
443	20231129	123400	205407565	2965	2965	2965	2965	0
444	20231129	123300	205407565	2965	2970	2970	2965	173
445	20231129	123200	204893975	2970	2970	2970	2970	1
446	20231129	123100	204891005	2970	2970	2970	2970	2158
447	20231129	123000	198481745	2970	2970	2970	2970	0
448	20231129	122900	198481745	2970	2970	2970	2970	50
449	20231129	122800	198333245	2970	2970	2970	2970	0
450	20231129	122700	198333245	2970	2970	2970	2970	0
451	20231129	122600	198333245	2970	2970	2970	2970	889
452	20231129	122500	195692915	2970	2970	2970	2970	0
453	20231129	122400	195692915	2970	2970	2970	2970	1327
454	20231129	122300	191751725	2970	2975	2975	2970	365
455	20231129	122200	190667550	2975	2975	2975	2975	0
456	20231129	122100	190667550	2975	2975	2975	2975	0
457	20231129	122000	190667550	2975	2975	2975	2975	0
458	20231129	121900	190667550	2975	2975	2975	2975	1745
459	20231129	121800	185476175	2975	2975	2975	2975	1480
460	20231129	121700	181073175	2975	2975	2975	2975	295
461	20231129	121600	180195550	2980	2980	2980	2980	6
462	20231129	121500	180177670	2980	2980	2980	2980	0
463	20231129	121400	180177670	2980	2980	2980	2980	0
464	20231129	121300	180177670	2980	2980	2980	2980	0
465	20231129	121200	180177670	2980	2980	2980	2980	0
466	20231129	121100	180177670	2980	2980	2980	2980	0
467	20231129	121000	180177670	2980	2980	2980	2980	0
468	20231129	120900	180177670	2980	2980	2980	2980	178
469	20231129	120800	179647230	2980	2980	2980	2980	360
470	20231129	120700	178574430	2980	2980	2980	2980	600
471	20231129	120600	176786430	2980	2980	2980	2980	290
472	20231129	120500	175922230	2980	2975	2980	2975	201
473	20231129	120400	175323365	2975	2975	2975	2975	0
474	20231129	120300	175323365	2975	2975	2975	2975	687
475	20231129	120200	173279540	2975	2975	2975	2975	235
476	20231129	120100	172580415	2975	2975	2975	2975	189
477	20231129	120000	172018140	2975	2975	2975	2975	130
478	20231129	115900	171631390	2975	2975	2975	2975	2
479	20231129	115800	171625440	2975	2975	2975	2975	0
480	20231129	115700	171625440	2975	2975	2975	2975	0
481	20231129	115600	171625440	2975	2975	2975	2975	191
482	20231129	115500	171057215	2975	2975	2975	2975	0
483	20231129	115400	171057215	2975	2975	2975	2975	187
484	20231129	115300	170500890	2970	2970	2970	2970	0
485	20231129	115200	170500890	2970	2970	2970	2970	0
486	20231129	115100	170500890	2970	2970	2970	2970	2699
487	20231129	115000	162484860	2970	2970	2970	2970	174
488	20231129	114900	161968080	2970	2970	2970	2970	0
489	20231129	114800	161968080	2970	2970	2970	2970	10
490	20231129	114700	161938380	2970	2970	2970	2970	0
491	20231129	114600	161938380	2970	2970	2970	2970	0
492	20231129	114500	161938380	2970	2970	2970	2970	190
493	20231129	114400	161374080	2965	2965	2965	2965	0
494	20231129	114300	161374080	2965	2965	2965	2965	0
495	20231129	114200	161374080	2965	2965	2965	2965	0
496	20231129	114100	161374080	2965	2965	2965	2965	50
497	20231129	114000	161225830	2965	2965	2965	2965	100
498	20231129	113900	160929330	2965	2965	2965	2965	0
499	20231129	113800	160929330	2965	2965	2965	2965	0
500	20231129	113700	160929330	2965	2965	2965	2965	100
501	20231129	113600	160632830	2965	2965	2965	2965	515
502	20231129	113500	159105855	2965	2965	2965	2965	0
503	20231129	113400	159105855	2965	2965	2965	2965	985
504	20231129	113300	156185330	2965	2965	2965	2965	0
505	20231129	113200	156185330	2965	2965	2965	2965	0
506	20231129	113100	156185330	2965	2965	2965	2965	2365
507	20231129	113000	149173105	2960	2960	2960	2960	873
508	20231129	112900	146589025	2960	2960	2960	2960	0
509	20231129	112800	146589025	2960	2960	2960	2960	0
510	20231129	112700	146589025	2960	2960	2960	2960	0
511	20231129	112600	146589025	2960	2960	2960	2960	0
512	20231129	112500	146589025	2960	2960	2960	2960	0
513	20231129	112400	146589025	2960	2960	2960	2960	2537
