KissMeData/201490/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	203000	218837900	2990	2990	2990	2990	2556
3	20231129	202900	218837900	2990	2990	2990	2990	0
4	20231129	202800	218837900	2990	2990	2990	2990	0
5	20231129	202700	218837900	2990	2990	2990	2990	0
6	20231129	202600	218837900	2990	2990	2990	2990	0
7	20231129	202500	218837900	2990	2990	2990	2990	0
8	20231129	202400	218837900	2990	2990	2990	2990	0
9	20231129	202300	218837900	2990	2990	2990	2990	0
10	20231129	202200	218837900	2990	2990	2990	2990	0
11	20231129	202100	218837900	2990	2990	2990	2990	0
12	20231129	202000	218837900	2990	2990	2990	2990	0
13	20231129	201900	218837900	2990	2990	2990	2990	0
14	20231129	201800	218837900	2990	2990	2990	2990	0
15	20231129	201700	218837900	2990	2990	2990	2990	0
16	20231129	201600	218837900	2990	2990	2990	2990	0
17	20231129	201500	218837900	2990	2990	2990	2990	0
18	20231129	201400	218837900	2990	2990	2990	2990	0
19	20231129	201300	218837900	2990	2990	2990	2990	0
20	20231129	201200	218837900	2990	2990	2990	2990	0
21	20231129	201100	218837900	2990	2990	2990	2990	0
22	20231129	201000	218837900	2990	2990	2990	2990	0
23	20231129	200900	218837900	2990	2990	2990	2990	0
24	20231129	200800	218837900	2990	2990	2990	2990	0
25	20231129	200700	218837900	2990	2990	2990	2990	0
26	20231129	200600	218837900	2990	2990	2990	2990	0
27	20231129	200500	218837900	2990	2990	2990	2990	0
28	20231129	200400	218837900	2990	2990	2990	2990	0
29	20231129	200300	218837900	2990	2990	2990	2990	0
30	20231129	200200	218837900	2990	2990	2990	2990	0
31	20231129	200100	218837900	2990	2990	2990	2990	0
32	20231129	200000	218837900	2990	2990	2990	2990	2556
33	20231129	195900	218837900	2990	2990	2990	2990	0
34	20231129	195800	218837900	2990	2990	2990	2990	0
35	20231129	195700	218837900	2990	2990	2990	2990	0
36	20231129	195600	218837900	2990	2990	2990	2990	0
37	20231129	195500	218837900	2990	2990	2990	2990	0
38	20231129	195400	218837900	2990	2990	2990	2990	0
39	20231129	195300	218837900	2990	2990	2990	2990	0
40	20231129	195200	218837900	2990	2990	2990	2990	0
41	20231129	195100	218837900	2990	2990	2990	2990	0
42	20231129	195000	218837900	2990	2990	2990	2990	0
43	20231129	194900	218837900	2990	2990	2990	2990	0
44	20231129	194800	218837900	2990	2990	2990	2990	0
45	20231129	194700	218837900	2990	2990	2990	2990	0
46	20231129	194600	218837900	2990	2990	2990	2990	0
47	20231129	194500	218837900	2990	2990	2990	2990	0
48	20231129	194400	218837900	2990	2990	2990	2990	0
49	20231129	194300	218837900	2990	2990	2990	2990	0
50	20231129	194200	218837900	2990	2990	2990	2990	0
51	20231129	194100	218837900	2990	2990	2990	2990	0
52	20231129	194000	218837900	2990	2990	2990	2990	0
53	20231129	193900	218837900	2990	2990	2990	2990	0
54	20231129	193800	218837900	2990	2990	2990	2990	0
55	20231129	193700	218837900	2990	2990	2990	2990	0
56	20231129	193600	218837900	2990	2990	2990	2990	0
57	20231129	193500	218837900	2990	2990	2990	2990	0
58	20231129	193400	218837900	2990	2990	2990	2990	0
59	20231129	193300	218837900	2990	2990	2990	2990	0
60	20231129	193200	218837900	2990	2990	2990	2990	0
61	20231129	193100	218837900	2990	2990	2990	2990	0
62	20231129	193000	218837900	2990	2990	2990	2990	2556
63	20231129	192900	218837900	2990	2990	2990	2990	0
64	20231129	192800	218837900	2990	2990	2990	2990	0
65	20231129	192700	218837900	2990	2990	2990	2990	0
66	20231129	192600	218837900	2990	2990	2990	2990	0
67	20231129	192500	218837900	2990	2990	2990	2990	0
68	20231129	192400	218837900	2990	2990	2990	2990	0
69	20231129	192300	218837900	2990	2990	2990	2990	0
70	20231129	192200	218837900	2990	2990	2990	2990	0
71	20231129	192100	218837900	2990	2990	2990	2990	0
72	20231129	192000	218837900	2990	2990	2990	2990	0
73	20231129	191900	218837900	2990	2990	2990	2990	0
74	20231129	191800	218837900	2990	2990	2990	2990	0
75	20231129	191700	218837900	2990	2990	2990	2990	0
76	20231129	191600	218837900	2990	2990	2990	2990	0
77	20231129	191500	218837900	2990	2990	2990	2990	0
78	20231129	191400	218837900	2990	2990	2990	2990	0
79	20231129	191300	218837900	2990	2990	2990	2990	0
80	20231129	191200	218837900	2990	2990	2990	2990	0
81	20231129	191100	218837900	2990	2990	2990	2990	0
82	20231129	191000	218837900	2990	2990	2990	2990	0
83	20231129	190900	218837900	2990	2990	2990	2990	0
84	20231129	190800	218837900	2990	2990	2990	2990	0
85	20231129	190700	218837900	2990	2990	2990	2990	0
86	20231129	190600	218837900	2990	2990	2990	2990	0
87	20231129	190500	218837900	2990	2990	2990	2990	0
88	20231129	190400	218837900	2990	2990	2990	2990	0
