KissMeData/154030/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	202100	46820885	2920	2920	2920	2920	822
3	20231129	202000	46820885	2920	2920	2920	2920	0
4	20231129	201900	46820885	2920	2920	2920	2920	0
5	20231129	201800	46820885	2920	2920	2920	2920	0
6	20231129	201700	46820885	2920	2920	2920	2920	0
7	20231129	201600	46820885	2920	2920	2920	2920	0
8	20231129	201500	46820885	2920	2920	2920	2920	0
9	20231129	201400	46820885	2920	2920	2920	2920	0
10	20231129	201300	46820885	2920	2920	2920	2920	0
11	20231129	201200	46820885	2920	2920	2920	2920	0
12	20231129	201100	46820885	2920	2920	2920	2920	0
13	20231129	201000	46820885	2920	2920	2920	2920	0
14	20231129	200900	46820885	2920	2920	2920	2920	0
15	20231129	200800	46820885	2920	2920	2920	2920	0
16	20231129	200700	46820885	2920	2920	2920	2920	0
17	20231129	200600	46820885	2920	2920	2920	2920	0
18	20231129	200500	46820885	2920	2920	2920	2920	0
19	20231129	200400	46820885	2920	2920	2920	2920	0
20	20231129	200300	46820885	2920	2920	2920	2920	0
21	20231129	200200	46820885	2920	2920	2920	2920	0
22	20231129	200100	46820885	2920	2920	2920	2920	0
23	20231129	200000	46820885	2920	2920	2920	2920	0
24	20231129	195900	46820885	2920	2920	2920	2920	0
25	20231129	195800	46820885	2920	2920	2920	2920	0
26	20231129	195700	46820885	2920	2920	2920	2920	0
27	20231129	195600	46820885	2920	2920	2920	2920	0
28	20231129	195500	46820885	2920	2920	2920	2920	0
29	20231129	195400	46820885	2920	2920	2920	2920	0
30	20231129	195300	46820885	2920	2920	2920	2920	0
31	20231129	195200	46820885	2920	2920	2920	2920	0
32	20231129	195100	46820885	2920	2920	2920	2920	822
33	20231129	195000	46820885	2920	2920	2920	2920	0
34	20231129	194900	46820885	2920	2920	2920	2920	0
35	20231129	194800	46820885	2920	2920	2920	2920	0
36	20231129	194700	46820885	2920	2920	2920	2920	0
37	20231129	194600	46820885	2920	2920	2920	2920	0
38	20231129	194500	46820885	2920	2920	2920	2920	0
39	20231129	194400	46820885	2920	2920	2920	2920	0
40	20231129	194300	46820885	2920	2920	2920	2920	0
41	20231129	194200	46820885	2920	2920	2920	2920	0
42	20231129	194100	46820885	2920	2920	2920	2920	0
43	20231129	194000	46820885	2920	2920	2920	2920	0
44	20231129	193900	46820885	2920	2920	2920	2920	0
45	20231129	193800	46820885	2920	2920	2920	2920	0
46	20231129	193700	46820885	2920	2920	2920	2920	0
47	20231129	193600	46820885	2920	2920	2920	2920	0
48	20231129	193500	46820885	2920	2920	2920	2920	0
49	20231129	193400	46820885	2920	2920	2920	2920	0
50	20231129	193300	46820885	2920	2920	2920	2920	0
51	20231129	193200	46820885	2920	2920	2920	2920	0
52	20231129	193100	46820885	2920	2920	2920	2920	0
53	20231129	193000	46820885	2920	2920	2920	2920	0
54	20231129	192900	46820885	2920	2920	2920	2920	0
55	20231129	192800	46820885	2920	2920	2920	2920	0
56	20231129	192700	46820885	2920	2920	2920	2920	0
57	20231129	192600	46820885	2920	2920	2920	2920	0
58	20231129	192500	46820885	2920	2920	2920	2920	0
59	20231129	192400	46820885	2920	2920	2920	2920	0
60	20231129	192300	46820885	2920	2920	2920	2920	0
61	20231129	192200	46820885	2920	2920	2920	2920	0
62	20231129	192100	46820885	2920	2920	2920	2920	822
63	20231129	192000	46820885	2920	2920	2920	2920	0
64	20231129	191900	46820885	2920	2920	2920	2920	0
65	20231129	191800	46820885	2920	2920	2920	2920	0
66	20231129	191700	46820885	2920	2920	2920	2920	0
67	20231129	191600	46820885	2920	2920	2920	2920	0
68	20231129	191500	46820885	2920	2920	2920	2920	0
69	20231129	191400	46820885	2920	2920	2920	2920	0
70	20231129	191300	46820885	2920	2920	2920	2920	0
71	20231129	191200	46820885	2920	2920	2920	2920	0
72	20231129	191100	46820885	2920	2920	2920	2920	0
73	20231129	191000	46820885	2920	2920	2920	2920	0
74	20231129	190900	46820885	2920	2920	2920	2920	0
75	20231129	190800	46820885	2920	2920	2920	2920	0
76	20231129	190700	46820885	2920	2920	2920	2920	0
77	20231129	190600	46820885	2920	2920	2920	2920	0
78	20231129	190500	46820885	2920	2920	2920	2920	0
79	20231129	190400	46820885	2920	2920	2920	2920	0
80	20231129	190300	46820885	2920	2920	2920	2920	0
81	20231129	190200	46820885	2920	2920	2920	2920	0
82	20231129	190100	46820885	2920	2920	2920	2920	0
83	20231129	190000	46820885	2920	2920	2920	2920	0
84	20231129	185900	46820885	2920	2920	2920	2920	0
85	20231129	185800	46820885	2920	2920	2920	2920	0
86	20231129	185700	46820885	2920	2920	2920	2920	0
87	20231129	185600	46820885	2920	2920	2920	2920	0
