KissMeData/308100/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	210100	131006640	5100	5100	5100	5100	463
3	20231129	210000	131006640	5100	5100	5100	5100	0
4	20231129	205900	131006640	5100	5100	5100	5100	0
5	20231129	205800	131006640	5100	5100	5100	5100	0
6	20231129	205700	131006640	5100	5100	5100	5100	0
7	20231129	205600	131006640	5100	5100	5100	5100	0
8	20231129	205500	131006640	5100	5100	5100	5100	0
9	20231129	205400	131006640	5100	5100	5100	5100	0
10	20231129	205300	131006640	5100	5100	5100	5100	0
11	20231129	205200	131006640	5100	5100	5100	5100	0
12	20231129	205100	131006640	5100	5100	5100	5100	0
13	20231129	205000	131006640	5100	5100	5100	5100	0
14	20231129	204900	131006640	5100	5100	5100	5100	0
15	20231129	204800	131006640	5100	5100	5100	5100	0
16	20231129	204700	131006640	5100	5100	5100	5100	0
17	20231129	204600	131006640	5100	5100	5100	5100	0
18	20231129	204500	131006640	5100	5100	5100	5100	0
19	20231129	204400	131006640	5100	5100	5100	5100	0
20	20231129	204300	131006640	5100	5100	5100	5100	0
21	20231129	204200	131006640	5100	5100	5100	5100	0
22	20231129	204100	131006640	5100	5100	5100	5100	0
23	20231129	204000	131006640	5100	5100	5100	5100	0
24	20231129	203900	131006640	5100	5100	5100	5100	0
25	20231129	203800	131006640	5100	5100	5100	5100	0
26	20231129	203700	131006640	5100	5100	5100	5100	0
27	20231129	203600	131006640	5100	5100	5100	5100	0
28	20231129	203500	131006640	5100	5100	5100	5100	0
29	20231129	203400	131006640	5100	5100	5100	5100	0
30	20231129	203300	131006640	5100	5100	5100	5100	0
31	20231129	203200	131006640	5100	5100	5100	5100	0
32	20231129	203100	131006640	5100	5100	5100	5100	463
33	20231129	203000	131006640	5100	5100	5100	5100	0
34	20231129	202900	131006640	5100	5100	5100	5100	0
35	20231129	202800	131006640	5100	5100	5100	5100	0
36	20231129	202700	131006640	5100	5100	5100	5100	0
37	20231129	202600	131006640	5100	5100	5100	5100	0
38	20231129	202500	131006640	5100	5100	5100	5100	0
39	20231129	202400	131006640	5100	5100	5100	5100	0
40	20231129	202300	131006640	5100	5100	5100	5100	0
41	20231129	202200	131006640	5100	5100	5100	5100	0
42	20231129	202100	131006640	5100	5100	5100	5100	0
43	20231129	202000	131006640	5100	5100	5100	5100	0
44	20231129	201900	131006640	5100	5100	5100	5100	0
45	20231129	201800	131006640	5100	5100	5100	5100	0
46	20231129	201700	131006640	5100	5100	5100	5100	0
47	20231129	201600	131006640	5100	5100	5100	5100	0
48	20231129	201500	131006640	5100	5100	5100	5100	0
49	20231129	201400	131006640	5100	5100	5100	5100	0
50	20231129	201300	131006640	5100	5100	5100	5100	0
51	20231129	201200	131006640	5100	5100	5100	5100	0
52	20231129	201100	131006640	5100	5100	5100	5100	0
53	20231129	201000	131006640	5100	5100	5100	5100	0
54	20231129	200900	131006640	5100	5100	5100	5100	0
55	20231129	200800	131006640	5100	5100	5100	5100	0
56	20231129	200700	131006640	5100	5100	5100	5100	0
57	20231129	200600	131006640	5100	5100	5100	5100	0
58	20231129	200500	131006640	5100	5100	5100	5100	0
59	20231129	200400	131006640	5100	5100	5100	5100	0
60	20231129	200300	131006640	5100	5100	5100	5100	0
61	20231129	200200	131006640	5100	5100	5100	5100	0
62	20231129	200100	131006640	5100	5100	5100	5100	463
63	20231129	200000	131006640	5100	5100	5100	5100	0
64	20231129	195900	131006640	5100	5100	5100	5100	0
65	20231129	195800	131006640	5100	5100	5100	5100	0
66	20231129	195700	131006640	5100	5100	5100	5100	0
67	20231129	195600	131006640	5100	5100	5100	5100	0
68	20231129	195500	131006640	5100	5100	5100	5100	0
69	20231129	195400	131006640	5100	5100	5100	5100	0
70	20231129	195300	131006640	5100	5100	5100	5100	0
71	20231129	195200	131006640	5100	5100	5100	5100	0
72	20231129	195100	131006640	5100	5100	5100	5100	0
73	20231129	195000	131006640	5100	5100	5100	5100	0
74	20231129	194900	131006640	5100	5100	5100	5100	0
75	20231129	194800	131006640	5100	5100	5100	5100	0
76	20231129	194700	131006640	5100	5100	5100	5100	0