89	20231129	190300	218837900	2990	2990	2990	2990	0
90	20231129	190200	218837900	2990	2990	2990	2990	0
91	20231129	190100	218837900	2990	2990	2990	2990	0
92	20231129	190000	218837900	2990	2990	2990	2990	2556
93	20231129	185900	218837900	2990	2990	2990	2990	0
94	20231129	185800	218837900	2990	2990	2990	2990	0
95	20231129	185700	218837900	2990	2990	2990	2990	0
96	20231129	185600	218837900	2990	2990	2990	2990	0
97	20231129	185500	218837900	2990	2990	2990	2990	0
98	20231129	185400	218837900	2990	2990	2990	2990	0
99	20231129	185300	218837900	2990	2990	2990	2990	0
100	20231129	185200	218837900	2990	2990	2990	2990	0
101	20231129	185100	218837900	2990	2990	2990	2990	0
102	20231129	185000	218837900	2990	2990	2990	2990	0
103	20231129	184900	218837900	2990	2990	2990	2990	0
104	20231129	184800	218837900	2990	2990	2990	2990	0
105	20231129	184700	218837900	2990	2990	2990	2990	0
106	20231129	184600	218837900	2990	2990	2990	2990	0
107	20231129	184500	218837900	2990	2990	2990	2990	0
108	20231129	184400	218837900	2990	2990	2990	2990	0
109	20231129	184300	218837900	2990	2990	2990	2990	0
110	20231129	184200	218837900	2990	2990	2990	2990	0
111	20231129	184100	218837900	2990	2990	2990	2990	0
112	20231129	184000	218837900	2990	2990	2990	2990	0
113	20231129	183900	218837900	2990	2990	2990	2990	0
114	20231129	183800	218837900	2990	2990	2990	2990	0
115	20231129	183700	218837900	2990	2990	2990	2990	0
116	20231129	183600	218837900	2990	2990	2990	2990	0
117	20231129	183500	218837900	2990	2990	2990	2990	0
118	20231129	183400	218837900	2990	2990	2990	2990	0
119	20231129	183300	218837900	2990	2990	2990	2990	0
120	20231129	183200	218837900	2990	2990	2990	2990	0
121	20231129	183100	218837900	2990	2990	2990	2990	0
122	20231129	183000	218837900	2990	2990	2990	2990	2556
123	20231129	182900	218837900	2990	2990	2990	2990	0
124	20231129	182800	218837900	2990	2990	2990	2990	0
125	20231129	182700	218837900	2990	2990	2990	2990	0
126	20231129	182600	218837900	2990	2990	2990	2990	0
127	20231129	182500	218837900	2990	2990	2990	2990	0
128	20231129	182400	218837900	2990	2990	2990	2990	0
129	20231129	182300	218837900	2990	2990	2990	2990	0
130	20231129	182200	218837900	2990	2990	2990	2990	0
131	20231129	182100	218837900	2990	2990	2990	2990	0
132	20231129	182000	218837900	2990	2990	2990	2990	0
133	20231129	181900	218837900	2990	2990	2990	2990	0
134	20231129	181800	218837900	2990	2990	2990	2990	0
135	20231129	181700	218837900	2990	2990	2990	2990	0
136	20231129	181600	218837900	2990	2990	2990	2990	0
137	20231129	181500	218837900	2990	2990	2990	2990	0
138	20231129	181400	218837900	2990	2990	2990	2990	0
139	20231129	181300	218837900	2990	2990	2990	2990	0
140	20231129	181200	218837900	2990	2990	2990	2990	0
141	20231129	181100	218837900	2990	2990	2990	2990	0
142	20231129	181000	218837900	2990	2990	2990	2990	0
143	20231129	180900	218837900	2990	2990	2990	2990	0
144	20231129	180800	218837900	2990	2990	2990	2990	0
145	20231129	180700	218837900	2990	2990	2990	2990	0
146	20231129	180600	218837900	2990	2990	2990	2990	0
147	20231129	180500	218837900	2990	2990	2990	2990	0
148	20231129	180400	218837900	2990	2990	2990	2990	0
149	20231129	180300	218837900	2990	2990	2990	2990	0
150	20231129	180200	218837900	2990	2990	2990	2990	0
151	20231129	180100	218837900	2990	2990	2990	2990	0
152	20231129	180000	218837900	2990	2990	2990	2990	2556
153	20231129	175900	218837900	2990	2990	2990	2990	0
154	20231129	175800	218837900	2990	2990	2990	2990	0
155	20231129	175700	218837900	2990	2990	2990	2990	0
156	20231129	175600	218837900	2990	2990	2990	2990	0
157	20231129	175500	218837900	2990	2990	2990	2990	0
158	20231129	175400	218837900	2990	2990	2990	2990	0
159	20231129	175300	218837900	2990	2990	2990	2990	0
160	20231129	175200	218837900	2990	2990	2990	2990	0
161	20231129	175100	218837900	2990	2990	2990	2990	0
162	20231129	175000	218837900	2990	2990	2990	2990	0
163	20231129	174900	218837900	2990	2990	2990	2990	0
164	20231129	174800	218837900	2990	2990	2990	2990	0
165	20231129	174700	218837900	2990	2990	2990	2990	0
166	20231129	174600	218837900	2990	2990	2990	2990	0
167	20231129	174500	218837900	2990	2990	2990	2990	0
168	20231129	174400	218837900	2990	2990	2990	2990	0
169	20231129	174300	218837900	2990	2990	2990	2990	0
170	20231129	174200	218837900	2990	2990	2990	2990	0
171	20231129	174100	218837900	2990	2990	2990	2990	0
172	20231129	174000	218837900	2990	2990	2990	2990	0
173	20231129	173900	218837900	2990	2990	2990	2990	0
174	20231129	173800	218837900	2990	2990	2990	2990	0