88	20231129	185500	46820885	2920	2920	2920	2920	0
89	20231129	185400	46820885	2920	2920	2920	2920	0
90	20231129	185300	46820885	2920	2920	2920	2920	0
91	20231129	185200	46820885	2920	2920	2920	2920	0
92	20231129	185100	46820885	2920	2920	2920	2920	822
93	20231129	185000	46820885	2920	2920	2920	2920	0
94	20231129	184900	46820885	2920	2920	2920	2920	0
95	20231129	184800	46820885	2920	2920	2920	2920	0
96	20231129	184700	46820885	2920	2920	2920	2920	0
97	20231129	184600	46820885	2920	2920	2920	2920	0
98	20231129	184500	46820885	2920	2920	2920	2920	0
99	20231129	184400	46820885	2920	2920	2920	2920	0
100	20231129	184300	46820885	2920	2920	2920	2920	0
101	20231129	184200	46820885	2920	2920	2920	2920	0
102	20231129	184100	46820885	2920	2920	2920	2920	0
103	20231129	184000	46820885	2920	2920	2920	2920	0
104	20231129	183900	46820885	2920	2920	2920	2920	0
105	20231129	183800	46820885	2920	2920	2920	2920	0
106	20231129	183700	46820885	2920	2920	2920	2920	0
107	20231129	183600	46820885	2920	2920	2920	2920	0
108	20231129	183500	46820885	2920	2920	2920	2920	0
109	20231129	183400	46820885	2920	2920	2920	2920	0
110	20231129	183300	46820885	2920	2920	2920	2920	0
111	20231129	183200	46820885	2920	2920	2920	2920	0
112	20231129	183100	46820885	2920	2920	2920	2920	0
113	20231129	183000	46820885	2920	2920	2920	2920	0
114	20231129	182900	46820885	2920	2920	2920	2920	0
115	20231129	182800	46820885	2920	2920	2920	2920	0
116	20231129	182700	46820885	2920	2920	2920	2920	0
117	20231129	182600	46820885	2920	2920	2920	2920	0
118	20231129	182500	46820885	2920	2920	2920	2920	0
119	20231129	182400	46820885	2920	2920	2920	2920	0
120	20231129	182300	46820885	2920	2920	2920	2920	0
121	20231129	182200	46820885	2920	2920	2920	2920	0
122	20231129	182100	46820885	2920	2920	2920	2920	822
123	20231129	182000	46820885	2920	2920	2920	2920	0
124	20231129	181900	46820885	2920	2920	2920	2920	0
125	20231129	181800	46820885	2920	2920	2920	2920	0
126	20231129	181700	46820885	2920	2920	2920	2920	0
127	20231129	181600	46820885	2920	2920	2920	2920	0
128	20231129	181500	46820885	2920	2920	2920	2920	0
129	20231129	181400	46820885	2920	2920	2920	2920	0
130	20231129	181300	46820885	2920	2920	2920	2920	0
131	20231129	181200	46820885	2920	2920	2920	2920	0
132	20231129	181100	46820885	2920	2920	2920	2920	0
133	20231129	181000	46820885	2920	2920	2920	2920	0
134	20231129	180900	46820885	2920	2920	2920	2920	0
135	20231129	180800	46820885	2920	2920	2920	2920	0
136	20231129	180700	46820885	2920	2920	2920	2920	0
137	20231129	180600	46820885	2920	2920	2920	2920	0
138	20231129	180500	46820885	2920	2920	2920	2920	0
139	20231129	180400	46820885	2920	2920	2920	2920	0
140	20231129	180300	46820885	2920	2920	2920	2920	0
141	20231129	180200	46820885	2920	2920	2920	2920	0
142	20231129	180100	46820885	2920	2920	2920	2920	0
143	20231129	180000	46820885	2920	2920	2920	2920	0
144	20231129	175900	46820885	2920	2920	2920	2920	0
145	20231129	175800	46820885	2920	2920	2920	2920	0
146	20231129	175700	46820885	2920	2920	2920	2920	0
147	20231129	175600	46820885	2920	2920	2920	2920	0
148	20231129	175500	46820885	2920	2920	2920	2920	0
149	20231129	175400	46820885	2920	2920	2920	2920	0
150	20231129	175300	46820885	2920	2920	2920	2920	0
151	20231129	175200	46820885	2920	2920	2920	2920	0
152	20231129	175100	46820885	2920	2920	2920	2920	822
153	20231129	175000	46820885	2920	2920	2920	2920	0
154	20231129	174900	46820885	2920	2920	2920	2920	0
155	20231129	174800	46820885	2920	2920	2920	2920	0
156	20231129	174700	46820885	2920	2920	2920	2920	0
157	20231129	174600	46820885	2920	2920	2920	2920	0
158	20231129	174500	46820885	2920	2920	2920	2920	0
159	20231129	174400	46820885	2920	2920	2920	2920	0
160	20231129	174300	46820885	2920	2920	2920	2920	0
161	20231129	174200	46820885	2920	2920	2920	2920	0
162	20231129	174100	46820885	2920	2920	2920	2920	0
163	20231129	174000	46820885	2920	2920	2920	2920	0
164	20231129	173900	46820885	2920	2920	2920	2920	0
165	20231129	173800	46820885	2920	2920	2920	2920	0
166	20231129	173700	46820885	2920	2920	2920	2920	0
167	20231129	173600	46820885	2920	2920	2920	2920	0
168	20231129	173500	46820885	2920	2920	2920	2920	0
169	20231129	173400	46820885	2920	2920	2920	2920	0
170	20231129	173300	46820885	2920	2920	2920	2920	0
171	20231129	173200	46820885	2920	2920	2920	2920	0
172	20231129	173100	46820885	2920	2920	2920	2920	0