77	20231129	194600	131006640	5100	5100	5100	5100	0
78	20231129	194500	131006640	5100	5100	5100	5100	0
79	20231129	194400	131006640	5100	5100	5100	5100	0
80	20231129	194300	131006640	5100	5100	5100	5100	0
81	20231129	194200	131006640	5100	5100	5100	5100	0
82	20231129	194100	131006640	5100	5100	5100	5100	0
83	20231129	194000	131006640	5100	5100	5100	5100	0
84	20231129	193900	131006640	5100	5100	5100	5100	0
85	20231129	193800	131006640	5100	5100	5100	5100	0
86	20231129	193700	131006640	5100	5100	5100	5100	0
87	20231129	193600	131006640	5100	5100	5100	5100	0
88	20231129	193500	131006640	5100	5100	5100	5100	0
89	20231129	193400	131006640	5100	5100	5100	5100	0
90	20231129	193300	131006640	5100	5100	5100	5100	0
91	20231129	193200	131006640	5100	5100	5100	5100	0
92	20231129	193100	131006640	5100	5100	5100	5100	463
93	20231129	193000	131006640	5100	5100	5100	5100	0
94	20231129	192900	131006640	5100	5100	5100	5100	0
95	20231129	192800	131006640	5100	5100	5100	5100	0
96	20231129	192700	131006640	5100	5100	5100	5100	0
97	20231129	192600	131006640	5100	5100	5100	5100	0
98	20231129	192500	131006640	5100	5100	5100	5100	0
99	20231129	192400	131006640	5100	5100	5100	5100	0
100	20231129	192300	131006640	5100	5100	5100	5100	0
101	20231129	192200	131006640	5100	5100	5100	5100	0
102	20231129	192100	131006640	5100	5100	5100	5100	0
103	20231129	192000	131006640	5100	5100	5100	5100	0
104	20231129	191900	131006640	5100	5100	5100	5100	0
105	20231129	191800	131006640	5100	5100	5100	5100	0
106	20231129	191700	131006640	5100	5100	5100	5100	0
107	20231129	191600	131006640	5100	5100	5100	5100	0
108	20231129	191500	131006640	5100	5100	5100	5100	0
109	20231129	191400	131006640	5100	5100	5100	5100	0
110	20231129	191300	131006640	5100	5100	5100	5100	0
111	20231129	191200	131006640	5100	5100	5100	5100	0
112	20231129	191100	131006640	5100	5100	5100	5100	0
113	20231129	191000	131006640	5100	5100	5100	5100	0
114	20231129	190900	131006640	5100	5100	5100	5100	0
115	20231129	190800	131006640	5100	5100	5100	5100	0
116	20231129	190700	131006640	5100	5100	5100	5100	0
117	20231129	190600	131006640	5100	5100	5100	5100	0
118	20231129	190500	131006640	5100	5100	5100	5100	0
119	20231129	190400	131006640	5100	5100	5100	5100	0
120	20231129	190300	131006640	5100	5100	5100	5100	0
121	20231129	190200	131006640	5100	5100	5100	5100	0
122	20231129	190100	131006640	5100	5100	5100	5100	463
123	20231129	190000	131006640	5100	5100	5100	5100	0
124	20231129	185900	131006640	5100	5100	5100	5100	0
125	20231129	185800	131006640	5100	5100	5100	5100	0
126	20231129	185700	131006640	5100	5100	5100	5100	0
127	20231129	185600	131006640	5100	5100	5100	5100	0
128	20231129	185500	131006640	5100	5100	5100	5100	0
129	20231129	185400	131006640	5100	5100	5100	5100	0
130	20231129	185300	131006640	5100	5100	5100	5100	0
131	20231129	185200	131006640	5100	5100	5100	5100	0
132	20231129	185100	131006640	5100	5100	5100	5100	0
133	20231129	185000	131006640	5100	5100	5100	5100	0
134	20231129	184900	131006640	5100	5100	5100	5100	0
135	20231129	184800	131006640	5100	5100	5100	5100	0
136	20231129	184700	131006640	5100	5100	5100	5100	0
137	20231129	184600	131006640	5100	5100	5100	5100	0
138	20231129	184500	131006640	5100	5100	5100	5100	0
139	20231129	184400	131006640	5100	5100	5100	5100	0
140	20231129	184300	131006640	5100	5100	5100	5100	0
141	20231129	184200	131006640	5100	5100	5100	5100	0
142	20231129	184100	131006640	5100	5100	5100	5100	0
143	20231129	184000	131006640	5100	5100	5100	5100	0
144	20231129	183900	131006640	5100	5100	5100	5100	0
145	20231129	183800	131006640	5100	5100	5100	5100	0
146	20231129	183700	131006640	5100	5100	5100	5100	0
147	20231129	183600	131006640	5100	5100	5100	5100	0
148	20231129	183500	131006640	5100	5100	5100	5100	0
149	20231129	183400	131006640	5100	5100	5100	5100	0
150	20231129	183300	131006640	5100	5100	5100	5100	0
151	20231129	183200	131006640	5100	5100	5100	5100	0
152	20231129	183100	131006640	5100	5100	5100	5100	463
