KissMeData/122450/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	201200	121839340	4980	4980	4980	4980	2193
3	20231129	201100	121839340	4980	4980	4980	4980	0
4	20231129	201000	121839340	4980	4980	4980	4980	0
5	20231129	200900	121839340	4980	4980	4980	4980	0
6	20231129	200800	121839340	4980	4980	4980	4980	0
7	20231129	200700	121839340	4980	4980	4980	4980	0
8	20231129	200600	121839340	4980	4980	4980	4980	0
9	20231129	200500	121839340	4980	4980	4980	4980	0
10	20231129	200400	121839340	4980	4980	4980	4980	0
11	20231129	200300	121839340	4980	4980	4980	4980	0
12	20231129	200200	121839340	4980	4980	4980	4980	0
13	20231129	200100	121839340	4980	4980	4980	4980	0
14	20231129	200000	121839340	4980	4980	4980	4980	0
15	20231129	195900	121839340	4980	4980	4980	4980	0
16	20231129	195800	121839340	4980	4980	4980	4980	0
17	20231129	195700	121839340	4980	4980	4980	4980	0
18	20231129	195600	121839340	4980	4980	4980	4980	0
19	20231129	195500	121839340	4980	4980	4980	4980	0
20	20231129	195400	121839340	4980	4980	4980	4980	0
21	20231129	195300	121839340	4980	4980	4980	4980	0
22	20231129	195200	121839340	4980	4980	4980	4980	0
23	20231129	195100	121839340	4980	4980	4980	4980	0
24	20231129	195000	121839340	4980	4980	4980	4980	0
25	20231129	194900	121839340	4980	4980	4980	4980	0
26	20231129	194800	121839340	4980	4980	4980	4980	0
27	20231129	194700	121839340	4980	4980	4980	4980	0
28	20231129	194600	121839340	4980	4980	4980	4980	0
29	20231129	194500	121839340	4980	4980	4980	4980	0
30	20231129	194400	121839340	4980	4980	4980	4980	0
31	20231129	194300	121839340	4980	4980	4980	4980	0
32	20231129	194200	121839340	4980	4980	4980	4980	2193
33	20231129	194100	121839340	4980	4980	4980	4980	0
34	20231129	194000	121839340	4980	4980	4980	4980	0
35	20231129	193900	121839340	4980	4980	4980	4980	0
36	20231129	193800	121839340	4980	4980	4980	4980	0
37	20231129	193700	121839340	4980	4980	4980	4980	0
38	20231129	193600	121839340	4980	4980	4980	4980	0
39	20231129	193500	121839340	4980	4980	4980	4980	0
40	20231129	193400	121839340	4980	4980	4980	4980	0
41	20231129	193300	121839340	4980	4980	4980	4980	0
42	20231129	193200	121839340	4980	4980	4980	4980	0
43	20231129	193100	121839340	4980	4980	4980	4980	0
44	20231129	193000	121839340	4980	4980	4980	4980	0
45	20231129	192900	121839340	4980	4980	4980	4980	0
46	20231129	192800	121839340	4980	4980	4980	4980	0
47	20231129	192700	121839340	4980	4980	4980	4980	0
48	20231129	192600	121839340	4980	4980	4980	4980	0
49	20231129	192500	121839340	4980	4980	4980	4980	0
50	20231129	192400	121839340	4980	4980	4980	4980	0
51	20231129	192300	121839340	4980	4980	4980	4980	0
52	20231129	192200	121839340	4980	4980	4980	4980	0
53	20231129	192100	121839340	4980	4980	4980	4980	0
54	20231129	192000	121839340	4980	4980	4980	4980	0
55	20231129	191900	121839340	4980	4980	4980	4980	0
56	20231129	191800	121839340	4980	4980	4980	4980	0
57	20231129	191700	121839340	4980	4980	4980	4980	0
58	20231129	191600	121839340	4980	4980	4980	4980	0
59	20231129	191500	121839340	4980	4980	4980	4980	0
60	20231129	191400	121839340	4980	4980	4980	4980	0
61	20231129	191300	121839340	4980	4980	4980	4980	0
62	20231129	191200	121839340	4980	4980	4980	4980	2193
63	20231129	191100	121839340	4980	4980	4980	4980	0
64	20231129	191000	121839340	4980	4980	4980	4980	0
65	20231129	190900	121839340	4980	4980	4980	4980	0
66	20231129	190800	121839340	4980	4980	4980	4980	0
67	20231129	190700	121839340	4980	4980	4980	4980	0
68	20231129	190600	121839340	4980	4980	4980	4980	0
69	20231129	190500	121839340	4980	4980	4980	4980	0
70	20231129	190400	121839340	4980	4980	4980	4980	0
71	20231129	190300	121839340	4980	4980	4980	4980	0
72	20231129	190200	121839340	4980	4980	4980	4980	0
73	20231129	190100	121839340	4980	4980	4980	4980	0
74	20231129	190000	121839340	4980	4980	4980	4980	0
75	20231129	185900	121839340	4980	4980	4980	4980	0
76	20231129	185800	121839340	4980	4980	4980	4980	0
77	20231129	185700	121839340	4980	4980	4980	4980	0
78	20231129	185600	121839340	4980	4980	4980	4980	0
79	20231129	185500	121839340	4980	4980	4980	4980	0
80	20231129	185400	121839340	4980	4980	4980	4980	0
81	20231129	185300	121839340	4980	4980	4980	4980	0
82	20231129	185200	121839340	4980	4980	4980	4980	0
83	20231129	185100	121839340	4980	4980	4980	4980	0
84	20231129	185000	121839340	4980	4980	4980	4980	0
85	20231129	184900	121839340	4980	4980	4980	4980	0