173	20231129	173000	46820885	2920	2920	2920	2920	0
174	20231129	172900	46820885	2920	2920	2920	2920	0
175	20231129	172800	46820885	2920	2920	2920	2920	0
176	20231129	172700	46820885	2920	2920	2920	2920	0
177	20231129	172600	46820885	2920	2920	2920	2920	0
178	20231129	172500	46820885	2920	2920	2920	2920	0
179	20231129	172400	46820885	2920	2920	2920	2920	0
180	20231129	172300	46820885	2920	2920	2920	2920	0
181	20231129	172200	46820885	2920	2920	2920	2920	0
182	20231129	172100	46820885	2920	2920	2920	2920	822
183	20231129	172000	46820885	2920	2920	2920	2920	0
184	20231129	171900	46820885	2920	2920	2920	2920	0
185	20231129	171800	46820885	2920	2920	2920	2920	0
186	20231129	171700	46820885	2920	2920	2920	2920	0
187	20231129	171600	46820885	2920	2920	2920	2920	0
188	20231129	171500	46820885	2920	2920	2920	2920	0
189	20231129	171400	46820885	2920	2920	2920	2920	0
190	20231129	171300	46820885	2920	2920	2920	2920	0
191	20231129	171200	46820885	2920	2920	2920	2920	0
192	20231129	171100	46820885	2920	2920	2920	2920	0
193	20231129	171000	46820885	2920	2920	2920	2920	0
194	20231129	170900	46820885	2920	2920	2920	2920	0
195	20231129	170800	46820885	2920	2920	2920	2920	0
196	20231129	170700	46820885	2920	2920	2920	2920	0
197	20231129	170600	46820885	2920	2920	2920	2920	0
198	20231129	170500	46820885	2920	2920	2920	2920	0
199	20231129	170400	46820885	2920	2920	2920	2920	0
200	20231129	170300	46820885	2920	2920	2920	2920	0
201	20231129	170200	46820885	2920	2920	2920	2920	0
202	20231129	170100	46820885	2920	2920	2920	2920	0
203	20231129	170000	46820885	2920	2920	2920	2920	0
204	20231129	165900	46820885	2920	2920	2920	2920	0
205	20231129	165800	46820885	2920	2920	2920	2920	0
206	20231129	165700	46820885	2920	2920	2920	2920	0
207	20231129	165600	46820885	2920	2920	2920	2920	0
208	20231129	165500	46820885	2920	2920	2920	2920	0
209	20231129	165400	46820885	2920	2920	2920	2920	0
210	20231129	165300	46820885	2920	2920	2920	2920	0
211	20231129	165200	46820885	2920	2920	2920	2920	0
212	20231129	165100	46820885	2920	2920	2920	2920	822
213	20231129	165000	46820885	2920	2920	2920	2920	0
214	20231129	164900	46820885	2920	2920	2920	2920	0
215	20231129	164800	46820885	2920	2920	2920	2920	0
216	20231129	164700	46820885	2920	2920	2920	2920	0
217	20231129	164600	46820885	2920	2920	2920	2920	0
218	20231129	164500	46820885	2920	2920	2920	2920	0
219	20231129	164400	46820885	2920	2920	2920	2920	0
220	20231129	164300	46820885	2920	2920	2920	2920	0
221	20231129	164200	46820885	2920	2920	2920	2920	0
222	20231129	164100	46820885	2920	2920	2920	2920	0
223	20231129	164000	46820885	2920	2920	2920	2920	0
224	20231129	163900	46820885	2920	2920	2920	2920	0
225	20231129	163800	46820885	2920	2920	2920	2920	0
226	20231129	163700	46820885	2920	2920	2920	2920	0
227	20231129	163600	46820885	2920	2920	2920	2920	0
228	20231129	163500	46820885	2920	2920	2920	2920	0
229	20231129	163400	46820885	2920	2920	2920	2920	0
230	20231129	163300	46820885	2920	2920	2920	2920	0
231	20231129	163200	46820885	2920	2920	2920	2920	0
232	20231129	163100	46820885	2920	2920	2920	2920	0
233	20231129	163000	46820885	2920	2920	2920	2920	0
234	20231129	162900	46820885	2920	2920	2920	2920	0
235	20231129	162800	46820885	2920	2920	2920	2920	0
236	20231129	162700	46820885	2920	2920	2920	2920	0
237	20231129	162600	46820885	2920	2920	2920	2920	0
238	20231129	162500	46820885	2920	2920	2920	2920	0
239	20231129	162400	46820885	2920	2920	2920	2920	0
240	20231129	162300	46820885	2920	2920	2920	2920	0
241	20231129	162200	46820885	2920	2920	2920	2920	0
242	20231129	162100	46820885	2920	2920	2920	2920	822
243	20231129	162000	46820885	2920	2920	2920	2920	0
244	20231129	161900	46820885	2920	2920	2920	2920	0
245	20231129	161800	46820885	2920	2920	2920	2920	0
246	20231129	161700	46820885	2920	2920	2920	2920	0
247	20231129	161600	46820885	2920	2920	2920	2920	0
248	20231129	161500	46820885	2920	2920	2920	2920	0
249	20231129	161400	46820885	2920	2920	2920	2920	0
250	20231129	161300	46820885	2920	2920	2920	2920	0
251	20231129	161200	46820885	2920	2920	2920	2920	0
252	20231129	161100	46820885	2920	2920	2920	2920	0
253	20231129	161000	46820885	2920	2920	2920	2920	0
254	20231129	160900	46820885	2920	2920	2920	2920	0
255	20231129	160800	46820885	2920	2920	2920	2920	0
256	20231129	160700	46820885	2920	2920	2920	2920	0
257	20231129	160600	46820885	2920	2920	2920	2920	0