153	20231129	183000	131006640	5100	5100	5100	5100	0
154	20231129	182900	131006640	5100	5100	5100	5100	0
155	20231129	182800	131006640	5100	5100	5100	5100	0
156	20231129	182700	131006640	5100	5100	5100	5100	0
157	20231129	182600	131006640	5100	5100	5100	5100	0
158	20231129	182500	131006640	5100	5100	5100	5100	0
159	20231129	182400	131006640	5100	5100	5100	5100	0
160	20231129	182300	131006640	5100	5100	5100	5100	0
161	20231129	182200	131006640	5100	5100	5100	5100	0
162	20231129	182100	131006640	5100	5100	5100	5100	0
163	20231129	182000	131006640	5100	5100	5100	5100	0
164	20231129	181900	131006640	5100	5100	5100	5100	0
165	20231129	181800	131006640	5100	5100	5100	5100	0
166	20231129	181700	131006640	5100	5100	5100	5100	0
167	20231129	181600	131006640	5100	5100	5100	5100	0
168	20231129	181500	131006640	5100	5100	5100	5100	0
169	20231129	181400	131006640	5100	5100	5100	5100	0
170	20231129	181300	131006640	5100	5100	5100	5100	0
171	20231129	181200	131006640	5100	5100	5100	5100	0
172	20231129	181100	131006640	5100	5100	5100	5100	0
173	20231129	181000	131006640	5100	5100	5100	5100	0
174	20231129	180900	131006640	5100	5100	5100	5100	0
175	20231129	180800	131006640	5100	5100	5100	5100	0
176	20231129	180700	131006640	5100	5100	5100	5100	0
177	20231129	180600	131006640	5100	5100	5100	5100	0
178	20231129	180500	131006640	5100	5100	5100	5100	0
179	20231129	180400	131006640	5100	5100	5100	5100	0
180	20231129	180300	131006640	5100	5100	5100	5100	0
181	20231129	180200	131006640	5100	5100	5100	5100	0
182	20231129	180100	131006640	5100	5100	5100	5100	463
183	20231129	180000	131006640	5100	5100	5100	5100	0
184	20231129	175900	131006640	5100	5100	5100	5100	0
185	20231129	175800	131006640	5100	5100	5100	5100	0
186	20231129	175700	131006640	5100	5100	5100	5100	0
187	20231129	175600	131006640	5100	5100	5100	5100	0
188	20231129	175500	131006640	5100	5100	5100	5100	0
189	20231129	175400	131006640	5100	5100	5100	5100	0
190	20231129	175300	131006640	5100	5100	5100	5100	0
191	20231129	175200	131006640	5100	5100	5100	5100	0
192	20231129	175100	131006640	5100	5100	5100	5100	0
193	20231129	175000	131006640	5100	5100	5100	5100	0
194	20231129	174900	131006640	5100	5100	5100	5100	0
195	20231129	174800	131006640	5100	5100	5100	5100	0
196	20231129	174700	131006640	5100	5100	5100	5100	0
197	20231129	174600	131006640	5100	5100	5100	5100	0
198	20231129	174500	131006640	5100	5100	5100	5100	0
199	20231129	174400	131006640	5100	5100	5100	5100	0
200	20231129	174300	131006640	5100	5100	5100	5100	0
201	20231129	174200	131006640	5100	5100	5100	5100	0
202	20231129	174100	131006640	5100	5100	5100	5100	0
203	20231129	174000	131006640	5100	5100	5100	5100	0
204	20231129	173900	131006640	5100	5100	5100	5100	0
205	20231129	173800	131006640	5100	5100	5100	5100	0
206	20231129	173700	131006640	5100	5100	5100	5100	0
207	20231129	173600	131006640	5100	5100	5100	5100	0
208	20231129	173500	131006640	5100	5100	5100	5100	0
209	20231129	173400	131006640	5100	5100	5100	5100	0
210	20231129	173300	131006640	5100	5100	5100	5100	0
211	20231129	173200	131006640	5100	5100	5100	5100	0
212	20231129	173100	131006640	5100	5100	5100	5100	463
213	20231129	173000	131006640	5100	5100	5100	5100	0
214	20231129	172900	131006640	5100	5100	5100	5100	0
215	20231129	172800	131006640	5100	5100	5100	5100	0
216	20231129	172700	131006640	5100	5100	5100	5100	0
217	20231129	172600	131006640	5100	5100	5100	5100	0
218	20231129	172500	131006640	5100	5100	5100	5100	0
219	20231129	172400	131006640	5100	5100	5100	5100	0
220	20231129	172300	131006640	5100	5100	5100	5100	0
221	20231129	172200	131006640	5100	5100	5100	5100	0
222	20231129	172100	131006640	5100	5100	5100	5100	0
223	20231129	172000	131006640	5100	5100	5100	5100	0
224	20231129	171900	131006640	5100	5100	5100	5100	0
225	20231129	171800	131006640	5100	5100	5100	5100	0
226	20231129	171700	131006640	5100	5100	5100	5100	0
227	20231129	171600	131006640	5100	5100	5100	5100	0