86	20231129	184800	121839340	4980	4980	4980	4980	0
87	20231129	184700	121839340	4980	4980	4980	4980	0
88	20231129	184600	121839340	4980	4980	4980	4980	0
89	20231129	184500	121839340	4980	4980	4980	4980	0
90	20231129	184400	121839340	4980	4980	4980	4980	0
91	20231129	184300	121839340	4980	4980	4980	4980	0
92	20231129	184200	121839340	4980	4980	4980	4980	2193
93	20231129	184100	121839340	4980	4980	4980	4980	0
94	20231129	184000	121839340	4980	4980	4980	4980	0
95	20231129	183900	121839340	4980	4980	4980	4980	0
96	20231129	183800	121839340	4980	4980	4980	4980	0
97	20231129	183700	121839340	4980	4980	4980	4980	0
98	20231129	183600	121839340	4980	4980	4980	4980	0
99	20231129	183500	121839340	4980	4980	4980	4980	0
100	20231129	183400	121839340	4980	4980	4980	4980	0
101	20231129	183300	121839340	4980	4980	4980	4980	0
102	20231129	183200	121839340	4980	4980	4980	4980	0
103	20231129	183100	121839340	4980	4980	4980	4980	0
104	20231129	183000	121839340	4980	4980	4980	4980	0
105	20231129	182900	121839340	4980	4980	4980	4980	0
106	20231129	182800	121839340	4980	4980	4980	4980	0
107	20231129	182700	121839340	4980	4980	4980	4980	0
108	20231129	182600	121839340	4980	4980	4980	4980	0
109	20231129	182500	121839340	4980	4980	4980	4980	0
110	20231129	182400	121839340	4980	4980	4980	4980	0
111	20231129	182300	121839340	4980	4980	4980	4980	0
112	20231129	182200	121839340	4980	4980	4980	4980	0
113	20231129	182100	121839340	4980	4980	4980	4980	0
114	20231129	182000	121839340	4980	4980	4980	4980	0
115	20231129	181900	121839340	4980	4980	4980	4980	0
116	20231129	181800	121839340	4980	4980	4980	4980	0
117	20231129	181700	121839340	4980	4980	4980	4980	0
118	20231129	181600	121839340	4980	4980	4980	4980	0
119	20231129	181500	121839340	4980	4980	4980	4980	0
120	20231129	181400	121839340	4980	4980	4980	4980	0
121	20231129	181300	121839340	4980	4980	4980	4980	0
122	20231129	181200	121839340	4980	4980	4980	4980	2193
123	20231129	181100	121839340	4980	4980	4980	4980	0
124	20231129	181000	121839340	4980	4980	4980	4980	0
125	20231129	180900	121839340	4980	4980	4980	4980	0
126	20231129	180800	121839340	4980	4980	4980	4980	0
127	20231129	180700	121839340	4980	4980	4980	4980	0
128	20231129	180600	121839340	4980	4980	4980	4980	0
129	20231129	180500	121839340	4980	4980	4980	4980	0
130	20231129	180400	121839340	4980	4980	4980	4980	0
131	20231129	180300	121839340	4980	4980	4980	4980	0
132	20231129	180200	121839340	4980	4980	4980	4980	0
133	20231129	180100	121839340	4980	4980	4980	4980	0
134	20231129	180000	121839340	4980	4980	4980	4980	0
135	20231129	175900	121839340	4980	4980	4980	4980	0
136	20231129	175800	121839340	4980	4980	4980	4980	0
137	20231129	175700	121839340	4980	4980	4980	4980	0
138	20231129	175600	121839340	4980	4980	4980	4980	0
139	20231129	175500	121839340	4980	4980	4980	4980	0
140	20231129	175400	121839340	4980	4980	4980	4980	0
141	20231129	175300	121839340	4980	4980	4980	4980	0
142	20231129	175200	121839340	4980	4980	4980	4980	0
143	20231129	175100	121839340	4980	4980	4980	4980	0
144	20231129	175000	121839340	4980	4980	4980	4980	0
145	20231129	174900	121839340	4980	4980	4980	4980	0
146	20231129	174800	121839340	4980	4980	4980	4980	0
147	20231129	174700	121839340	4980	4980	4980	4980	0
148	20231129	174600	121839340	4980	4980	4980	4980	0
149	20231129	174500	121839340	4980	4980	4980	4980	0
150	20231129	174400	121839340	4980	4980	4980	4980	0
151	20231129	174300	121839340	4980	4980	4980	4980	0
152	20231129	174200	121839340	4980	4980	4980	4980	2193
153	20231129	174100	121839340	4980	4980	4980	4980	0
154	20231129	174000	121839340	4980	4980	4980	4980	0
155	20231129	173900	121839340	4980	4980	4980	4980	0
156	20231129	173800	121839340	4980	4980	4980	4980	0
157	20231129	173700	121839340	4980	4980	4980	4980	0
158	20231129	173600	121839340	4980	4980	4980	4980	0
159	20231129	173500	121839340	4980	4980	4980	4980	0
160	20231129	173400	121839340	4980	4980	4980	4980	0
161	20231129	173300	121839340	4980	4980	4980	4980	0
162	20231129	173200	121839340	4980	4980	4980	4980	0
163	20231129	173100	121839340	4980	4980	4980	4980	0
164	20231129	173000	121839340	4980	4980	4980	4980	0
165	20231129	172900	121839340	4980	4980	4980	4980	0
166	20231129	172800	121839340	4980	4980	4980	4980	0
167	20231129	172700	121839340	4980	4980	4980	4980	0
168	20231129	172600	121839340	4980	4980	4980	4980	0
169	20231129	172500	121839340	4980	4980	4980	4980	0