258	20231129	160500	46820885	2920	2920	2920	2920	0
259	20231129	160400	46820885	2920	2920	2920	2920	0
260	20231129	160300	46820885	2920	2920	2920	2920	0
261	20231129	160200	46820885	2920	2920	2920	2920	0
262	20231129	160100	46820885	2920	2920	2920	2920	0
263	20231129	160000	46820885	2920	2920	2920	2920	0
264	20231129	155900	46820885	2920	2920	2920	2920	0
265	20231129	155800	46820885	2920	2920	2920	2920	0
266	20231129	155700	46820885	2920	2920	2920	2920	0
267	20231129	155600	46820885	2920	2920	2920	2920	0
268	20231129	155500	46820885	2920	2920	2920	2920	0
269	20231129	155400	46820885	2920	2920	2920	2920	0
270	20231129	155300	46820885	2920	2920	2920	2920	0
271	20231129	155200	46820885	2920	2920	2920	2920	0
272	20231129	155100	46820885	2920	2920	2920	2920	822
273	20231129	155000	46820885	2920	2920	2920	2920	0
274	20231129	154900	46820885	2920	2920	2920	2920	0
275	20231129	154800	46820885	2920	2920	2920	2920	0
276	20231129	154700	46820885	2920	2920	2920	2920	0
277	20231129	154600	46820885	2920	2920	2920	2920	0
278	20231129	154500	46820885	2920	2920	2920	2920	0
279	20231129	154400	46820885	2920	2920	2920	2920	0
280	20231129	154300	46820885	2920	2920	2920	2920	0
281	20231129	154200	46820885	2920	2920	2920	2920	0
282	20231129	154100	46820885	2920	2920	2920	2920	0
283	20231129	154000	46820885	2920	2920	2920	2920	0
284	20231129	153900	46820885	2920	2920	2920	2920	0
285	20231129	153800	46820885	2920	2920	2920	2920	0
286	20231129	153700	46820885	2920	2920	2920	2920	0
287	20231129	153600	46820885	2920	2920	2920	2920	0
288	20231129	153500	46820885	2920	2920	2920	2920	0
289	20231129	153400	46820885	2920	2920	2920	2920	0
290	20231129	153300	46820885	2920	2920	2920	2920	0
291	20231129	153200	46820885	2920	2920	2920	2920	0
292	20231129	153100	46820885	2920	2920	2920	2920	0
293	20231129	153000	46820885	2920	2920	2920	2920	822
294	20231129	152900	44420645	2925	2925	2925	2925	0
295	20231129	152800	44420645	2925	2925	2925	2925	0
296	20231129	152700	44420645	2925	2925	2925	2925	0
297	20231129	152600	44420645	2925	2925	2925	2925	0
298	20231129	152500	44420645	2925	2925	2925	2925	0
299	20231129	152400	44420645	2925	2925	2925	2925	0
300	20231129	152300	44420645	2925	2925	2925	2925	0
301	20231129	152200	44420645	2925	2925	2925	2925	0
302	20231129	152100	44420645	2925	2925	2925	2925	0
303	20231129	152000	44420645	2925	2925	2925	2925	0
304	20231129	151900	44420645	2925	2925	2925	2925	0
305	20231129	151800	44420645	2925	2925	2925	2925	10
306	20231129	151700	44391395	2925	2925	2925	2925	0
307	20231129	151600	44391395	2925	2925	2925	2925	0
308	20231129	151500	44391395	2925	2925	2925	2925	100
309	20231129	151400	44098895	2925	2925	2925	2925	0
310	20231129	151300	44098895	2925	2925	2925	2925	80
311	20231129	151200	43864895	2925	2925	2925	2925	0
312	20231129	151100	43864895	2925	2925	2925	2925	682
313	20231129	151000	41870045	2920	2925	2925	2920	40
314	20231129	150900	41753050	2925	2925	2925	2925	0
315	20231129	150800	41753050	2925	2925	2925	2925	0
316	20231129	150700	41753050	2925	2925	2925	2925	105
317	20231129	150600	41445925	2930	2930	2930	2930	100
318	20231129	150500	41152925	2930	2930	2930	2930	0
319	20231129	150400	41152925	2930	2930	2930	2930	0
320	20231129	150300	41152925	2930	2930	2930	2930	0
321	20231129	150200	41152925	2930	2930	2930	2930	3
322	20231129	150100	41144135	2930	2930	2930	2930	0
323	20231129	150000	41144135	2930	2930	2930	2930	2
324	20231129	145900	41138275	2930	2930	2930	2930	0
325	20231129	145800	41138275	2930	2930	2930	2930	35
326	20231129	145700	41035725	2935	2935	2935	2935	0
327	20231129	145600	41035725	2935	2935	2935	2935	50
328	20231129	145500	40888975	2925	2925	2925	2925	0
329	20231129	145400	40888975	2925	2925	2925	2925	0
330	20231129	145300	40888975	2925	2925	2925	2925	0
331	20231129	145200	40888975	2925	2925	2925	2925	0
332	20231129	145100	40888975	2925	2925	2925	2925	25
333	20231129	145000	40815850	2920	2920	2920	2920	0
334	20231129	144900	40815850	2920	2920	2920	2920	0
335	20231129	144800	40815850	2920	2925	2925	2920	200
336	20231129	144700	40231845	2930	2930	2930	2930	141
337	20231129	144600	39818715	2930	2930	2930	2930	0
338	20231129	144500	39818715	2930	2930	2930	2930	0
339	20231129	144400	39818715	2930	2930	2930	2930	12
340	20231129	144300	39783555	2925	2925	2925	2925	0
341	20231129	144200	39783555	2925	2925	2925	2925	175
342	20231129	144100	39271680	2925	2925	2925	2925	325