175	20231129	173700	218837900	2990	2990	2990	2990	0
176	20231129	173600	218837900	2990	2990	2990	2990	0
177	20231129	173500	218837900	2990	2990	2990	2990	0
178	20231129	173400	218837900	2990	2990	2990	2990	0
179	20231129	173300	218837900	2990	2990	2990	2990	0
180	20231129	173200	218837900	2990	2990	2990	2990	0
181	20231129	173100	218837900	2990	2990	2990	2990	0
182	20231129	173000	218837900	2990	2990	2990	2990	2556
183	20231129	172900	218837900	2990	2990	2990	2990	0
184	20231129	172800	218837900	2990	2990	2990	2990	0
185	20231129	172700	218837900	2990	2990	2990	2990	0
186	20231129	172600	218837900	2990	2990	2990	2990	0
187	20231129	172500	218837900	2990	2990	2990	2990	0
188	20231129	172400	218837900	2990	2990	2990	2990	0
189	20231129	172300	218837900	2990	2990	2990	2990	0
190	20231129	172200	218837900	2990	2990	2990	2990	0
191	20231129	172100	218837900	2990	2990	2990	2990	0
192	20231129	172000	218837900	2990	2990	2990	2990	0
193	20231129	171900	218837900	2990	2990	2990	2990	0
194	20231129	171800	218837900	2990	2990	2990	2990	0
195	20231129	171700	218837900	2990	2990	2990	2990	0
196	20231129	171600	218837900	2990	2990	2990	2990	0
197	20231129	171500	218837900	2990	2990	2990	2990	0
198	20231129	171400	218837900	2990	2990	2990	2990	0
199	20231129	171300	218837900	2990	2990	2990	2990	0
200	20231129	171200	218837900	2990	2990	2990	2990	0
201	20231129	171100	218837900	2990	2990	2990	2990	0
202	20231129	171000	218837900	2990	2990	2990	2990	0
203	20231129	170900	218837900	2990	2990	2990	2990	0
204	20231129	170800	218837900	2990	2990	2990	2990	0
205	20231129	170700	218837900	2990	2990	2990	2990	0
206	20231129	170600	218837900	2990	2990	2990	2990	0
207	20231129	170500	218837900	2990	2990	2990	2990	0
208	20231129	170400	218837900	2990	2990	2990	2990	0
209	20231129	170300	218837900	2990	2990	2990	2990	0
210	20231129	170200	218837900	2990	2990	2990	2990	0
211	20231129	170100	218837900	2990	2990	2990	2990	0
212	20231129	170000	218837900	2990	2990	2990	2990	2556
213	20231129	165900	218837900	2990	2990	2990	2990	0
214	20231129	165800	218837900	2990	2990	2990	2990	0
215	20231129	165700	218837900	2990	2990	2990	2990	0
216	20231129	165600	218837900	2990	2990	2990	2990	0
217	20231129	165500	218837900	2990	2990	2990	2990	0
218	20231129	165400	218837900	2990	2990	2990	2990	0
219	20231129	165300	218837900	2990	2990	2990	2990	0
220	20231129	165200	218837900	2990	2990	2990	2990	0
221	20231129	165100	218837900	2990	2990	2990	2990	0
222	20231129	165000	218837900	2990	2990	2990	2990	0
223	20231129	164900	218837900	2990	2990	2990	2990	0
224	20231129	164800	218837900	2990	2990	2990	2990	0
225	20231129	164700	218837900	2990	2990	2990	2990	0
226	20231129	164600	218837900	2990	2990	2990	2990	0
227	20231129	164500	218837900	2990	2990	2990	2990	0
228	20231129	164400	218837900	2990	2990	2990	2990	0
229	20231129	164300	218837900	2990	2990	2990	2990	0
230	20231129	164200	218837900	2990	2990	2990	2990	0
231	20231129	164100	218837900	2990	2990	2990	2990	0
232	20231129	164000	218837900	2990	2990	2990	2990	0
233	20231129	163900	218837900	2990	2990	2990	2990	0
234	20231129	163800	218837900	2990	2990	2990	2990	0
235	20231129	163700	218837900	2990	2990	2990	2990	0
236	20231129	163600	218837900	2990	2990	2990	2990	0
237	20231129	163500	218837900	2990	2990	2990	2990	0
238	20231129	163400	218837900	2990	2990	2990	2990	0
239	20231129	163300	218837900	2990	2990	2990	2990	0
240	20231129	163200	218837900	2990	2990	2990	2990	0
241	20231129	163100	218837900	2990	2990	2990	2990	0
242	20231129	163000	218837900	2990	2990	2990	2990	2556
243	20231129	162900	218837900	2990	2990	2990	2990	0
244	20231129	162800	218837900	2990	2990	2990	2990	0
245	20231129	162700	218837900	2990	2990	2990	2990	0
246	20231129	162600	218837900	2990	2990	2990	2990	0
247	20231129	162500	218837900	2990	2990	2990	2990	0
248	20231129	162400	218837900	2990	2990	2990	2990	0
249	20231129	162300	218837900	2990	2990	2990	2990	0
250	20231129	162200	218837900	2990	2990	2990	2990	0
251	20231129	162100	218837900	2990	2990	2990	2990	0
252	20231129	162000	218837900	2990	2990	2990	2990	0
253	20231129	161900	218837900	2990	2990	2990	2990	0
254	20231129	161800	218837900	2990	2990	2990	2990	0
255	20231129	161700	218837900	2990	2990	2990	2990	0
256	20231129	161600	218837900	2990	2990	2990	2990	0
257	20231129	161500	218837900	2990	2990	2990	2990	0
258	20231129	161400	218837900	2990	2990	2990	2990	0
259	20231129	161300	218837900	2990	2990	2990	2990	0
260	20231129	161200	218837900	2990	2990	2990	2990	0
261	20231129	161100	218837900	2990	2990	2990	2990	0