170	20231129	172400	121839340	4980	4980	4980	4980	0
171	20231129	172300	121839340	4980	4980	4980	4980	0
172	20231129	172200	121839340	4980	4980	4980	4980	0
173	20231129	172100	121839340	4980	4980	4980	4980	0
174	20231129	172000	121839340	4980	4980	4980	4980	0
175	20231129	171900	121839340	4980	4980	4980	4980	0
176	20231129	171800	121839340	4980	4980	4980	4980	0
177	20231129	171700	121839340	4980	4980	4980	4980	0
178	20231129	171600	121839340	4980	4980	4980	4980	0
179	20231129	171500	121839340	4980	4980	4980	4980	0
180	20231129	171400	121839340	4980	4980	4980	4980	0
181	20231129	171300	121839340	4980	4980	4980	4980	0
182	20231129	171200	121839340	4980	4980	4980	4980	2193
183	20231129	171100	121839340	4980	4980	4980	4980	0
184	20231129	171000	121839340	4980	4980	4980	4980	0
185	20231129	170900	121839340	4980	4980	4980	4980	0
186	20231129	170800	121839340	4980	4980	4980	4980	0
187	20231129	170700	121839340	4980	4980	4980	4980	0
188	20231129	170600	121839340	4980	4980	4980	4980	0
189	20231129	170500	121839340	4980	4980	4980	4980	0
190	20231129	170400	121839340	4980	4980	4980	4980	0
191	20231129	170300	121839340	4980	4980	4980	4980	0
192	20231129	170200	121839340	4980	4980	4980	4980	0
193	20231129	170100	121839340	4980	4980	4980	4980	0
194	20231129	170000	121839340	4980	4980	4980	4980	0
195	20231129	165900	121839340	4980	4980	4980	4980	0
196	20231129	165800	121839340	4980	4980	4980	4980	0
197	20231129	165700	121839340	4980	4980	4980	4980	0
198	20231129	165600	121839340	4980	4980	4980	4980	0
199	20231129	165500	121839340	4980	4980	4980	4980	0
200	20231129	165400	121839340	4980	4980	4980	4980	0
201	20231129	165300	121839340	4980	4980	4980	4980	0
202	20231129	165200	121839340	4980	4980	4980	4980	0
203	20231129	165100	121839340	4980	4980	4980	4980	0
204	20231129	165000	121839340	4980	4980	4980	4980	0
205	20231129	164900	121839340	4980	4980	4980	4980	0
206	20231129	164800	121839340	4980	4980	4980	4980	0
207	20231129	164700	121839340	4980	4980	4980	4980	0
208	20231129	164600	121839340	4980	4980	4980	4980	0
209	20231129	164500	121839340	4980	4980	4980	4980	0
210	20231129	164400	121839340	4980	4980	4980	4980	0
211	20231129	164300	121839340	4980	4980	4980	4980	0
212	20231129	164200	121839340	4980	4980	4980	4980	2193
213	20231129	164100	121839340	4980	4980	4980	4980	0
214	20231129	164000	121839340	4980	4980	4980	4980	0
215	20231129	163900	121839340	4980	4980	4980	4980	0
216	20231129	163800	121839340	4980	4980	4980	4980	0
217	20231129	163700	121839340	4980	4980	4980	4980	0
218	20231129	163600	121839340	4980	4980	4980	4980	0
219	20231129	163500	121839340	4980	4980	4980	4980	0
220	20231129	163400	121839340	4980	4980	4980	4980	0
221	20231129	163300	121839340	4980	4980	4980	4980	0
222	20231129	163200	121839340	4980	4980	4980	4980	0
223	20231129	163100	121839340	4980	4980	4980	4980	0
224	20231129	163000	121839340	4980	4980	4980	4980	0
225	20231129	162900	121839340	4980	4980	4980	4980	0
226	20231129	162800	121839340	4980	4980	4980	4980	0
227	20231129	162700	121839340	4980	4980	4980	4980	0
228	20231129	162600	121839340	4980	4980	4980	4980	0
229	20231129	162500	121839340	4980	4980	4980	4980	0
230	20231129	162400	121839340	4980	4980	4980	4980	0
231	20231129	162300	121839340	4980	4980	4980	4980	0
232	20231129	162200	121839340	4980	4980	4980	4980	0
233	20231129	162100	121839340	4980	4980	4980	4980	0
234	20231129	162000	121839340	4980	4980	4980	4980	0
235	20231129	161900	121839340	4980	4980	4980	4980	0
236	20231129	161800	121839340	4980	4980	4980	4980	0
237	20231129	161700	121839340	4980	4980	4980	4980	0
238	20231129	161600	121839340	4980	4980	4980	4980	0
239	20231129	161500	121839340	4980	4980	4980	4980	0
240	20231129	161400	121839340	4980	4980	4980	4980	0
241	20231129	161300	121839340	4980	4980	4980	4980	0
242	20231129	161200	121839340	4980	4980	4980	4980	2193
243	20231129	161100	121839340	4980	4980	4980	4980	0
244	20231129	161000	121839340	4980	4980	4980	4980	0
245	20231129	160900	121839340	4980	4980	4980	4980	0
246	20231129	160800	121839340	4980	4980	4980	4980	0
247	20231129	160700	121839340	4980	4980	4980	4980	0
248	20231129	160600	121839340	4980	4980	4980	4980	0
249	20231129	160500	121839340	4980	4980	4980	4980	0
250	20231129	160400	121839340	4980	4980	4980	4980	0
251	20231129	160300	121839340	4980	4980	4980	4980	0
252	20231129	160200	121839340	4980	4980	4980	4980	0