343	20231129	144000	38321055	2925	2925	2925	2925	6
344	20231129	143900	38303505	2925	2925	2925	2925	6
345	20231129	143800	38285955	2925	2925	2925	2925	3
346	20231129	143700	38277180	2925	2925	2925	2925	356
347	20231129	143600	37235880	2925	2925	2925	2925	0
348	20231129	143500	37235880	2925	2925	2925	2925	2
349	20231129	143400	37230030	2925	2925	2925	2925	2
350	20231129	143300	37224180	2925	2925	2925	2925	1008
351	20231129	143200	34275780	2925	2925	2925	2925	7
352	20231129	143100	34255305	2930	2930	2930	2930	4
353	20231129	143000	34243585	2930	2930	2930	2930	4
354	20231129	142900	34231865	2930	2930	2930	2930	16
355	20231129	142800	34184985	2930	2930	2930	2930	11
356	20231129	142700	34152755	2935	2930	2935	2930	233
357	20231129	142600	33470035	2930	2930	2930	2930	0
358	20231129	142500	33470035	2930	2930	2930	2930	80
359	20231129	142400	33235635	2930	2930	2930	2930	0
360	20231129	142300	33235635	2930	2930	2930	2930	0
361	20231129	142200	33235635	2930	2930	2930	2930	0
362	20231129	142100	33235635	2930	2930	2930	2930	10
363	20231129	142000	33206335	2930	2930	2930	2930	0
364	20231129	141900	33206335	2930	2930	2930	2930	0
365	20231129	141800	33206335	2930	2930	2930	2930	0
366	20231129	141700	33206335	2930	2930	2930	2930	36
367	20231129	141600	33100855	2930	2930	2930	2930	8
368	20231129	141500	33077415	2925	2925	2925	2925	1
369	20231129	141400	33074490	2930	2930	2930	2930	0
370	20231129	141300	33074490	2930	2930	2930	2930	10
371	20231129	141200	33045190	2925	2930	2930	2925	11
372	20231129	141100	33012965	2930	2930	2930	2930	10
373	20231129	141000	32983665	2930	2930	2930	2930	0
374	20231129	140900	32983665	2930	2930	2930	2930	0
375	20231129	140800	32983665	2930	2930	2930	2930	0
376	20231129	140700	32983665	2930	2930	2930	2930	0
377	20231129	140600	32983665	2930	2930	2930	2930	0
378	20231129	140500	32983665	2930	2930	2930	2930	0
379	20231129	140400	32983665	2930	2930	2930	2930	1
380	20231129	140300	32980735	2935	2935	2935	2935	9
381	20231129	140200	32954320	2925	2925	2925	2925	0
382	20231129	140100	32954320	2925	2925	2925	2925	0
383	20231129	140000	32954320	2925	2925	2925	2925	0
384	20231129	135900	32954320	2925	2925	2925	2925	0
385	20231129	135800	32954320	2925	2925	2925	2925	0
386	20231129	135700	32954320	2925	2925	2925	2925	0
387	20231129	135600	32954320	2925	2925	2925	2925	0
388	20231129	135500	32954320	2925	2925	2925	2925	0
389	20231129	135400	32954320	2925	2925	2925	2925	0
390	20231129	135300	32954320	2925	2925	2925	2925	0
391	20231129	135200	32954320	2925	2925	2925	2925	0
392	20231129	135100	32954320	2925	2925	2925	2925	0
393	20231129	135000	32954320	2925	2925	2925	2925	0
394	20231129	134900	32954320	2925	2925	2925	2925	0
395	20231129	134800	32954320	2925	2925	2925	2925	0
396	20231129	134700	32954320	2925	2925	2925	2925	0
397	20231129	134600	32954320	2925	2925	2925	2925	0
398	20231129	134500	32954320	2925	2925	2925	2925	0
399	20231129	134400	32954320	2925	2925	2925	2925	0
400	20231129	134300	32954320	2925	2925	2925	2925	1
401	20231129	134200	32951395	2925	2925	2925	2925	0
402	20231129	134100	32951395	2925	2925	2925	2925	0
403	20231129	134000	32951395	2925	2925	2925	2925	0
404	20231129	133900	32951395	2925	2925	2925	2925	0
405	20231129	133800	32951395	2925	2925	2925	2925	0
406	20231129	133700	32951395	2925	2925	2925	2925	0
407	20231129	133600	32951395	2925	2925	2925	2925	0
408	20231129	133500	32951395	2925	2925	2925	2925	0
409	20231129	133400	32951395	2925	2925	2925	2925	0
410	20231129	133300	32951395	2925	2925	2925	2925	0
411	20231129	133200	32951395	2925	2925	2925	2925	0
412	20231129	133100	32951395	2925	2925	2925	2925	0
413	20231129	133000	32951395	2925	2925	2925	2925	500
414	20231129	132900	31488895	2930	2930	2930	2930	0
415	20231129	132800	31488895	2930	2930	2930	2930	0
416	20231129	132700	31488895	2930	2930	2930	2930	0
417	20231129	132600	31488895	2930	2930	2930	2930	0
418	20231129	132500	31488895	2930	2930	2930	2930	100
419	20231129	132400	31195895	2930	2930	2930	2930	0
420	20231129	132300	31195895	2930	2930	2930	2930	47
421	20231129	132200	31058185	2930	2930	2930	2930	0
422	20231129	132100	31058185	2930	2930	2930	2930	0
423	20231129	132000	31058185	2930	2930	2930	2930	0
424	20231129	131900	31058185	2930	2930	2930	2930	0
425	20231129	131800	31058185	2930	2930	2930	2930	0
426	20231129	131700	31058185	2930	2930	2930	2930	0
427	20231129	131600	31058185	2930	2930	2930	2930	0