262	20231129	161000	218837900	2990	2990	2990	2990	0
263	20231129	160900	218837900	2990	2990	2990	2990	0
264	20231129	160800	218837900	2990	2990	2990	2990	0
265	20231129	160700	218837900	2990	2990	2990	2990	0
266	20231129	160600	218837900	2990	2990	2990	2990	0
267	20231129	160500	218837900	2990	2990	2990	2990	0
268	20231129	160400	218837900	2990	2990	2990	2990	0
269	20231129	160300	218837900	2990	2990	2990	2990	0
270	20231129	160200	218837900	2990	2990	2990	2990	0
271	20231129	160100	218837900	2990	2990	2990	2990	0
272	20231129	160000	218837900	2990	2990	2990	2990	2556
273	20231129	155900	218837900	2990	2990	2990	2990	0
274	20231129	155800	218837900	2990	2990	2990	2990	0
275	20231129	155700	218837900	2990	2990	2990	2990	0
276	20231129	155600	218837900	2990	2990	2990	2990	0
277	20231129	155500	218837900	2990	2990	2990	2990	0
278	20231129	155400	218837900	2990	2990	2990	2990	0
279	20231129	155300	218837900	2990	2990	2990	2990	0
280	20231129	155200	218837900	2990	2990	2990	2990	0
281	20231129	155100	218837900	2990	2990	2990	2990	0
282	20231129	155000	218837900	2990	2990	2990	2990	0
283	20231129	154900	218837900	2990	2990	2990	2990	0
284	20231129	154800	218837900	2990	2990	2990	2990	0
285	20231129	154700	218837900	2990	2990	2990	2990	0
286	20231129	154600	218837900	2990	2990	2990	2990	0
287	20231129	154500	218837900	2990	2990	2990	2990	0
288	20231129	154400	218837900	2990	2990	2990	2990	0
289	20231129	154300	218837900	2990	2990	2990	2990	0
290	20231129	154200	218837900	2990	2990	2990	2990	0
291	20231129	154100	218837900	2990	2990	2990	2990	0
292	20231129	154000	218837900	2990	2990	2990	2990	0
293	20231129	153900	218837900	2990	2990	2990	2990	0
294	20231129	153800	218837900	2990	2990	2990	2990	0
295	20231129	153700	218837900	2990	2990	2990	2990	0
296	20231129	153600	218837900	2990	2990	2990	2990	0
297	20231129	153500	218837900	2990	2990	2990	2990	0
298	20231129	153400	218837900	2990	2990	2990	2990	0
299	20231129	153300	218837900	2990	2990	2990	2990	0
300	20231129	153200	218837900	2990	2990	2990	2990	0
301	20231129	153100	218837900	2990	2990	2990	2990	0
302	20231129	153000	218837900	2990	2990	2990	2990	5112
303	20231129	152900	211195460	3000	3000	3000	3000	0
304	20231129	152800	211195460	3000	3000	3000	3000	0
305	20231129	152700	211195460	3000	3000	3000	3000	0
306	20231129	152600	211195460	3000	3000	3000	3000	0
307	20231129	152500	211195460	3000	3000	3000	3000	0
308	20231129	152400	211195460	3000	3000	3000	3000	0
309	20231129	152300	211195460	3000	3000	3000	3000	0
310	20231129	152200	211195460	3000	3000	3000	3000	0
311	20231129	152100	211195460	3000	3000	3000	3000	0
312	20231129	152000	211195460	3000	3000	3000	3000	0
313	20231129	151900	211195460	3000	3000	3000	3000	49
314	20231129	151800	211048460	3000	3000	3000	3000	0
315	20231129	151700	211048460	3000	3000	3000	3000	1
316	20231129	151600	211045460	3000	3000	3000	3000	100
317	20231129	151500	210745460	3010	3010	3010	3010	0
318	20231129	151400	210745460	3010	3010	3010	3010	0
319	20231129	151300	210745460	3010	3010	3010	3010	10
320	20231129	151200	210715360	3000	3000	3000	3000	500
321	20231129	151100	209215360	3000	3000	3000	3000	100
322	20231129	151000	208915360	2995	3000	3010	2995	269
323	20231129	150900	208108905	3010	3010	3010	3010	0
324	20231129	150800	208108905	3010	3010	3010	3010	10
325	20231129	150700	208078805	2995	2995	2995	2995	14
326	20231129	150600	208036875	2995	2995	2995	2995	0
327	20231129	150500	208036875	2995	2995	2995	2995	2
328	20231129	150400	208030885	2995	2995	2995	2995	0
329	20231129	150300	208030885	2995	2995	2995	2995	2
330	20231129	150200	208024895	3010	3010	3010	3010	332
331	20231129	150100	207025575	3010	3010	3010	3010	0
332	20231129	150000	207025575	3010	3010	3010	3010	0
333	20231129	145900	207025575	3010	3010	3010	3010	0
334	20231129	145800	207025575	3010	3000	3010	2990	3001
335	20231129	145700	198036445	3010	3010	3010	3010	0
336	20231129	145600	198036445	3010	3010	3010	3010	200
337	20231129	145500	197434445	3010	3010	3010	3010	0
338	20231129	145400	197434445	3010	3010	3010	3010	0
339	20231129	145300	197434445	3010	3010	3010	3010	0
340	20231129	145200	197434445	3010	3010	3010	3010	0
341	20231129	145100	197434445	3010	3010	3010	3010	10
342	20231129	145000	197404345	3010	3010	3010	3010	63
343	20231129	144900	197214715	3010	3010	3010	3010	1
344	20231129	144800	197211705	3000	3000	3000	3000	0
345	20231129	144700	197211705	3000	3000	3000	3000	4
346	20231129	144600	197199705	3010	3000	3010	3000	110
347	20231129	144500	196869405	3000	3000	3000	3000	506