253	20231129	160100	121839340	4980	4980	4980	4980	0
254	20231129	160000	121839340	4980	4980	4980	4980	0
255	20231129	155900	121839340	4980	4980	4980	4980	0
256	20231129	155800	121839340	4980	4980	4980	4980	0
257	20231129	155700	121839340	4980	4980	4980	4980	0
258	20231129	155600	121839340	4980	4980	4980	4980	0
259	20231129	155500	121839340	4980	4980	4980	4980	0
260	20231129	155400	121839340	4980	4980	4980	4980	0
261	20231129	155300	121839340	4980	4980	4980	4980	0
262	20231129	155200	121839340	4980	4980	4980	4980	0
263	20231129	155100	121839340	4980	4980	4980	4980	0
264	20231129	155000	121839340	4980	4980	4980	4980	0
265	20231129	154900	121839340	4980	4980	4980	4980	0
266	20231129	154800	121839340	4980	4980	4980	4980	0
267	20231129	154700	121839340	4980	4980	4980	4980	0
268	20231129	154600	121839340	4980	4980	4980	4980	0
269	20231129	154500	121839340	4980	4980	4980	4980	0
270	20231129	154400	121839340	4980	4980	4980	4980	0
271	20231129	154300	121839340	4980	4980	4980	4980	0
272	20231129	154200	121839340	4980	4980	4980	4980	2193
273	20231129	154100	121839340	4980	4980	4980	4980	0
274	20231129	154000	121839340	4980	4980	4980	4980	0
275	20231129	153900	121839340	4980	4980	4980	4980	0
276	20231129	153800	121839340	4980	4980	4980	4980	0
277	20231129	153700	121839340	4980	4980	4980	4980	0
278	20231129	153600	121839340	4980	4980	4980	4980	0
279	20231129	153500	121839340	4980	4980	4980	4980	0
280	20231129	153400	121839340	4980	4980	4980	4980	0
281	20231129	153300	121839340	4980	4980	4980	4980	0
282	20231129	153200	121839340	4980	4980	4980	4980	0
283	20231129	153100	121839340	4980	4980	4980	4980	0
284	20231129	153000	121839340	4980	4980	4980	4980	2193
285	20231129	152900	110918200	4985	4985	4985	4985	0
286	20231129	152800	110918200	4985	4985	4985	4985	0
287	20231129	152700	110918200	4985	4985	4985	4985	0
288	20231129	152600	110918200	4985	4985	4985	4985	0
289	20231129	152500	110918200	4985	4985	4985	4985	0
290	20231129	152400	110918200	4985	4985	4985	4985	0
291	20231129	152300	110918200	4985	4985	4985	4985	0
292	20231129	152200	110918200	4985	4985	4985	4985	0
293	20231129	152100	110918200	4985	4985	4985	4985	0
294	20231129	152000	110918200	4985	4985	4985	4985	0
295	20231129	151900	110918200	4985	5010	5010	4985	48
296	20231129	151800	110678520	4985	5010	5010	4985	564
297	20231129	151700	107854295	5010	5010	5010	5010	0
298	20231129	151600	107854295	5010	5010	5010	5010	1
299	20231129	151500	107849285	5010	5010	5010	5010	0
300	20231129	151400	107849285	5010	5010	5010	5010	60
301	20231129	151300	107548685	5010	5010	5010	5010	4
302	20231129	151200	107528645	5010	5010	5010	5010	1
303	20231129	151100	107523635	5010	5010	5010	5010	0
304	20231129	151000	107523635	5010	5010	5010	5010	0
305	20231129	150900	107523635	5010	5010	5010	5010	0
306	20231129	150800	107523635	5010	5010	5010	5010	0
307	20231129	150700	107523635	5010	5010	5010	5010	0
308	20231129	150600	107523635	5010	5010	5010	5010	0
309	20231129	150500	107523635	5010	5010	5010	5010	0
310	20231129	150400	107523635	5010	5010	5010	5010	0
311	20231129	150300	107523635	5010	5010	5010	5010	0
312	20231129	150200	107523635	5010	5010	5010	5010	0
313	20231129	150100	107523635	5010	5010	5010	5010	0
314	20231129	150000	107523635	5010	5000	5010	4980	121
315	20231129	145900	106920635	5010	5010	5010	5010	0
316	20231129	145800	106920635	5010	5010	5010	5010	0
317	20231129	145700	106920635	5010	5010	5010	5010	1
318	20231129	145600	106915625	4995	4995	4995	4995	0
319	20231129	145500	106915625	4995	4995	4995	4995	1
320	20231129	145400	106910630	5000	5000	5000	5000	608
321	20231129	145300	103870630	5010	5010	5010	5010	0
322	20231129	145200	103870630	5010	5010	5010	5010	0
323	20231129	145100	103870630	5010	5010	5010	5010	0
324	20231129	145000	103870630	5010	5010	5010	5010	0
325	20231129	144900	103870630	5010	5010	5010	5010	0
326	20231129	144800	103870630	5010	5010	5010	5010	0
327	20231129	144700	103870630	5010	5010	5010	5010	0
328	20231129	144600	103870630	5010	5010	5010	5010	0
329	20231129	144500	103870630	5010	5010	5010	5010	0
330	20231129	144400	103870630	5010	5010	5010	5010	0
331	20231129	144300	103870630	5010	4975	5010	4975	20
332	20231129	144200	103770780	5010	5010	5010	5010	0
333	20231129	144100	103770780	5010	5010	5010	5010	0
334	20231129	144000	103770780	5010	5010	5010	5010	0
335	20231129	143900	103770780	5010	5010	5010	5010	0