428	20231129	131500	31058185	2930	2930	2930	2930	0
429	20231129	131400	31058185	2930	2930	2930	2930	200
430	20231129	131300	30472185	2930	2930	2930	2930	0
431	20231129	131200	30472185	2930	2930	2930	2930	0
432	20231129	131100	30472185	2930	2930	2930	2930	30
433	20231129	131000	30384285	2930	2930	2930	2930	30
434	20231129	130900	30296385	2935	2935	2935	2935	0
435	20231129	130800	30296385	2935	2935	2935	2935	3
436	20231129	130700	30287580	2935	2935	2935	2935	0
437	20231129	130600	30287580	2935	2935	2935	2935	0
438	20231129	130500	30287580	2935	2935	2935	2935	0
439	20231129	130400	30287580	2935	2935	2935	2935	0
440	20231129	130300	30287580	2935	2935	2935	2935	0
441	20231129	130200	30287580	2935	2935	2935	2935	0
442	20231129	130100	30287580	2935	2930	2935	2930	150
443	20231129	130000	29847705	2935	2935	2935	2935	0
444	20231129	125900	29847705	2935	2935	2935	2935	0
445	20231129	125800	29847705	2935	2935	2935	2935	0
446	20231129	125700	29847705	2935	2935	2935	2935	0
447	20231129	125600	29847705	2935	2935	2935	2935	0
448	20231129	125500	29847705	2935	2935	2935	2935	0
449	20231129	125400	29847705	2935	2935	2935	2935	0
450	20231129	125300	29847705	2935	2935	2935	2935	0
451	20231129	125200	29847705	2935	2935	2935	2935	0
452	20231129	125100	29847705	2935	2935	2935	2935	50
453	20231129	125000	29700955	2935	2935	2935	2935	0
454	20231129	124900	29700955	2935	2935	2935	2935	4
455	20231129	124800	29689215	2940	2940	2940	2940	0
456	20231129	124700	29689215	2940	2940	2940	2940	0
457	20231129	124600	29689215	2940	2940	2940	2940	0
458	20231129	124500	29689215	2940	2940	2940	2940	0
459	20231129	124400	29689215	2940	2940	2940	2940	0
460	20231129	124300	29689215	2940	2940	2940	2940	0
461	20231129	124200	29689215	2940	2940	2940	2940	0
462	20231129	124100	29689215	2940	2940	2940	2940	0
463	20231129	124000	29689215	2940	2940	2940	2940	0
464	20231129	123900	29689215	2940	2940	2940	2940	0
465	20231129	123800	29689215	2940	2940	2940	2940	0
466	20231129	123700	29689215	2940	2940	2940	2940	50
467	20231129	123600	29542215	2940	2940	2940	2940	0
468	20231129	123500	29542215	2940	2940	2940	2940	0
469	20231129	123400	29542215	2940	2940	2940	2940	0
470	20231129	123300	29542215	2940	2940	2940	2940	0
471	20231129	123200	29542215	2940	2940	2940	2940	0
472	20231129	123100	29542215	2940	2940	2940	2940	0
473	20231129	123000	29542215	2940	2940	2940	2940	0
474	20231129	122900	29542215	2940	2940	2940	2940	0
475	20231129	122800	29542215	2940	2940	2940	2940	0
476	20231129	122700	29542215	2940	2940	2940	2940	0
477	20231129	122600	29542215	2940	2940	2940	2940	0
478	20231129	122500	29542215	2940	2940	2940	2940	0
479	20231129	122400	29542215	2940	2935	2940	2935	13
480	20231129	122300	29504025	2925	2925	2925	2925	0
481	20231129	122200	29504025	2925	2925	2925	2925	0
482	20231129	122100	29504025	2925	2925	2925	2925	0
483	20231129	122000	29504025	2925	2925	2925	2925	0
484	20231129	121900	29504025	2925	2925	2925	2925	0
485	20231129	121800	29504025	2925	2925	2925	2925	0
486	20231129	121700	29504025	2925	2925	2925	2925	0
487	20231129	121600	29504025	2925	2925	2925	2925	0
488	20231129	121500	29504025	2925	2925	2925	2925	0
489	20231129	121400	29504025	2925	2925	2925	2925	0
490	20231129	121300	29504025	2925	2925	2925	2925	0
491	20231129	121200	29504025	2925	2925	2925	2925	0
492	20231129	121100	29504025	2925	2925	2925	2925	0
493	20231129	121000	29504025	2925	2925	2925	2925	0
494	20231129	120900	29504025	2925	2925	2925	2925	0
495	20231129	120800	29504025	2925	2925	2925	2925	0
496	20231129	120700	29504025	2925	2925	2925	2925	0
497	20231129	120600	29504025	2925	2925	2925	2925	0
498	20231129	120500	29504025	2925	2925	2925	2925	0
499	20231129	120400	29504025	2925	2930	2930	2925	454
500	20231129	120300	28175615	2930	2930	2930	2930	0
501	20231129	120200	28175615	2930	2930	2930	2930	213
502	20231129	120100	27551525	2930	2930	2930	2930	1
503	20231129	120000	27548595	2930	2930	2930	2930	0
504	20231129	115900	27548595	2930	2930	2930	2930	0
505	20231129	115800	27548595	2930	2930	2930	2930	0
506	20231129	115700	27548595	2930	2930	2930	2930	0
507	20231129	115600	27548595	2930	2930	2930	2930	0
508	20231129	115500	27548595	2930	2930	2930	2930	58
509	20231129	115400	27378655	2945	2945	2945	2945	6
510	20231129	115300	27360985	2930	2930	2930	2930	0
511	20231129	115200	27360985	2930	2930	2930	2930	0
512	20231129	115100	27360985	2930	2940	2940	2930	744