228	20231129	171500	131006640	5100	5100	5100	5100	0
229	20231129	171400	131006640	5100	5100	5100	5100	0
230	20231129	171300	131006640	5100	5100	5100	5100	0
231	20231129	171200	131006640	5100	5100	5100	5100	0
232	20231129	171100	131006640	5100	5100	5100	5100	0
233	20231129	171000	131006640	5100	5100	5100	5100	0
234	20231129	170900	131006640	5100	5100	5100	5100	0
235	20231129	170800	131006640	5100	5100	5100	5100	0
236	20231129	170700	131006640	5100	5100	5100	5100	0
237	20231129	170600	131006640	5100	5100	5100	5100	0
238	20231129	170500	131006640	5100	5100	5100	5100	0
239	20231129	170400	131006640	5100	5100	5100	5100	0
240	20231129	170300	131006640	5100	5100	5100	5100	0
241	20231129	170200	131006640	5100	5100	5100	5100	0
242	20231129	170100	131006640	5100	5100	5100	5100	463
243	20231129	170000	131006640	5100	5100	5100	5100	0
244	20231129	165900	131006640	5100	5100	5100	5100	0
245	20231129	165800	131006640	5100	5100	5100	5100	0
246	20231129	165700	131006640	5100	5100	5100	5100	0
247	20231129	165600	131006640	5100	5100	5100	5100	0
248	20231129	165500	131006640	5100	5100	5100	5100	0
249	20231129	165400	131006640	5100	5100	5100	5100	0
250	20231129	165300	131006640	5100	5100	5100	5100	0
251	20231129	165200	131006640	5100	5100	5100	5100	0
252	20231129	165100	131006640	5100	5100	5100	5100	0
253	20231129	165000	131006640	5100	5100	5100	5100	0
254	20231129	164900	131006640	5100	5100	5100	5100	0
255	20231129	164800	131006640	5100	5100	5100	5100	0
256	20231129	164700	131006640	5100	5100	5100	5100	0
257	20231129	164600	131006640	5100	5100	5100	5100	0
258	20231129	164500	131006640	5100	5100	5100	5100	0
259	20231129	164400	131006640	5100	5100	5100	5100	0
260	20231129	164300	131006640	5100	5100	5100	5100	0
261	20231129	164200	131006640	5100	5100	5100	5100	0
262	20231129	164100	131006640	5100	5100	5100	5100	0
263	20231129	164000	131006640	5100	5100	5100	5100	0
264	20231129	163900	131006640	5100	5100	5100	5100	0
265	20231129	163800	131006640	5100	5100	5100	5100	0
266	20231129	163700	131006640	5100	5100	5100	5100	0
267	20231129	163600	131006640	5100	5100	5100	5100	0
268	20231129	163500	131006640	5100	5100	5100	5100	0
269	20231129	163400	131006640	5100	5100	5100	5100	0
270	20231129	163300	131006640	5100	5100	5100	5100	0
271	20231129	163200	131006640	5100	5100	5100	5100	0
272	20231129	163100	131006640	5100	5100	5100	5100	463
273	20231129	163000	131006640	5100	5100	5100	5100	0
274	20231129	162900	131006640	5100	5100	5100	5100	0
275	20231129	162800	131006640	5100	5100	5100	5100	0
276	20231129	162700	131006640	5100	5100	5100	5100	0
277	20231129	162600	131006640	5100	5100	5100	5100	0
278	20231129	162500	131006640	5100	5100	5100	5100	0
279	20231129	162400	131006640	5100	5100	5100	5100	0
280	20231129	162300	131006640	5100	5100	5100	5100	0
281	20231129	162200	131006640	5100	5100	5100	5100	0
282	20231129	162100	131006640	5100	5100	5100	5100	0
283	20231129	162000	131006640	5100	5100	5100	5100	0
284	20231129	161900	131006640	5100	5100	5100	5100	0
285	20231129	161800	131006640	5100	5100	5100	5100	0
286	20231129	161700	131006640	5100	5100	5100	5100	0
287	20231129	161600	131006640	5100	5100	5100	5100	0
288	20231129	161500	131006640	5100	5100	5100	5100	0
289	20231129	161400	131006640	5100	5100	5100	5100	0
290	20231129	161300	131006640	5100	5100	5100	5100	0
291	20231129	161200	131006640	5100	5100	5100	5100	0
292	20231129	161100	131006640	5100	5100	5100	5100	0
293	20231129	161000	131006640	5100	5100	5100	5100	0
294	20231129	160900	131006640	5100	5100	5100	5100	0
295	20231129	160800	131006640	5100	5100	5100	5100	0
296	20231129	160700	131006640	5100	5100	5100	5100	0
297	20231129	160600	131006640	5100	5100	5100	5100	0
298	20231129	160500	131006640	5100	5100	5100	5100	0
299	20231129	160400	131006640	5100	5100	5100	5100	0
300	20231129	160300	131006640	5100	5100	5100	5100	0
301	20231129	160200	131006640	5100	5100	5100	5100	0
302	20231129	160100	131006640	5100	5100	5100	5100	463