336	20231129	143800	103770780	5010	5010	5010	5010	0
337	20231129	143700	103770780	5010	5010	5010	5010	0
338	20231129	143600	103770780	5010	5010	5010	5010	0
339	20231129	143500	103770780	5010	5010	5010	5010	0
340	20231129	143400	103770780	5010	5000	5010	5000	600
341	20231129	143300	100766780	5010	5010	5010	5010	0
342	20231129	143200	100766780	5010	5010	5010	5010	0
343	20231129	143100	100766780	5010	5010	5010	5010	0
344	20231129	143000	100766780	5010	5000	5010	5000	28
345	20231129	142900	100626610	5000	5000	5000	5000	19
346	20231129	142800	100531610	5010	5010	5010	5010	0
347	20231129	142700	100531610	5010	5010	5010	5010	0
348	20231129	142600	100531610	5010	5010	5010	5010	0
349	20231129	142500	100531610	5010	5010	5010	5010	0
350	20231129	142400	100531610	5010	5010	5010	5010	0
351	20231129	142300	100531610	5010	5010	5010	5010	0
352	20231129	142200	100531610	5010	5010	5010	5010	0
353	20231129	142100	100531610	5010	5010	5010	5010	0
354	20231129	142000	100531610	5010	5010	5010	5010	1
355	20231129	141900	100526600	5010	5010	5010	5010	0
356	20231129	141800	100526600	5010	5010	5010	5010	0
357	20231129	141700	100526600	5010	5010	5010	5010	0
358	20231129	141600	100526600	5010	5010	5010	5010	0
359	20231129	141500	100526600	5010	5010	5010	5010	1
360	20231129	141400	100521590	4970	4995	4995	4970	398
361	20231129	141300	98541650	5010	5010	5010	5010	0
362	20231129	141200	98541650	5010	5010	5010	5010	0
363	20231129	141100	98541650	5010	5010	5010	5010	0
364	20231129	141000	98541650	5010	5010	5010	5010	0
365	20231129	140900	98541650	5010	5010	5010	5010	0
366	20231129	140800	98541650	5010	5010	5010	5010	1
367	20231129	140700	98536640	5000	5000	5000	5000	204
368	20231129	140600	97516640	5010	5010	5010	5010	0
369	20231129	140500	97516640	5010	5010	5010	5010	0
370	20231129	140400	97516640	5010	5010	5010	5010	0
371	20231129	140300	97516640	5010	5010	5010	5010	0
372	20231129	140200	97516640	5010	5010	5010	5010	0
373	20231129	140100	97516640	5010	5010	5010	5010	0
374	20231129	140000	97516640	5010	5010	5010	5010	0
375	20231129	135900	97516640	5010	5010	5010	5010	0
376	20231129	135800	97516640	5010	5010	5010	5010	0
377	20231129	135700	97516640	5010	5010	5010	5010	0
378	20231129	135600	97516640	5010	5010	5010	5010	0
379	20231129	135500	97516640	5010	5010	5010	5010	0
380	20231129	135400	97516640	5010	5010	5010	5010	0
381	20231129	135300	97516640	5010	5010	5010	5010	0
382	20231129	135200	97516640	5010	5000	5010	4970	2001
383	20231129	135100	87556335	5010	5010	5010	4990	17
384	20231129	135000	87471265	4990	5000	5000	4990	100
385	20231129	134900	86971930	5010	5010	5010	5010	0
386	20231129	134800	86971930	5010	5010	5010	5010	0
387	20231129	134700	86971930	5010	5010	5010	5010	0
388	20231129	134600	86971930	5010	5010	5010	5010	0
389	20231129	134500	86971930	5010	5010	5010	5010	10
390	20231129	134400	86921830	4995	4995	4995	4995	0
391	20231129	134300	86921830	4995	4995	4995	4995	0
392	20231129	134200	86921830	4995	4995	4995	4995	0
393	20231129	134100	86921830	4995	5000	5000	4995	28
394	20231129	134000	86781930	5000	5000	5000	5000	0
395	20231129	133900	86781930	5000	5000	5000	5000	1
396	20231129	133800	86776930	5010	5010	5010	5010	0
397	20231129	133700	86776930	5010	5010	5010	5010	0
398	20231129	133600	86776930	5010	5010	5010	5010	0
399	20231129	133500	86776930	5010	5010	5010	5010	1
400	20231129	133400	86771920	5000	5000	5000	5000	50
401	20231129	133300	86521920	5010	5010	5010	5010	1
402	20231129	133200	86516910	5010	5010	5010	5010	0
403	20231129	133100	86516910	5010	5010	5010	5010	0
404	20231129	133000	86516910	5010	5000	5010	5000	122
405	20231129	132900	85905700	5010	5010	5010	5010	0
406	20231129	132800	85905700	5010	5010	5010	5010	0
407	20231129	132700	85905700	5010	5010	5010	5010	0
408	20231129	132600	85905700	5010	5010	5010	5010	0
409	20231129	132500	85905700	5010	5010	5010	5010	0
410	20231129	132400	85905700	5010	5010	5010	5010	0
411	20231129	132300	85905700	5010	5010	5010	5010	0
412	20231129	132200	85905700	5010	5010	5010	5010	15
413	20231129	132100	85830550	5010	5010	5010	5010	0
414	20231129	132000	85830550	5010	5010	5010	5010	1010
415	20231129	131900	80770450	5010	5010	5010	5010	6
416	20231129	131800	80740390	5010	5010	5010	5010	0
417	20231129	131700	80740390	5010	5010	5010	5010	0
418	20231129	131600	80740390	5010	5010	5010	5010	4
419	20231129	131500	80720350	5010	5010	5010	5010	0
420	20231129	131400	80720350	5010	5010	5010	5010	0