348	20231129	144400	195351405	3000	3000	3000	3000	600
349	20231129	144300	193551405	3000	3000	3000	3000	1500
350	20231129	144200	189051405	3020	3020	3020	3020	580
351	20231129	144100	187299805	3020	3020	3020	3020	0
352	20231129	144000	187299805	3020	3015	3020	3015	60
353	20231129	143900	187118895	3015	3015	3015	3015	995
354	20231129	143800	184118970	3020	3020	3020	3020	0
355	20231129	143700	184118970	3020	3020	3020	3020	14
356	20231129	143600	184076690	3020	3020	3020	3020	562
357	20231129	143500	182379450	3025	3025	3025	3025	0
358	20231129	143400	182379450	3025	3025	3025	3025	0
359	20231129	143300	182379450	3025	3025	3025	3025	0
360	20231129	143200	182379450	3025	3025	3025	3025	0
361	20231129	143100	182379450	3025	3025	3025	3025	1
362	20231129	143000	182376425	3000	3000	3000	3000	1
363	20231129	142900	182373425	3025	3025	3025	3025	0
364	20231129	142800	182373425	3025	3025	3025	3025	0
365	20231129	142700	182373425	3025	3005	3025	3000	430
366	20231129	142600	181083185	3025	3025	3025	3025	0
367	20231129	142500	181083185	3025	3025	3025	3025	0
368	20231129	142400	181083185	3025	3025	3025	3025	0
369	20231129	142300	181083185	3025	3025	3025	3025	2
370	20231129	142200	181077135	3000	3015	3015	3000	5000
371	20231129	142100	166050990	3025	3025	3025	3025	0
372	20231129	142000	166050990	3025	3025	3025	3025	0
373	20231129	141900	166050990	3025	3025	3025	3025	0
374	20231129	141800	166050990	3025	3025	3025	3025	0
375	20231129	141700	166050990	3025	3025	3025	3025	0
376	20231129	141600	166050990	3025	3025	3025	3025	0
377	20231129	141500	166050990	3025	3025	3025	3025	0
378	20231129	141400	166050990	3025	3025	3025	3025	0
379	20231129	141300	166050990	3025	3025	3025	3025	64
380	20231129	141200	165857390	3025	3025	3030	3025	1236
381	20231129	141100	162117565	3025	3025	3025	3025	0
382	20231129	141000	162117565	3025	3020	3025	3020	80
383	20231129	140900	161875815	3025	3020	3025	3020	247
384	20231129	140800	161129870	3025	3025	3025	3025	0
385	20231129	140700	161129870	3025	3025	3025	3025	0
386	20231129	140600	161129870	3025	3025	3025	3025	0
387	20231129	140500	161129870	3025	3025	3025	3025	0
388	20231129	140400	161129870	3025	3025	3025	3025	0
389	20231129	140300	161129870	3025	3025	3025	3025	1
390	20231129	140200	161126845	3020	3020	3020	3020	0
391	20231129	140100	161126845	3020	3020	3020	3020	8
392	20231129	140000	161102685	3025	3025	3025	3025	10
393	20231129	135900	161072435	3025	3025	3025	3025	33
394	20231129	135800	160972610	3030	3030	3030	3030	0
395	20231129	135700	160972610	3030	3030	3030	3030	0
396	20231129	135600	160972610	3030	3030	3030	3030	0
397	20231129	135500	160972610	3030	3030	3030	3030	0
398	20231129	135400	160972610	3030	3030	3030	3030	0
399	20231129	135300	160972610	3030	3030	3030	3030	0
400	20231129	135200	160972610	3030	3030	3030	3030	0
401	20231129	135100	160972610	3030	3030	3030	3030	0
402	20231129	135000	160972610	3030	3030	3030	3030	0
403	20231129	134900	160972610	3030	3030	3030	3030	0
404	20231129	134800	160972610	3030	3030	3030	3030	0
405	20231129	134700	160972610	3030	3030	3030	3030	0
406	20231129	134600	160972610	3030	3025	3030	3025	49
407	20231129	134500	160824145	3030	3030	3030	3030	55
408	20231129	134400	160657495	3030	3030	3030	3030	0
409	20231129	134300	160657495	3030	3030	3030	3030	400
410	20231129	134200	159445495	3020	3025	3030	3020	201
411	20231129	134100	158837045	3025	3025	3025	3025	2152
412	20231129	134000	152327245	3025	3025	3025	3025	3
413	20231129	133900	152318170	3025	3025	3025	3025	1290
414	20231129	133800	148415920	3020	3020	3020	3020	0
415	20231129	133700	148415920	3020	3020	3020	3020	0
416	20231129	133600	148415920	3020	3020	3020	3020	0
417	20231129	133500	148415920	3020	3020	3020	3020	794
418	20231129	133400	146018040	3025	3025	3025	3025	0
419	20231129	133300	146018040	3025	3025	3025	3025	0
420	20231129	133200	146018040	3025	3025	3025	3025	0
421	20231129	133100	146018040	3025	3025	3025	3025	300
422	20231129	133000	145110540	3025	3025	3025	3025	0
423	20231129	132900	145110540	3025	3025	3025	3025	200
424	20231129	132800	144505540	3020	3020	3020	3020	339
425	20231129	132700	143481760	3020	3020	3020	3020	251
426	20231129	132600	142723740	3020	3020	3020	3020	0
427	20231129	132500	142723740	3020	3020	3020	3020	0
428	20231129	132400	142723740	3020	3020	3020	3020	0
429	20231129	132300	142723740	3020	3025	3025	3020	573
430	20231129	132200	140990445	3025	3025	3025	3025	0
431	20231129	132100	140990445	3025	3025	3025	3025	1
432	20231129	132000	140987420	3020	3020	3020	3020	3