303	20231129	160000	131006640	5100	5100	5100	5100	0
304	20231129	155900	131006640	5100	5100	5100	5100	0
305	20231129	155800	131006640	5100	5100	5100	5100	0
306	20231129	155700	131006640	5100	5100	5100	5100	0
307	20231129	155600	131006640	5100	5100	5100	5100	0
308	20231129	155500	131006640	5100	5100	5100	5100	0
309	20231129	155400	131006640	5100	5100	5100	5100	0
310	20231129	155300	131006640	5100	5100	5100	5100	0
311	20231129	155200	131006640	5100	5100	5100	5100	0
312	20231129	155100	131006640	5100	5100	5100	5100	0
313	20231129	155000	131006640	5100	5100	5100	5100	0
314	20231129	154900	131006640	5100	5100	5100	5100	0
315	20231129	154800	131006640	5100	5100	5100	5100	0
316	20231129	154700	131006640	5100	5100	5100	5100	0
317	20231129	154600	131006640	5100	5100	5100	5100	0
318	20231129	154500	131006640	5100	5100	5100	5100	0
319	20231129	154400	131006640	5100	5100	5100	5100	0
320	20231129	154300	131006640	5100	5100	5100	5100	0
321	20231129	154200	131006640	5100	5100	5100	5100	0
322	20231129	154100	131006640	5100	5100	5100	5100	0
323	20231129	154000	131006640	5100	5100	5100	5100	0
324	20231129	153900	131006640	5100	5100	5100	5100	0
325	20231129	153800	131006640	5100	5100	5100	5100	0
326	20231129	153700	131006640	5100	5100	5100	5100	0
327	20231129	153600	131006640	5100	5100	5100	5100	0
328	20231129	153500	131006640	5100	5100	5100	5100	0
329	20231129	153400	131006640	5100	5100	5100	5100	0
330	20231129	153300	131006640	5100	5100	5100	5100	0
331	20231129	153200	131006640	5100	5100	5100	5100	0
332	20231129	153100	131006640	5100	5100	5100	5100	463
333	20231129	153000	131006640	5100	5100	5100	5100	463
334	20231129	152900	128645340	5100	5100	5100	5100	0
335	20231129	152800	128645340	5100	5100	5100	5100	0
336	20231129	152700	128645340	5100	5100	5100	5100	0
337	20231129	152600	128645340	5100	5100	5100	5100	0
338	20231129	152500	128645340	5100	5100	5100	5100	0
339	20231129	152400	128645340	5100	5100	5100	5100	0
340	20231129	152300	128645340	5100	5100	5100	5100	0
341	20231129	152200	128645340	5100	5100	5100	5100	0
342	20231129	152100	128645340	5100	5100	5100	5100	0
343	20231129	152000	128645340	5100	5100	5100	5100	0
344	20231129	151900	128645340	5100	5080	5100	5080	58
345	20231129	151800	128350220	5090	5070	5090	5070	360
346	20231129	151700	126520980	5070	5070	5070	5070	142
347	20231129	151600	125801040	5100	5100	5100	5100	0
348	20231129	151500	125801040	5100	5100	5100	5100	0
349	20231129	151400	125801040	5100	5090	5100	5090	133
350	20231129	151300	125123940	5080	5080	5080	5080	0
351	20231129	151200	125123940	5080	5080	5090	5080	3
352	20231129	151100	125108690	5090	5080	5090	5080	76
353	20231129	151000	124721860	5090	5090	5090	5090	0
354	20231129	150900	124721860	5090	5090	5090	5090	16
355	20231129	150800	124640420	5070	5070	5070	5070	0
356	20231129	150700	124640420	5070	5070	5070	5070	70
357	20231129	150600	124285520	5100	5100	5100	5100	0
358	20231129	150500	124285520	5100	5100	5100	5100	0
359	20231129	150400	124285520	5100	5100	5100	5100	0
360	20231129	150300	124285520	5100	5100	5100	5100	0
361	20231129	150200	124285520	5100	5080	5100	5070	492
362	20231129	150100	121785540	5080	5080	5080	5080	0
363	20231129	150000	121785540	5080	5080	5080	5080	0
364	20231129	145900	121785540	5080	5080	5080	5080	1
365	20231129	145800	121780460	5080	5080	5080	5080	2
366	20231129	145700	121770300	5080	5080	5080	5080	1
367	20231129	145600	121765220	5080	5080	5080	5080	14
368	20231129	145500	121694100	5080	5080	5080	5080	1
369	20231129	145400	121689020	5070	5070	5070	5070	0
370	20231129	145300	121689020	5070	5070	5070	5070	0
371	20231129	145200	121689020	5070	5070	5070	5070	0
372	20231129	145100	121689020	5070	5070	5070	5070	0
373	20231129	145000	121689020	5070	5070	5070	5070	0
374	20231129	144900	121689020	5070	5070	5070	5070	0
375	20231129	144800	121689020	5070	5070	5070	5070	0
376	20231129	144700	121689020	5070	5070	5070	5070	0