514	20231129	112300	139079505	2965	2965	2965	2965	0
515	20231129	112200	139079505	2965	2965	2965	2965	0
516	20231129	112100	139079505	2965	2965	2965	2965	0
517	20231129	112000	139079505	2965	2965	2965	2965	0
518	20231129	111900	139079505	2965	2965	2965	2965	0
519	20231129	111800	139079505	2965	2965	2965	2965	0
520	20231129	111700	139079505	2965	2965	2965	2965	0
521	20231129	111600	139079505	2965	2965	2965	2965	0
522	20231129	111500	139079505	2965	2965	2965	2965	0
523	20231129	111400	139079505	2965	2965	2965	2965	0
524	20231129	111300	139079505	2965	2965	2965	2965	0
525	20231129	111200	139079505	2965	2965	2965	2965	0
526	20231129	111100	139079505	2965	2965	2965	2965	0
527	20231129	111000	139079505	2965	2965	2965	2965	0
528	20231129	110900	139079505	2965	2965	2965	2965	0
529	20231129	110800	139079505	2965	2965	2965	2965	0
530	20231129	110700	139079505	2965	2965	2965	2965	230
531	20231129	110600	138397555	2965	2965	2965	2965	0
532	20231129	110500	138397555	2965	2965	2965	2965	0
533	20231129	110400	138397555	2965	2965	2965	2965	0
534	20231129	110300	138397555	2965	2965	2965	2965	0
535	20231129	110200	138397555	2965	2965	2965	2965	0
536	20231129	110100	138397555	2965	2965	2965	2965	0
537	20231129	110000	138397555	2965	2965	2965	2965	0
538	20231129	105900	138397555	2965	2965	2965	2965	1000
539	20231129	105800	135432555	2965	2965	2965	2965	869
540	20231129	105700	132855970	2970	2970	2970	2970	0
541	20231129	105600	132855970	2970	2970	2970	2970	0
542	20231129	105500	132855970	2970	2970	2970	2970	0
543	20231129	105400	132855970	2970	2970	2970	2970	0
544	20231129	105300	132855970	2970	2970	2970	2970	0
545	20231129	105200	132855970	2970	2970	2970	2970	0
546	20231129	105100	132855970	2970	2970	2970	2970	0
547	20231129	105000	132855970	2970	2970	2970	2970	0
548	20231129	104900	132855970	2970	2970	2970	2970	0
549	20231129	104800	132855970	2970	2970	2970	2970	0
550	20231129	104700	132855970	2970	2970	2970	2970	500
551	20231129	104600	131370970	2965	2965	2965	2965	0
552	20231129	104500	131370970	2965	2965	2965	2965	0
553	20231129	104400	131370970	2965	2965	2965	2965	0
554	20231129	104300	131370970	2965	2965	2965	2965	0
555	20231129	104200	131370970	2965	2965	2965	2965	0
556	20231129	104100	131370970	2965	2965	2965	2965	0
557	20231129	104000	131370970	2965	2965	2965	2965	680
558	20231129	103900	129354770	2965	2965	2965	2965	337
559	20231129	103800	128355565	2965	2965	2965	2965	284
560	20231129	103700	127513505	2965	2965	2965	2965	0
561	20231129	103600	127513505	2965	2965	2965	2965	0
562	20231129	103500	127513505	2965	2965	2965	2965	0
563	20231129	103400	127513505	2965	2965	2965	2965	232
564	20231129	103300	126825625	2965	2965	2965	2965	3
565	20231129	103200	126816730	2965	2965	2965	2965	0
566	20231129	103100	126816730	2965	2965	2965	2965	0
567	20231129	103000	126816730	2965	2965	2965	2965	55
568	20231129	102900	126653655	2975	2975	2975	2975	0
569	20231129	102800	126653655	2975	2975	2975	2975	0
570	20231129	102700	126653655	2975	2975	2975	2975	0
571	20231129	102600	126653655	2975	2975	2975	2975	0
572	20231129	102500	126653655	2975	2975	2975	2975	0
573	20231129	102400	126653655	2975	2975	2975	2975	0
574	20231129	102300	126653655	2975	2975	2975	2975	0
575	20231129	102200	126653655	2975	2970	2975	2970	197
576	20231129	102100	126068540	2975	2975	2975	2975	0
577	20231129	102000	126068540	2975	2975	2975	2975	0
578	20231129	101900	126068540	2975	2975	2975	2975	0
579	20231129	101800	126068540	2975	2975	2975	2975	0
580	20231129	101700	126068540	2975	2975	2975	2975	0
581	20231129	101600	126068540	2975	2975	2975	2975	0
582	20231129	101500	126068540	2975	2975	2975	2975	0
583	20231129	101400	126068540	2975	2975	2975	2975	0
584	20231129	101300	126068540	2975	2975	2975	2975	0
585	20231129	101200	126068540	2975	2975	2975	2975	0