421	20231129	131300	80720350	5010	5010	5010	5010	0
422	20231129	131200	80720350	5010	5010	5010	5010	0
423	20231129	131100	80720350	5010	5010	5010	5010	1
424	20231129	131000	80715340	5010	5010	5010	5010	0
425	20231129	130900	80715340	5010	5010	5010	5010	1
426	20231129	130800	80710330	5010	5010	5010	5010	0
427	20231129	130700	80710330	5010	5010	5010	5010	0
428	20231129	130600	80710330	5010	5010	5010	5010	0
429	20231129	130500	80710330	5010	5010	5010	5010	0
430	20231129	130400	80710330	5010	5010	5010	5010	0
431	20231129	130300	80710330	5010	5010	5010	5010	0
432	20231129	130200	80710330	5010	5010	5010	5010	0
433	20231129	130100	80710330	5010	5010	5010	5010	0
434	20231129	130000	80710330	5010	5010	5010	5010	0
435	20231129	125900	80710330	5010	5010	5010	5010	0
436	20231129	125800	80710330	5010	5010	5010	5010	0
437	20231129	125700	80710330	5010	5010	5010	5010	1
438	20231129	125600	80705320	4975	4975	4975	4975	1
439	20231129	125500	80700345	5010	5010	5010	5010	0
440	20231129	125400	80700345	5010	5010	5010	5010	0
441	20231129	125300	80700345	5010	5010	5010	5010	0
442	20231129	125200	80700345	5010	5010	5010	5010	0
443	20231129	125100	80700345	5010	5010	5010	5010	0
444	20231129	125000	80700345	5010	5010	5010	5010	0
445	20231129	124900	80700345	5010	5010	5010	5010	0
446	20231129	124800	80700345	5010	5010	5010	5010	0
447	20231129	124700	80700345	5010	5010	5010	5010	0
448	20231129	124600	80700345	5010	5010	5010	5010	0
449	20231129	124500	80700345	5010	5010	5010	5010	0
450	20231129	124400	80700345	5010	5010	5010	5010	0
451	20231129	124300	80700345	5010	5010	5010	5010	0
452	20231129	124200	80700345	5010	5010	5010	5010	0
453	20231129	124100	80700345	5010	5010	5010	5010	0
454	20231129	124000	80700345	5010	5010	5010	5010	0
455	20231129	123900	80700345	5010	5010	5010	5010	0
456	20231129	123800	80700345	5010	4970	5010	4970	211
457	20231129	123700	79651275	5010	5010	5010	5010	0
458	20231129	123600	79651275	5010	5010	5010	5010	0
459	20231129	123500	79651275	5010	5010	5010	5010	0
460	20231129	123400	79651275	5010	5010	5010	5010	0
461	20231129	123300	79651275	5010	5010	5010	5010	0
462	20231129	123200	79651275	5010	5010	5010	5010	0
463	20231129	123100	79651275	5010	5010	5010	5010	0
464	20231129	123000	79651275	5010	5010	5010	5010	0
465	20231129	122900	79651275	5010	5010	5010	5010	0
466	20231129	122800	79651275	5010	5010	5010	5010	0
467	20231129	122700	79651275	5010	5010	5010	5010	0
468	20231129	122600	79651275	5010	5010	5010	5010	0
469	20231129	122500	79651275	5010	5000	5010	5000	6
470	20231129	122400	79621265	5010	5010	5010	5010	0
471	20231129	122300	79621265	5010	5010	5010	5010	0
472	20231129	122200	79621265	5010	5010	5010	5010	0
473	20231129	122100	79621265	5010	5010	5010	5010	1
474	20231129	122000	79616255	5000	5000	5000	5000	200
475	20231129	121900	78616255	5010	5010	5010	5010	4
476	20231129	121800	78596215	5010	5010	5010	5010	0
477	20231129	121700	78596215	5010	5010	5010	5010	1
478	20231129	121600	78591205	5010	5010	5010	5010	0
479	20231129	121500	78591205	5010	5010	5010	5010	0
480	20231129	121400	78591205	5010	5000	5010	5000	6
481	20231129	121300	78561195	5010	5010	5010	5010	0
482	20231129	121200	78561195	5010	5010	5010	5010	0
483	20231129	121100	78561195	5010	5010	5010	5010	0
484	20231129	121000	78561195	5010	4985	5010	4960	2705
485	20231129	120900	65117290	4985	4985	4985	4985	0
486	20231129	120800	65117290	4985	4995	4995	4985	1134
487	20231129	120700	59458500	5010	5010	5010	5010	0
488	20231129	120600	59458500	5010	5010	5010	5010	0
489	20231129	120500	59458500	5010	5010	5010	5010	0
490	20231129	120400	59458500	5010	5010	5010	5010	0
491	20231129	120300	59458500	5010	5010	5010	5010	0
492	20231129	120200	59458500	5010	5010	5010	5010	0
493	20231129	120100	59458500	5010	5010	5010	5010	0
494	20231129	120000	59458500	5010	5010	5010	5010	8
495	20231129	115900	59418420	4995	4995	4995	4995	1
496	20231129	115800	59413425	5000	5000	5000	5000	0
497	20231129	115700	59413425	5000	5000	5000	5000	7
498	20231129	115600	59378425	5010	5010	5010	5010	0
499	20231129	115500	59378425	5010	5010	5010	5010	0
500	20231129	115400	59378425	5010	5010	5010	5010	0
501	20231129	115300	59378425	5010	5010	5010	5010	0
502	20231129	115200	59378425	5010	5010	5010	5010	2
503	20231129	115100	59368405	5000	5000	5000	5000	0
504	20231129	115000	59368405	5000	5000	5000	5000	3
505	20231129	114900	59353405	5000	5000	5000	5000	0