377	20231129	144600	121689020	5070	5070	5070	5070	0
378	20231129	144500	121689020	5070	5070	5070	5070	0
379	20231129	144400	121689020	5070	5070	5070	5070	0
380	20231129	144300	121689020	5070	5070	5070	5070	11
381	20231129	144200	121633250	5090	5090	5090	5090	0
382	20231129	144100	121633250	5090	5090	5090	5090	0
383	20231129	144000	121633250	5090	5080	5090	5080	65
384	20231129	143900	121303010	5070	5070	5070	5070	0
385	20231129	143800	121303010	5070	5070	5070	5070	0
386	20231129	143700	121303010	5070	5070	5070	5070	0
387	20231129	143600	121303010	5070	5070	5070	5070	0
388	20231129	143500	121303010	5070	5070	5070	5070	0
389	20231129	143400	121303010	5070	5070	5070	5070	0
390	20231129	143300	121303010	5070	5070	5070	5070	0
391	20231129	143200	121303010	5070	5070	5070	5070	41
392	20231129	143100	121095140	5080	5080	5080	5080	0
393	20231129	143000	121095140	5080	5080	5080	5080	1
394	20231129	142900	121090060	5100	5100	5100	5100	0
395	20231129	142800	121090060	5100	5100	5100	5100	0
396	20231129	142700	121090060	5100	5080	5100	5070	411
397	20231129	142600	119003810	5070	5070	5070	5070	0
398	20231129	142500	119003810	5070	5070	5070	5070	0
399	20231129	142400	119003810	5070	5070	5070	5070	0
400	20231129	142300	119003810	5070	5070	5070	5070	0
401	20231129	142200	119003810	5070	5070	5070	5070	0
402	20231129	142100	119003810	5070	5070	5070	5070	0
403	20231129	142000	119003810	5070	5070	5070	5070	0
404	20231129	141900	119003810	5070	5070	5070	5070	218
405	20231129	141800	117898550	5080	5080	5080	5080	0
406	20231129	141700	117898550	5080	5080	5080	5080	0
407	20231129	141600	117898550	5080	5080	5080	5080	0
408	20231129	141500	117898550	5080	5080	5080	5080	0
409	20231129	141400	117898550	5080	5080	5080	5080	0
410	20231129	141300	117898550	5080	5080	5080	5080	0
411	20231129	141200	117898550	5080	5080	5080	5080	0
412	20231129	141100	117898550	5080	5080	5080	5080	1
413	20231129	141000	117893470	5080	5080	5080	5080	0
414	20231129	140900	117893470	5080	5080	5080	5080	1
415	20231129	140800	117888390	5100	5090	5100	5090	100
416	20231129	140700	117378420	5100	5100	5100	5100	0
417	20231129	140600	117378420	5100	5090	5100	5090	33
418	20231129	140500	117210430	5080	5080	5080	5080	0
419	20231129	140400	117210430	5080	5080	5080	5080	131
420	20231129	140300	116544950	5100	5100	5100	5100	0
421	20231129	140200	116544950	5100	5100	5100	5100	0
422	20231129	140100	116544950	5100	5090	5100	5090	37
423	20231129	140000	116356440	5100	5100	5100	5100	0
424	20231129	135900	116356440	5100	5080	5100	5080	32
425	20231129	135800	116193520	5100	5090	5100	5090	35
426	20231129	135700	116015030	5090	5090	5090	5090	0
427	20231129	135600	116015030	5090	5090	5090	5090	1
428	20231129	135500	116009940	5100	5100	5100	5100	0
429	20231129	135400	116009940	5100	5100	5100	5100	0
430	20231129	135300	116009940	5100	5090	5100	5090	45
431	20231129	135200	115780870	5080	5100	5100	5080	55
432	20231129	135100	115501350	5080	5080	5080	5080	0
433	20231129	135000	115501350	5080	5080	5080	5080	12
434	20231129	134900	115440390	5100	5100	5100	5100	0
435	20231129	134800	115440390	5100	5100	5100	5100	0
436	20231129	134700	115440390	5100	5100	5100	5100	0
437	20231129	134600	115440390	5100	5100	5100	5100	0
438	20231129	134500	115440390	5100	5100	5100	5100	0
439	20231129	134400	115440390	5100	5100	5100	5100	0
440	20231129	134300	115440390	5100	5100	5100	5100	19
441	20231129	134200	115343490	5090	5090	5090	5090	0
442	20231129	134100	115343490	5090	5090	5090	5090	0
443	20231129	134000	115343490	5090	5090	5090	5090	0
444	20231129	133900	115343490	5090	5090	5090	5090	0
445	20231129	133800	115343490	5090	5090	5090	5090	0
446	20231129	133700	115343490	5090	5090	5090	5090	0
447	20231129	133600	115343490	5090	5090	5090	5090	0
448	20231129	133500	115343490	5090	5090	5090	5090	0
449	20231129	133400	115343490	5090	5090	5090	5090	1
450	20231129	133300	115338400	5080	5080	5080	5080	2
451	20231129	133200	115328240	5090	5080	5090	5080	3