433	20231129	131900	140978360	3020	3025	3025	3020	10
434	20231129	131800	140948115	3025	3020	3025	3020	105
435	20231129	131700	140630515	3020	3020	3020	3020	331
436	20231129	131600	139630895	3020	3020	3020	3020	6
437	20231129	131500	139612775	3020	3025	3025	3020	161
438	20231129	131400	139126055	3025	3025	3025	3025	0
439	20231129	131300	139126055	3025	3025	3025	3025	9
440	20231129	131200	139098830	3025	3025	3025	3025	0
441	20231129	131100	139098830	3025	3025	3025	3025	0
442	20231129	131000	139098830	3025	3025	3025	3025	0
443	20231129	130900	139098830	3025	3025	3025	3025	0
444	20231129	130800	139098830	3025	3025	3025	3025	0
445	20231129	130700	139098830	3025	3025	3025	3025	19
446	20231129	130600	139041355	3020	3020	3020	3020	1
447	20231129	130500	139038335	3020	3020	3020	3020	2
448	20231129	130400	139032295	3025	3025	3025	3025	500
449	20231129	130300	137519795	3020	3020	3020	3020	196
450	20231129	130200	136927875	3020	3020	3020	3020	0
451	20231129	130100	136927875	3020	3020	3020	3020	0
452	20231129	130000	136927875	3020	3020	3020	3020	0
453	20231129	125900	136927875	3020	3020	3020	3020	4
454	20231129	125800	136915795	3020	3020	3020	3020	6
455	20231129	125700	136897675	3025	3025	3025	3025	803
456	20231129	125600	134468600	3025	3025	3025	3025	202
457	20231129	125500	133857550	3025	3025	3025	3025	10
458	20231129	125400	133827300	3030	3030	3030	3030	0
459	20231129	125300	133827300	3030	3030	3030	3030	0
460	20231129	125200	133827300	3030	3030	3030	3030	0
461	20231129	125100	133827300	3030	3030	3030	3030	0
462	20231129	125000	133827300	3030	3030	3030	3030	0
463	20231129	124900	133827300	3030	3030	3030	3030	0
464	20231129	124800	133827300	3030	3030	3030	3030	0
465	20231129	124700	133827300	3030	3030	3030	3030	0
466	20231129	124600	133827300	3030	3030	3030	3030	0
467	20231129	124500	133827300	3030	3030	3030	3030	0
468	20231129	124400	133827300	3030	3030	3030	3030	200
469	20231129	124300	133221300	3035	3035	3035	3035	0
470	20231129	124200	133221300	3035	3035	3035	3035	0
471	20231129	124100	133221300	3035	3035	3035	3035	0
472	20231129	124000	133221300	3035	3035	3035	3035	0
473	20231129	123900	133221300	3035	3035	3035	3035	0
474	20231129	123800	133221300	3035	3035	3035	3035	0
475	20231129	123700	133221300	3035	3035	3035	3035	0
476	20231129	123600	133221300	3035	3035	3035	3035	0
477	20231129	123500	133221300	3035	3035	3035	3035	0
478	20231129	123400	133221300	3035	3035	3035	3035	0
479	20231129	123300	133221300	3035	3035	3035	3035	1
480	20231129	123200	133218265	3035	3035	3035	3035	90
481	20231129	123100	132945115	3020	3020	3020	3020	2
482	20231129	123000	132939075	3015	3030	3030	3015	3003
483	20231129	122900	123858280	3030	3030	3030	3030	597
484	20231129	122800	122049370	3025	3025	3025	3025	0
485	20231129	122700	122049370	3025	3025	3025	3025	0
486	20231129	122600	122049370	3025	3025	3025	3025	0
487	20231129	122500	122049370	3025	3025	3025	3025	3
488	20231129	122400	122040295	3025	3020	3025	3020	924
489	20231129	122300	119246700	3020	3020	3020	3020	506
490	20231129	122200	117718580	3020	3020	3020	3020	0
491	20231129	122100	117718580	3020	3020	3020	3020	0
492	20231129	122000	117718580	3020	3020	3020	3020	0
493	20231129	121900	117718580	3020	3020	3020	3020	6
494	20231129	121800	117700460	3020	3020	3020	3020	688
495	20231129	121700	115622700	3020	3020	3020	3020	3331
496	20231129	121600	105563080	3020	3020	3020	3020	0
497	20231129	121500	105563080	3020	3020	3020	3020	0
498	20231129	121400	105563080	3020	3020	3020	3020	0
499	20231129	121300	105563080	3020	3020	3020	3020	310
500	20231129	121200	104626880	3020	3020	3020	3020	0
501	20231129	121100	104626880	3020	3020	3020	3020	0
502	20231129	121000	104626880	3020	3020	3020	3020	100
503	20231129	120900	104324880	3020	3020	3020	3020	10
504	20231129	120800	104294680	3020	3020	3020	3020	50
505	20231129	120700	104143680	3020	3020	3020	3020	0
506	20231129	120600	104143680	3020	3020	3020	3020	0
507	20231129	120500	104143680	3020	3015	3020	3010	451
508	20231129	120400	102783765	3010	3010	3010	3010	0
509	20231129	120300	102783765	3010	3010	3010	3010	0
510	20231129	120200	102783765	3010	3010	3010	3010	121
511	20231129	120100	102419555	3015	3015	3015	3015	0
512	20231129	120000	102419555	3015	3015	3015	3015	0
513	20231129	115900	102419555	3015	3015	3015	3015	0
514	20231129	115800	102419555	3015	3015	3015	3015	0
515	20231129	115700	102419555	3015	3015	3015	3015	0
516	20231129	115600	102419555	3015	3015	3015	3015	0
517	20231129	115500	102419555	3015	3015	3015	3015	0
518	20231129	115400	102419555	3015	3015	3015	3015	0