586	20231129	101100	126068540	2975	2970	2975	2970	730
587	20231129	101000	123898235	2970	2970	2970	2970	0
588	20231129	100900	123898235	2970	2970	2970	2970	20
589	20231129	100800	123838835	2970	2970	2970	2970	0
590	20231129	100700	123838835	2970	2970	2970	2970	0
591	20231129	100600	123838835	2970	2970	2970	2970	230
592	20231129	100500	123155735	2970	2970	2970	2970	0
593	20231129	100400	123155735	2970	2970	2970	2970	0
594	20231129	100300	123155735	2970	2970	2970	2970	0
595	20231129	100200	123155735	2970	2970	2970	2970	0
596	20231129	100100	123155735	2970	2970	2970	2970	0
597	20231129	100000	123155735	2970	2970	2970	2970	570
598	20231129	095900	121462835	2970	2970	2970	2970	0
599	20231129	095800	121462835	2970	2970	2970	2970	182
600	20231129	095700	120922295	2970	2970	2970	2970	0
601	20231129	095600	120922295	2970	2970	2970	2970	0
602	20231129	095500	120922295	2970	2970	2970	2970	0
603	20231129	095400	120922295	2970	2970	2970	2970	0
604	20231129	095300	120922295	2970	2970	2970	2970	361
605	20231129	095200	119850125	2975	2975	2975	2975	0
606	20231129	095100	119850125	2975	2975	2975	2975	0
607	20231129	095000	119850125	2975	2975	2975	2975	0
608	20231129	094900	119850125	2975	2970	2975	2970	1634
609	20231129	094800	114993730	2975	2975	2975	2975	0
610	20231129	094700	114993730	2975	2975	2975	2975	0
611	20231129	094600	114993730	2975	2975	2975	2975	196
612	20231129	094500	114410630	2970	2970	2970	2970	0
613	20231129	094400	114410630	2970	2970	2970	2970	669
614	20231129	094300	112423700	2970	2970	2970	2970	0
615	20231129	094200	112423700	2970	2970	2970	2970	179
616	20231129	094100	111892070	2970	2970	2970	2970	500
617	20231129	094000	110407070	2970	2970	2970	2970	371
618	20231129	093900	109305200	2980	2980	2980	2980	0
619	20231129	093800	109305200	2980	2980	2980	2980	189
620	20231129	093700	108741980	2980	2980	2980	2980	189
621	20231129	093600	108178760	2980	2980	2980	2980	188
622	20231129	093500	107618520	2980	2980	2980	2980	350
623	20231129	093400	106575520	2980	2950	2980	2950	14160
624	20231129	093300	64740480	2945	2950	2950	2945	1101
625	20231129	093200	61497535	2950	2945	2950	2945	1211
626	20231129	093100	57930230	2950	2950	2950	2950	10
627	20231129	093000	57900730	2950	2950	2950	2950	2720
628	20231129	092900	49876730	2950	2955	2955	2950	239
629	20231129	092800	49171180	2955	2955	2955	2955	0
630	20231129	092700	49171180	2955	2955	2955	2955	353
631	20231129	092600	48128065	2955	2955	2955	2955	606
632	20231129	092500	46337335	2960	2960	2960	2960	3
633	20231129	092400	46328455	2950	2955	2955	2950	6238
634	20231129	092300	27919025	2960	2960	2960	2960	1354
635	20231129	092200	23911185	2965	2965	2965	2965	2
636	20231129	092100	23905255	2960	2960	2960	2960	100
637	20231129	092000	23609255	2960	2960	2960	2960	1
638	20231129	091900	23606295	2965	2965	2965	2965	0
639	20231129	091800	23606295	2965	2965	2965	2965	1
640	20231129	091700	23603330	2965	2965	2965	2965	555
641	20231129	091600	21957755	2970	2970	2970	2970	0
642	20231129	091500	21957755	2970	2970	2970	2970	0
643	20231129	091400	21957755	2970	2970	2970	2970	0
644	20231129	091300	21957755	2970	2970	2970	2970	500
645	20231129	091200	20472755	2970	2970	2970	2970	0
646	20231129	091100	20472755	2970	2970	2970	2970	500
647	20231129	091000	18987755	2965	2965	2965	2965	0
648	20231129	090900	18987755	2965	2965	2965	2965	15
649	20231129	090800	18943280	2965	2965	2965	2965	200
650	20231129	090700	18350280	2965	2965	2965	2965	2286
651	20231129	090600	11572290	2970	2970	2970	2970	1000
652	20231129	090500	8602290	2970	2970	2970	2970	500
653	20231129	090400	7117290	2965	2965	2965	2965	0
654	20231129	090300	7117290	2965	2965	2965	2965	1
655	20231129	090200	7114325	2965	2980	2980	2965	559
656	20231129	090100	5454225	2985	2985	2985	2985	0
657	20231129	090000	5454225	2985	2990	2990	2985	1571