452	20231129	133100	115312990	5090	5090	5090	5090	66
453	20231129	133000	114977050	5090	5090	5090	5090	0
454	20231129	132900	114977050	5090	5090	5090	5090	0
455	20231129	132800	114977050	5090	5090	5090	5090	0
456	20231129	132700	114977050	5090	5090	5090	5090	0
457	20231129	132600	114977050	5090	5080	5090	5080	3
458	20231129	132500	114961790	5080	5080	5080	5080	1
459	20231129	132400	114956710	5060	5060	5060	5060	39
460	20231129	132300	114759370	5090	5090	5090	5090	7
461	20231129	132200	114723740	5100	5100	5100	5100	0
462	20231129	132100	114723740	5100	5100	5100	5100	0
463	20231129	132000	114723740	5100	5100	5100	5100	0
464	20231129	131900	114723740	5100	5100	5100	5100	0
465	20231129	131800	114723740	5100	5100	5100	5100	199
466	20231129	131700	113708840	5100	5100	5100	5100	0
467	20231129	131600	113708840	5100	5100	5100	5100	0
468	20231129	131500	113708840	5100	5100	5100	5100	0
469	20231129	131400	113708840	5100	5100	5100	5100	0
470	20231129	131300	113708840	5100	5100	5100	5100	0
471	20231129	131200	113708840	5100	5100	5100	5100	0
472	20231129	131100	113708840	5100	5100	5100	5100	0
473	20231129	131000	113708840	5100	5100	5100	5100	0
474	20231129	130900	113708840	5100	5100	5100	5100	0
475	20231129	130800	113708840	5100	5100	5100	5100	0
476	20231129	130700	113708840	5100	5100	5100	5100	0
477	20231129	130600	113708840	5100	5100	5100	5100	0
478	20231129	130500	113708840	5100	5100	5100	5100	0
479	20231129	130400	113708840	5100	5100	5100	5100	0
480	20231129	130300	113708840	5100	5100	5100	5100	0
481	20231129	130200	113708840	5100	5100	5100	5100	19
482	20231129	130100	113611940	5100	5100	5100	5100	0
483	20231129	130000	113611940	5100	5100	5100	5100	0
484	20231129	125900	113611940	5100	5100	5100	5100	1
485	20231129	125800	113606840	5100	5100	5100	5100	0
486	20231129	125700	113606840	5100	5100	5100	5100	0
487	20231129	125600	113606840	5100	5100	5100	5100	1
488	20231129	125500	113601740	5090	5090	5090	5090	0
489	20231129	125400	113601740	5090	5090	5090	5090	0
490	20231129	125300	113601740	5090	5090	5090	5090	0
491	20231129	125200	113601740	5090	5090	5090	5090	0
492	20231129	125100	113601740	5090	5090	5090	5090	0
493	20231129	125000	113601740	5090	5090	5090	5090	0
494	20231129	124900	113601740	5090	5090	5090	5090	0
495	20231129	124800	113601740	5090	5090	5090	5090	0
496	20231129	124700	113601740	5090	5090	5090	5090	0
497	20231129	124600	113601740	5090	5090	5090	5090	0
498	20231129	124500	113601740	5090	5090	5090	5090	0
499	20231129	124400	113601740	5090	5090	5090	5090	14
500	20231129	124300	113530480	5090	5090	5090	5090	0
501	20231129	124200	113530480	5090	5090	5090	5090	0
502	20231129	124100	113530480	5090	5090	5090	5090	0
503	20231129	124000	113530480	5090	5090	5090	5090	1
504	20231129	123900	113525390	5100	5100	5100	5100	0
505	20231129	123800	113525390	5100	5100	5100	5100	0
506	20231129	123700	113525390	5100	5100	5100	5100	0
507	20231129	123600	113525390	5100	5100	5100	5100	0
508	20231129	123500	113525390	5100	5070	5100	5070	246
509	20231129	123400	112277810	5070	5070	5070	5070	0
510	20231129	123300	112277810	5070	5070	5070	5070	749
511	20231129	123200	108480380	5070	5070	5070	5070	0
512	20231129	123100	108480380	5070	5070	5070	5070	0
513	20231129	123000	108480380	5070	5070	5070	5070	8
514	20231129	122900	108439820	5110	5110	5110	5110	0
515	20231129	122800	108439820	5110	5110	5110	5110	0
516	20231129	122700	108439820	5110	5110	5110	5110	0
517	20231129	122600	108439820	5110	5110	5110	5110	0
518	20231129	122500	108439820	5110	5110	5110	5110	1
519	20231129	122400	108434710	5110	5110	5110	5110	0
520	20231129	122300	108434710	5110	5110	5110	5110	0
521	20231129	122200	108434710	5110	5110	5110	5110	0
522	20231129	122100	108434710	5110	5110	5110	5110	0
523	20231129	122000	108434710	5110	5110	5110	5110	0
524	20231129	121900	108434710	5110	5110	5110	5110	0
525	20231129	121800	108434710	5110	5110	5110	5110	0
526	20231129	121700	108434710	5110	5110	5110	5110	0