506	20231129	114800	59353405	5000	5000	5000	5000	0
507	20231129	114700	59353405	5000	5000	5000	5000	0
508	20231129	114600	59353405	5000	5000	5000	5000	332
509	20231129	114500	57693405	5020	5020	5020	5020	0
510	20231129	114400	57693405	5020	5020	5020	5020	0
511	20231129	114300	57693405	5020	5020	5020	5020	0
512	20231129	114200	57693405	5020	5020	5020	5020	0
513	20231129	114100	57693405	5020	5020	5020	5020	0
514	20231129	114000	57693405	5020	5020	5020	5020	0
515	20231129	113900	57693405	5020	5020	5020	5020	2
516	20231129	113800	57683365	5020	5020	5020	5020	4
517	20231129	113700	57663285	5020	5020	5020	5020	10
518	20231129	113600	57613085	5020	5010	5020	5000	92
519	20231129	113500	57152485	5020	5020	5020	5020	0
520	20231129	113400	57152485	5020	5020	5020	5020	0
521	20231129	113300	57152485	5020	5020	5020	5020	2
522	20231129	113200	57142445	5010	5010	5010	5010	1
523	20231129	113100	57137435	5020	5020	5020	5020	0
524	20231129	113000	57137435	5020	5020	5020	5020	4
525	20231129	112900	57117355	5020	5020	5020	5020	4
526	20231129	112800	57097275	5020	5020	5020	5020	0
527	20231129	112700	57097275	5020	5020	5020	5020	0
528	20231129	112600	57097275	5020	5020	5020	5020	0
529	20231129	112500	57097275	5020	5020	5020	5020	0
530	20231129	112400	57097275	5020	5020	5020	5020	1
531	20231129	112300	57092255	5020	5020	5020	5020	10
532	20231129	112200	57042055	5020	5020	5020	5020	0
533	20231129	112100	57042055	5020	5020	5020	5020	0
534	20231129	112000	57042055	5020	5020	5020	5020	0
535	20231129	111900	57042055	5020	5020	5020	5020	0
536	20231129	111800	57042055	5020	5020	5020	5020	0
537	20231129	111700	57042055	5020	5020	5020	5020	0
538	20231129	111600	57042055	5020	5020	5020	5020	18
539	20231129	111500	56951695	5030	5030	5030	5030	3
540	20231129	111400	56936605	5030	5030	5030	5030	0
541	20231129	111300	56936605	5030	5030	5030	5030	0
542	20231129	111200	56936605	5030	5030	5030	5030	0
543	20231129	111100	56936605	5030	5030	5030	5030	1
544	20231129	111000	56931575	5030	5000	5030	5000	5
545	20231129	110900	56906515	5000	5020	5020	5000	12
546	20231129	110800	56846415	5030	5030	5030	5030	0
547	20231129	110700	56846415	5030	5030	5030	5030	1
548	20231129	110600	56841385	5020	5020	5020	5020	503
549	20231129	110500	54316325	5030	5030	5030	5030	0
550	20231129	110400	54316325	5030	4980	5030	4980	119
551	20231129	110300	53721055	4980	4980	4980	4980	0
552	20231129	110200	53721055	4980	4980	4980	4980	100
553	20231129	110100	53223055	4980	4975	4980	4975	151
554	20231129	110000	52471325	4975	4975	4975	4975	120
555	20231129	105900	51874325	4980	4980	4980	4980	101
556	20231129	105800	51371345	4980	4980	4980	4980	0
557	20231129	105700	51371345	4980	4980	4980	4980	0
558	20231129	105600	51371345	4980	4980	4980	4980	100
559	20231129	105500	50873345	4980	4980	4980	4980	0
560	20231129	105400	50873345	4980	4980	4980	4970	305
561	20231129	105300	49355990	4980	4980	4980	4980	53
562	20231129	105200	49092050	4980	4980	4980	4980	0
563	20231129	105100	49092050	4980	4990	4990	4980	1063
564	20231129	105000	43793450	4995	5000	5000	4995	177
565	20231129	104900	42909235	5020	5020	5020	5020	0
566	20231129	104800	42909235	5020	5020	5020	5020	0
567	20231129	104700	42909235	5020	5020	5020	5020	0
568	20231129	104600	42909235	5020	5020	5020	5020	0
569	20231129	104500	42909235	5020	5020	5020	5020	0
570	20231129	104400	42909235	5020	5020	5020	5020	0
571	20231129	104300	42909235	5020	5020	5020	5020	0
572	20231129	104200	42909235	5020	5020	5020	5020	0
573	20231129	104100	42909235	5020	5020	5020	5020	0
574	20231129	104000	42909235	5020	5020	5020	5020	0
575	20231129	103900	42909235	5020	5020	5020	5020	0
576	20231129	103800	42909235	5020	5020	5020	5020	0
577	20231129	103700	42909235	5020	5020	5020	5020	0
578	20231129	103600	42909235	5020	5020	5020	5020	0
579	20231129	103500	42909235	5020	5020	5020	5020	0
580	20231129	103400	42909235	5020	5020	5020	5020	16
581	20231129	103300	42828915	4995	5020	5020	4995	18
582	20231129	103200	42738630	5020	5020	5020	5020	0
583	20231129	103100	42738630	5020	5020	5020	5020	0
584	20231129	103000	42738630	5020	5020	5020	5020	1
585	20231129	102900	42733610	5000	5030	5030	5000	401
586	20231129	102800	40728430	5000	5000	5000	5000	0
587	20231129	102700	40728430	5000	5000	5000	5000	0
588	20231129	102600	40728430	5000	5020	5020	5000	482
589	20231129	102500	38317310	5020	5020	5020	5020	0