513	20231129	115000	25178585	2940	2940	2940	2940	0
514	20231129	114900	25178585	2940	2940	2940	2940	0
515	20231129	114800	25178585	2940	2940	2940	2940	0
516	20231129	114700	25178585	2940	2940	2940	2940	0
517	20231129	114600	25178585	2940	2940	2940	2940	0
518	20231129	114500	25178585	2940	2940	2940	2940	0
519	20231129	114400	25178585	2940	2940	2940	2940	0
520	20231129	114300	25178585	2940	2940	2940	2940	0
521	20231129	114200	25178585	2940	2940	2940	2940	0
522	20231129	114100	25178585	2940	2940	2940	2940	0
523	20231129	114000	25178585	2940	2940	2940	2940	0
524	20231129	113900	25178585	2940	2940	2940	2940	0
525	20231129	113800	25178585	2940	2940	2940	2940	0
526	20231129	113700	25178585	2940	2940	2940	2940	0
527	20231129	113600	25178585	2940	2940	2940	2940	0
528	20231129	113500	25178585	2940	2940	2940	2940	0
529	20231129	113400	25178585	2940	2940	2940	2940	0
530	20231129	113300	25178585	2940	2940	2940	2940	0
531	20231129	113200	25178585	2940	2940	2940	2940	0
532	20231129	113100	25178585	2940	2940	2940	2940	0
533	20231129	113000	25178585	2940	2940	2940	2940	0
534	20231129	112900	25178585	2940	2940	2940	2940	0
535	20231129	112800	25178585	2940	2940	2940	2940	0
536	20231129	112700	25178585	2940	2940	2940	2940	0
537	20231129	112600	25178585	2940	2940	2940	2940	0
538	20231129	112500	25178585	2940	2940	2940	2940	30
539	20231129	112400	25090385	2940	2940	2940	2940	0
540	20231129	112300	25090385	2940	2940	2940	2940	0
541	20231129	112200	25090385	2940	2940	2940	2940	0
542	20231129	112100	25090385	2940	2940	2940	2940	547
543	20231129	112000	23482205	2940	2940	2940	2940	10
544	20231129	111900	23452805	2940	2940	2940	2940	4
545	20231129	111800	23441045	2940	2940	2940	2940	0
546	20231129	111700	23441045	2940	2940	2940	2940	0
547	20231129	111600	23441045	2940	2940	2940	2940	0
548	20231129	111500	23441045	2940	2940	2940	2940	0
549	20231129	111400	23441045	2940	2940	2940	2940	0
550	20231129	111300	23441045	2940	2940	2940	2940	1
551	20231129	111200	23438105	2940	2940	2940	2940	0
552	20231129	111100	23438105	2940	2940	2940	2940	0
553	20231129	111000	23438105	2940	2940	2940	2940	0
554	20231129	110900	23438105	2940	2940	2940	2940	0
555	20231129	110800	23438105	2940	2940	2940	2940	0
556	20231129	110700	23438105	2940	2940	2940	2940	0
557	20231129	110600	23438105	2940	2940	2940	2940	0
558	20231129	110500	23438105	2940	2940	2940	2940	0
559	20231129	110400	23438105	2940	2940	2940	2940	5
560	20231129	110300	23423405	2940	2940	2940	2940	0
561	20231129	110200	23423405	2940	2940	2940	2940	0
562	20231129	110100	23423405	2940	2940	2940	2940	1
563	20231129	110000	23420465	2940	2940	2940	2940	0
564	20231129	105900	23420465	2940	2940	2940	2940	20
565	20231129	105800	23361665	2945	2945	2945	2945	0
566	20231129	105700	23361665	2945	2945	2945	2945	0
567	20231129	105600	23361665	2945	2945	2945	2945	261
568	20231129	105500	22593020	2945	2945	2945	2945	0
569	20231129	105400	22593020	2945	2945	2945	2945	0
570	20231129	105300	22593020	2945	2945	2945	2945	0
571	20231129	105200	22593020	2945	2945	2945	2945	0
572	20231129	105100	22593020	2945	2945	2945	2945	0
573	20231129	105000	22593020	2945	2945	2945	2945	0
574	20231129	104900	22593020	2945	2945	2945	2945	0
575	20231129	104800	22593020	2945	2945	2945	2945	0
576	20231129	104700	22593020	2945	2945	2945	2945	2
577	20231129	104600	22587130	2950	2950	2950	2950	0
578	20231129	104500	22587130	2950	2950	2950	2950	2
579	20231129	104400	22581230	2950	2950	2950	2950	0
580	20231129	104300	22581230	2950	2950	2950	2950	0
581	20231129	104200	22581230	2950	2950	2950	2950	0
582	20231129	104100	22581230	2950	2950	2950	2950	0
583	20231129	104000	22581230	2950	2950	2950	2950	0
584	20231129	103900	22581230	2950	2950	2950	2950	0
585	20231129	103800	22581230	2950	2950	2950	2950	1959
586	20231129	103700	16802180	2950	2950	2950	2950	0
587	20231129	103600	16802180	2950	2950	2950	2950	900
588	20231129	103500	14147180	2950	2950	2950	2950	0
589	20231129	103400	14147180	2950	2950	2950	2950	0
590	20231129	103300	14147180	2950	2950	2950	2950	0
591	20231129	103200	14147180	2950	2950	2950	2950	0
592	20231129	103100	14147180	2950	2950	2950	2950	500
593	20231129	103000	12672180	2950	2950	2950	2950	0
594	20231129	102900	12672180	2950	2955	2955	2950	4
595	20231129	102800	12660370	2950	2950	2950	2950	2
596	20231129	102700	12654470	2955	2955	2955	2955	30
597	20231129	102600	12565820	2955	2955	2955	2955	3