519	20231129	115300	102419555	3015	3015	3015	3015	0
520	20231129	115200	102419555	3015	3015	3015	3015	0
521	20231129	115100	102419555	3015	3015	3015	3015	0
522	20231129	115000	102419555	3015	3015	3015	3015	0
523	20231129	114900	102419555	3015	3015	3015	3015	0
524	20231129	114800	102419555	3015	3015	3015	3015	20
525	20231129	114700	102359255	3010	3010	3010	3010	0
526	20231129	114600	102359255	3010	3010	3010	3010	100
527	20231129	114500	102058255	3015	3015	3015	3015	0
528	20231129	114400	102058255	3015	3015	3015	3015	89
529	20231129	114300	101789920	3020	3020	3020	3020	0
530	20231129	114200	101789920	3020	3020	3020	3020	0
531	20231129	114100	101789920	3020	3020	3020	3020	0
532	20231129	114000	101789920	3020	3015	3020	3015	412
533	20231129	113900	100547735	3015	3015	3015	3015	1
534	20231129	113800	100544720	3010	3010	3010	3010	0
535	20231129	113700	100544720	3010	3010	3010	3010	0
536	20231129	113600	100544720	3010	3010	3010	3010	0
537	20231129	113500	100544720	3010	3010	3015	3010	1678
538	20231129	113400	95493935	3015	3015	3015	3015	0
539	20231129	113300	95493935	3015	3015	3015	3015	0
540	20231129	113200	95493935	3015	3015	3015	3015	0
541	20231129	113100	95493935	3015	3015	3015	3015	37
542	20231129	113000	95382380	3015	3015	3015	3015	0
543	20231129	112900	95382380	3015	3015	3015	3015	3
544	20231129	112800	95373335	3015	3015	3015	3015	50
545	20231129	112700	95222585	3015	3015	3015	3015	20
546	20231129	112600	95162285	3015	3015	3015	3015	30
547	20231129	112500	95071835	3020	3020	3020	3020	0
548	20231129	112400	95071835	3020	3020	3020	3020	0
549	20231129	112300	95071835	3020	3020	3020	3020	0
550	20231129	112200	95071835	3020	3020	3020	3020	0
551	20231129	112100	95071835	3020	3020	3020	3020	10
552	20231129	112000	95041635	3020	3020	3020	3020	0
553	20231129	111900	95041635	3020	3020	3020	3020	0
554	20231129	111800	95041635	3020	3020	3020	3020	0
555	20231129	111700	95041635	3020	3020	3020	3020	50
556	20231129	111600	94890635	3020	3020	3020	3020	1
557	20231129	111500	94887615	3010	3015	3015	3010	300
558	20231129	111400	93984000	3020	3020	3020	3020	30
559	20231129	111300	93893400	3020	3020	3020	3020	0
560	20231129	111200	93893400	3020	3020	3020	3020	0
561	20231129	111100	93893400	3020	3020	3035	3020	152
562	20231129	111000	93434345	3035	3035	3035	3035	0
563	20231129	110900	93434345	3035	3035	3035	3035	0
564	20231129	110800	93434345	3035	3035	3035	3035	0
565	20231129	110700	93434345	3035	3035	3035	3035	30
566	20231129	110600	93343295	3025	3025	3025	3025	2
567	20231129	110500	93337245	3045	3045	3045	3045	0
568	20231129	110400	93337245	3045	3045	3045	3045	0
569	20231129	110300	93337245	3045	3045	3045	3045	0
570	20231129	110200	93337245	3045	3025	3045	3025	500
571	20231129	110100	91817585	3030	3030	3030	3030	0
572	20231129	110000	91817585	3030	3030	3030	3030	0
573	20231129	105900	91817585	3030	3030	3030	3030	0
574	20231129	105800	91817585	3030	3030	3030	3020	2894
575	20231129	105700	83065505	3040	3040	3045	3030	378
576	20231129	105600	81918740	3040	3030	3040	3030	710
577	20231129	105500	79764725	3030	3025	3030	3025	870
578	20231129	105400	77129815	3025	3005	3025	3005	4687
579	20231129	105300	62991335	3005	3005	3005	3005	1000
580	20231129	105200	59986335	3005	3005	3005	3005	0
581	20231129	105100	59986335	3005	3005	3005	3005	0
582	20231129	105000	59986335	3005	3005	3005	3005	0
583	20231129	104900	59986335	3005	3005	3005	3005	0
584	20231129	104800	59986335	3005	3005	3005	3005	0
585	20231129	104700	59986335	3005	3005	3005	3005	0
586	20231129	104600	59986335	3005	3005	3005	3005	10
587	20231129	104500	59956285	3005	3000	3005	3000	100
588	20231129	104400	59656280	3000	3000	3000	2995	1401
589	20231129	104300	55458280	2995	2995	2995	2995	100
590	20231129	104200	55158780	2995	2995	2995	2995	0
591	20231129	104100	55158780	2995	2995	2995	2995	900
592	20231129	104000	52463280	2995	2995	2995	2995	19
593	20231129	103900	52406375	2995	2995	2995	2995	20
594	20231129	103800	52346475	3005	3005	3005	3005	0
595	20231129	103700	52346475	3005	2995	3005	2995	904
596	20231129	103600	49638805	3000	3000	3005	3000	198
597	20231129	103500	49044770	3000	3000	3000	3000	1805
598	20231129	103400	43629770	3000	3000	3000	3000	0
599	20231129	103300	43629770	3000	3000	3000	3000	0
600	20231129	103200	43629770	3000	3000	3000	3000	0
601	20231129	103100	43629770	3000	3000	3000	3000	0
602	20231129	103000	43629770	3000	3000	3000	3000	0
603	20231129	102900	43629770	3000	3000	3000	3000	6
604	20231129	102800	43611770	2990	2990	2990	2990	774