590	20231129	102400	38317310	5020	5020	5020	5020	0
591	20231129	102300	38317310	5020	5020	5020	5020	0
592	20231129	102200	38317310	5020	5020	5020	5020	0
593	20231129	102100	38317310	5020	5020	5020	5020	0
594	20231129	102000	38317310	5020	5020	5020	5020	10
595	20231129	101900	38267110	5020	5020	5020	5020	0
596	20231129	101800	38267110	5020	5020	5020	5020	0
597	20231129	101700	38267110	5020	5020	5020	5020	200
598	20231129	101600	37263110	5020	5020	5020	5020	76
599	20231129	101500	36881590	5040	5040	5040	5040	0
600	20231129	101400	36881590	5040	5040	5040	5040	0
601	20231129	101300	36881590	5040	5040	5040	5040	0
602	20231129	101200	36881590	5040	5040	5040	5040	0
603	20231129	101100	36881590	5040	5040	5040	5040	1
604	20231129	101000	36876550	5040	5020	5040	5020	53
605	20231129	100900	36610470	5040	5040	5040	5040	0
606	20231129	100800	36610470	5040	5040	5040	5040	0
607	20231129	100700	36610470	5040	5040	5040	5040	0
608	20231129	100600	36610470	5040	5040	5040	5040	8
609	20231129	100500	36570150	5040	5040	5040	5040	0
610	20231129	100400	36570150	5040	5040	5040	5040	0
611	20231129	100300	36570150	5040	5040	5040	5040	1
612	20231129	100200	36565110	5020	5020	5020	5020	398
613	20231129	100100	34567150	5020	5020	5020	5020	0
614	20231129	100000	34567150	5020	5020	5020	5020	30
615	20231129	095900	34416550	5030	5030	5030	5030	74
616	20231129	095800	34044330	5050	5050	5050	5050	0
617	20231129	095700	34044330	5050	5050	5050	5050	0
618	20231129	095600	34044330	5050	5050	5050	5050	0
619	20231129	095500	34044330	5050	5050	5050	5050	0
620	20231129	095400	34044330	5050	5050	5050	5050	0
621	20231129	095300	34044330	5050	5050	5050	5050	0
622	20231129	095200	34044330	5050	5050	5050	5050	1
623	20231129	095100	34039280	5040	5040	5040	5040	999
624	20231129	095000	29004320	5040	5040	5040	5040	12
625	20231129	094900	28943840	5040	5040	5040	5040	1
626	20231129	094800	28938800	5040	5040	5040	5040	0
627	20231129	094700	28938800	5040	5040	5040	5040	0
628	20231129	094600	28938800	5040	5040	5040	5040	0
629	20231129	094500	28938800	5040	5040	5040	5040	0
630	20231129	094400	28938800	5040	5040	5040	5040	2
631	20231129	094300	28928720	5040	5040	5040	5040	0
632	20231129	094200	28928720	5040	5040	5040	5040	2
633	20231129	094100	28918640	5040	5040	5040	5040	0
634	20231129	094000	28918640	5040	5040	5040	5040	0
635	20231129	093900	28918640	5040	5040	5040	5040	3
636	20231129	093800	28903520	5040	5040	5040	5040	2
637	20231129	093700	28893440	5040	5040	5040	5040	50
638	20231129	093600	28641440	5040	5040	5040	5040	2
639	20231129	093500	28631360	5040	5040	5040	5040	0
640	20231129	093400	28631360	5040	5040	5040	5040	0
641	20231129	093300	28631360	5040	5040	5040	5040	2
642	20231129	093200	28621280	5040	5040	5040	5040	2
643	20231129	093100	28611200	5040	5040	5040	5040	0
644	20231129	093000	28611200	5040	5000	5040	5000	109
645	20231129	092900	28066160	5000	5000	5000	5000	100
646	20231129	092800	27566160	5000	5000	5000	5000	203
647	20231129	092700	26551160	5050	5050	5050	5050	0
648	20231129	092600	26551160	5050	5050	5050	5050	0
649	20231129	092500	26551160	5050	5050	5050	5050	0
650	20231129	092400	26551160	5050	5050	5050	5050	10
651	20231129	092300	26500660	5050	5050	5050	5050	0
652	20231129	092200	26500660	5050	5050	5050	5000	402
653	20231129	092100	24488040	5020	5030	5050	5020	273
654	20231129	092000	23116550	5050	5050	5050	5050	1
655	20231129	091900	23111500	5030	5050	5050	5030	2540
656	20231129	091800	10334150	5050	5050	5060	5050	13
657	20231129	091700	10268490	5050	5050	5060	5050	9
658	20231129	091600	10223030	5060	5070	5070	5060	10
659	20231129	091500	10172360	5070	5070	5070	5070	4
660	20231129	091400	10152080	5070	5040	5070	5040	1048
661	20231129	091300	4870130	5040	5070	5070	5040	530
662	20231129	091200	2197720	5070	5070	5080	5030	113
663	20231129	091100	1628440	5080	5070	5080	5070	61
664	20231129	091000	1319140	5070	5080	5080	5020	115
665	20231129	090900	739320	5080	5080	5080	5080	7
666	20231129	090800	703760	5080	5080	5080	5080	15
667	20231129	090700	627560	5070	5120	5120	5050	9
668	20231129	090600	581850	5110	5100	5120	5100	3
669	20231129	090500	566520	5130	5130	5130	5130	0
670	20231129	090400	566520	5130	5130	5130	5130	0
671	20231129	090300	566520	5130	5130	5130	5130	1
672	20231129	090200	561390	5080	5100	5140	5080	19
673	20231129	090100	464420	5140	5110	5140	5110	21
674	20231129	090000	356950	5070	5100	5110	5070	70