598	20231129	102500	12556955	2955	2955	2955	2955	2
599	20231129	102400	12551045	2950	2950	2950	2950	0
600	20231129	102300	12551045	2950	2950	2950	2950	0
601	20231129	102200	12551045	2950	2950	2950	2950	35
602	20231129	102100	12447795	2955	2955	2955	2955	9
603	20231129	102000	12421200	2950	2950	2950	2950	0
604	20231129	101900	12421200	2950	2950	2950	2950	864
605	20231129	101800	9872400	2930	2940	2940	2930	355
606	20231129	101700	8831540	2940	2940	2940	2940	20
607	20231129	101600	8772740	2940	2940	2950	2940	30
608	20231129	101500	8684440	2940	2950	2950	2940	28
609	20231129	101400	8602040	2945	2945	2945	2945	175
610	20231129	101300	8086665	2945	2945	2945	2945	30
611	20231129	101200	7998315	2945	2945	2945	2945	5
612	20231129	101100	7983590	2940	2940	2940	2940	260
613	20231129	101000	7219190	2940	2940	2940	2940	0
614	20231129	100900	7219190	2940	2940	2940	2940	120
615	20231129	100800	6866390	2940	2940	2940	2940	0
616	20231129	100700	6866390	2940	2940	2940	2940	0
617	20231129	100600	6866390	2940	2940	2940	2940	0
618	20231129	100500	6866390	2940	2940	2940	2940	7
619	20231129	100400	6845810	2925	2925	2925	2925	0
620	20231129	100300	6845810	2925	2925	2925	2925	0
621	20231129	100200	6845810	2925	2925	2925	2925	0
622	20231129	100100	6845810	2925	2925	2925	2925	0
623	20231129	100000	6845810	2925	2925	2925	2925	0
624	20231129	095900	6845810	2925	2925	2925	2925	0
625	20231129	095800	6845810	2925	2925	2925	2925	0
626	20231129	095700	6845810	2925	2925	2925	2925	0
627	20231129	095600	6845810	2925	2925	2925	2925	0
628	20231129	095500	6845810	2925	2925	2925	2925	0
629	20231129	095400	6845810	2925	2925	2925	2925	0
630	20231129	095300	6845810	2925	2925	2925	2925	0
631	20231129	095200	6845810	2925	2925	2925	2925	0
632	20231129	095100	6845810	2925	2925	2925	2925	10
633	20231129	095000	6816560	2925	2925	2925	2925	0
634	20231129	094900	6816560	2925	2925	2925	2925	0
635	20231129	094800	6816560	2925	2925	2925	2925	20
636	20231129	094700	6758060	2925	2925	2925	2925	0
637	20231129	094600	6758060	2925	2925	2925	2925	0
638	20231129	094500	6758060	2925	2925	2925	2925	0
639	20231129	094400	6758060	2925	2925	2925	2925	0
640	20231129	094300	6758060	2925	2925	2925	2925	620
641	20231129	094200	4944560	2925	2925	2925	2925	50
642	20231129	094100	4798310	2925	2925	2925	2925	0
643	20231129	094000	4798310	2925	2930	2930	2925	262
644	20231129	093900	4031690	2945	2945	2945	2945	0
645	20231129	093800	4031690	2945	2945	2945	2945	0
646	20231129	093700	4031690	2945	2950	2950	2945	11
647	20231129	093600	3999290	2950	2950	2950	2950	0
648	20231129	093500	3999290	2950	2950	2950	2950	8
649	20231129	093400	3975690	2950	2950	2950	2950	0
650	20231129	093300	3975690	2950	2950	2950	2950	20
651	20231129	093200	3916690	2950	2945	2950	2945	8
652	20231129	093100	3893115	2945	2945	2945	2945	30
653	20231129	093000	3804765	2945	2945	2945	2945	12
654	20231129	092900	3769425	2925	2925	2925	2925	0
655	20231129	092800	3769425	2925	2925	2925	2925	0
656	20231129	092700	3769425	2925	2925	2925	2925	0
657	20231129	092600	3769425	2925	2925	2925	2925	0
658	20231129	092500	3769425	2925	2945	2945	2925	11
659	20231129	092400	3737230	2945	2945	2945	2945	0
660	20231129	092300	3737230	2945	2945	2945	2945	0
661	20231129	092200	3737230	2945	2945	2945	2945	0
662	20231129	092100	3737230	2945	2945	2945	2945	0
663	20231129	092000	3737230	2945	2945	2945	2945	0
664	20231129	091900	3737230	2945	2940	2945	2940	6
665	20231129	091800	3719570	2920	2920	2920	2920	0
666	20231129	091700	3719570	2920	2920	2920	2920	0
667	20231129	091600	3719570	2920	2920	2920	2920	0
668	20231129	091500	3719570	2920	2920	2920	2920	2
669	20231129	091400	3713730	2920	2920	2920	2920	0
670	20231129	091300	3713730	2920	2920	2920	2920	0
671	20231129	091200	3713730	2920	2920	2920	2920	0
672	20231129	091100	3713730	2920	2920	2920	2920	0
673	20231129	091000	3713730	2920	2920	2920	2920	0
674	20231129	090900	3713730	2920	2920	2920	2920	450
675	20231129	090800	2399730	2915	2915	2915	2915	0
676	20231129	090700	2399730	2915	2920	2920	2915	35
677	20231129	090600	2297680	2920	2915	2920	2915	11
678	20231129	090500	2265590	2920	2920	2920	2920	0
679	20231129	090400	2265590	2920	2920	2920	2920	187
680	20231129	090300	1719550	2920	2920	2920	2920	0
681	20231129	090200	1719550	2920	2920	2920	2920	0
682	20231129	090100	1719550	2920	2945	2945	2920	34
683	20231129	090000	1620120	2935	2935	2935	2935	552