605	20231129	102700	41297510	2995	2995	2995	2995	0
606	20231129	102600	41297510	2995	2995	2995	2995	0
607	20231129	102500	41297510	2995	2995	2995	2995	30
608	20231129	102400	41207660	2990	2990	2990	2990	1043
609	20231129	102300	38089090	3000	3000	3000	3000	0
610	20231129	102200	38089090	3000	3000	3000	3000	0
611	20231129	102100	38089090	3000	3000	3000	3000	0
612	20231129	102000	38089090	3000	3000	3000	3000	30
613	20231129	101900	37999090	2990	2990	2990	2990	0
614	20231129	101800	37999090	2990	2990	2990	2990	0
615	20231129	101700	37999090	2990	2990	2990	2990	0
616	20231129	101600	37999090	2990	2990	2990	2990	0
617	20231129	101500	37999090	2990	2995	2995	2990	1116
618	20231129	101400	34662210	2995	2995	2995	2995	0
619	20231129	101300	34662210	2995	2995	2995	2995	2
620	20231129	101200	34656220	3000	3000	3000	3000	30
621	20231129	101100	34566220	2995	2995	2995	2995	6
622	20231129	101000	34548250	2995	2995	2995	2995	1335
623	20231129	100900	30549925	2985	2985	2985	2985	0
624	20231129	100800	30549925	2985	2985	2985	2985	0
625	20231129	100700	30549925	2985	2985	2985	2985	0
626	20231129	100600	30549925	2985	2985	2985	2985	0
627	20231129	100500	30549925	2985	2985	2985	2985	54
628	20231129	100400	30388735	2995	2995	2995	2995	0
629	20231129	100300	30388735	2995	2995	2995	2995	0
630	20231129	100200	30388735	2995	2995	2995	2995	10
631	20231129	100100	30358785	2985	2985	2985	2985	0
632	20231129	100000	30358785	2985	2985	2985	2985	0
633	20231129	095900	30358785	2985	2985	2985	2985	0
634	20231129	095800	30358785	2985	2985	2985	2985	166
635	20231129	095700	29863275	2980	2980	2980	2980	0
636	20231129	095600	29863275	2980	2980	2980	2980	1
637	20231129	095500	29860295	2995	2995	2995	2995	0
638	20231129	095400	29860295	2995	2995	2995	2995	0
639	20231129	095300	29860295	2995	2995	2995	2995	0
640	20231129	095200	29860295	2995	2995	2995	2995	0
641	20231129	095100	29860295	2995	2990	2995	2990	737
642	20231129	095000	27656625	2990	2990	2990	2990	100
643	20231129	094900	27357625	2990	2990	2990	2985	36
644	20231129	094800	27249990	2990	2990	2990	2990	0
645	20231129	094700	27249990	2990	2985	2990	2985	60
646	20231129	094600	27070600	2990	2985	2990	2985	30
647	20231129	094500	26981005	2990	2965	2990	2965	960
648	20231129	094400	24132655	2965	2980	2980	2965	4203
649	20231129	094300	11656355	2980	2980	2980	2980	0
650	20231129	094200	11656355	2980	2980	2980	2980	0
651	20231129	094100	11656355	2980	2980	2980	2980	325
652	20231129	094000	10687855	2985	2985	2985	2985	0
653	20231129	093900	10687855	2985	2985	2985	2985	0
654	20231129	093800	10687855	2985	2985	2985	2985	0
655	20231129	093700	10687855	2985	2985	2985	2985	49
656	20231129	093600	10541590	2990	2990	2990	2990	100
657	20231129	093500	10242590	2990	2990	2990	2990	2
658	20231129	093400	10236610	2985	2985	2985	2985	0
659	20231129	093300	10236610	2985	2985	2990	2985	35
660	20231129	093200	10131975	2990	2990	2990	2985	36
661	20231129	093100	10024340	2990	2990	2990	2990	11
662	20231129	093000	9991450	2990	2990	2990	2990	0
663	20231129	092900	9991450	2990	2990	2990	2990	0
664	20231129	092800	9991450	2990	2985	2990	2985	103
665	20231129	092700	9683490	2990	2985	2990	2985	1380
666	20231129	092600	5563990	2985	2985	2985	2985	0
667	20231129	092500	5563990	2985	2985	2985	2985	0
668	20231129	092400	5563990	2985	2985	2985	2985	0
669	20231129	092300	5563990	2985	2985	2985	2985	0
670	20231129	092200	5563990	2985	2985	2985	2985	0
671	20231129	092100	5563990	2985	2985	2985	2985	0
672	20231129	092000	5563990	2985	2980	2985	2980	7
673	20231129	091900	5543120	2985	2985	2985	2985	0
674	20231129	091800	5543120	2985	2985	2985	2985	0
675	20231129	091700	5543120	2985	2985	2985	2985	3
676	20231129	091600	5534165	2970	2970	2970	2970	85
677	20231129	091500	5281715	2965	2970	2970	2965	222
678	20231129	091400	4622870	2975	2975	2975	2975	0
679	20231129	091300	4622870	2975	2980	2980	2975	220
680	20231129	091200	3967945	2980	2980	2980	2980	45
681	20231129	091100	3833845	2975	2975	2975	2975	1
682	20231129	091000	3830870	2975	2980	2980	2975	6
683	20231129	090900	3812995	2980	2980	2980	2980	0
684	20231129	090800	3812995	2980	2980	2980	2980	41
685	20231129	090700	3690815	2980	2980	2980	2980	0
686	20231129	090600	3690815	2980	2980	2980	2980	1
687	20231129	090500	3687835	2980	2980	2980	2980	502
688	20231129	090400	2191875	2980	2980	2980	2980	10
689	20231129	090300	2162075	2985	2985	2985	2985	230
690	20231129	090200	1475525	2990	2990	2990	2990	0
691	20231129	090100	1475525	2990	2990	2990	2990	202
692	20231129	090000	871545	2995	2995	2995	2995	291