527	20231129	121600	108434710	5110	5110	5110	5110	0
528	20231129	121500	108434710	5110	5110	5110	5110	0
529	20231129	121400	108434710	5110	5110	5110	5110	0
530	20231129	121300	108434710	5110	5110	5110	5110	0
531	20231129	121200	108434710	5110	5110	5110	5110	0
532	20231129	121100	108434710	5110	5110	5110	5110	0
533	20231129	121000	108434710	5110	5110	5110	5110	0
534	20231129	120900	108434710	5110	5110	5110	5110	0
535	20231129	120800	108434710	5110	5110	5110	5110	0
536	20231129	120700	108434710	5110	5110	5110	5110	0
537	20231129	120600	108434710	5110	5110	5110	5110	0
538	20231129	120500	108434710	5110	5110	5110	5110	0
539	20231129	120400	108434710	5110	5110	5110	5110	0
540	20231129	120300	108434710	5110	5110	5110	5110	0
541	20231129	120200	108434710	5110	5110	5110	5110	0
542	20231129	120100	108434710	5110	5110	5110	5110	0
543	20231129	120000	108434710	5110	5090	5110	5090	12
544	20231129	115900	108373530	5070	5070	5070	5070	0
545	20231129	115800	108373530	5070	5070	5070	5070	0
546	20231129	115700	108373530	5070	5070	5070	5070	90
547	20231129	115600	107917230	5120	5120	5120	5120	10
548	20231129	115500	107866030	5120	5120	5120	5120	20
549	20231129	115400	107763630	5120	5120	5120	5120	0
550	20231129	115300	107763630	5120	5120	5120	5120	0
551	20231129	115200	107763630	5120	5120	5120	5120	0
552	20231129	115100	107763630	5120	5120	5120	5120	0
553	20231129	115000	107763630	5120	5120	5120	5120	0
554	20231129	114900	107763630	5120	5120	5120	5120	0
555	20231129	114800	107763630	5120	5120	5120	5120	0
556	20231129	114700	107763630	5120	5120	5120	5120	0
557	20231129	114600	107763630	5120	5120	5120	5120	0
558	20231129	114500	107763630	5120	5120	5120	5120	0
559	20231129	114400	107763630	5120	5120	5120	5120	0
560	20231129	114300	107763630	5120	5120	5120	5120	0
561	20231129	114200	107763630	5120	5120	5120	5120	0
562	20231129	114100	107763630	5120	5120	5120	5120	0
563	20231129	114000	107763630	5120	5120	5120	5120	0
564	20231129	113900	107763630	5120	5120	5120	5120	0
565	20231129	113800	107763630	5120	5120	5120	5120	0
566	20231129	113700	107763630	5120	5120	5120	5120	0
567	20231129	113600	107763630	5120	5120	5120	5120	0
568	20231129	113500	107763630	5120	5120	5120	5120	0
569	20231129	113400	107763630	5120	5120	5120	5120	0
570	20231129	113300	107763630	5120	5120	5120	5120	0
571	20231129	113200	107763630	5120	5120	5120	5120	2
572	20231129	113100	107753390	5130	5130	5130	5130	0
573	20231129	113000	107753390	5130	5130	5130	5130	0
574	20231129	112900	107753390	5130	5130	5130	5130	0
575	20231129	112800	107753390	5130	5130	5130	5130	0
576	20231129	112700	107753390	5130	5110	5130	5110	40
577	20231129	112600	107548870	5120	5120	5120	5120	90
578	20231129	112500	107088070	5120	5100	5120	5100	2
579	20231129	112400	107077850	5110	5110	5110	5110	0
580	20231129	112300	107077850	5110	5110	5110	5110	0
581	20231129	112200	107077850	5110	5110	5110	5110	0
582	20231129	112100	107077850	5110	5110	5110	5110	33
583	20231129	112000	106909220	5120	5120	5120	5120	0
584	20231129	111900	106909220	5120	5120	5120	5120	0
585	20231129	111800	106909220	5120	5080	5120	5080	70
586	20231129	111700	106553470	5080	5080	5080	5080	0
587	20231129	111600	106553470	5080	5080	5080	5080	0
588	20231129	111500	106553470	5080	5070	5080	5070	2
589	20231129	111400	106543320	5060	5060	5060	5060	2
590	20231129	111300	106533200	5080	5080	5080	5080	0
591	20231129	111200	106533200	5080	5080	5080	5080	0
592	20231129	111100	106533200	5080	5080	5080	5080	0
593	20231129	111000	106533200	5080	5080	5080	5080	1
594	20231129	110900	106528120	5060	5060	5060	5060	0
595	20231129	110800	106528120	5060	5060	5060	5060	1
596	20231129	110700	106523060	5060	5060	5060	5060	0
597	20231129	110600	106523060	5060	5060	5060	5060	400
598	20231129	110500	104499060	5090	5090	5090	5090	0
599	20231129	110400	104499060	5090	5090	5090	5090	0
600	20231129	110300	104499060	5090	5090	5090	5090	0
601	20231129	110200	104499060	5090	5090	5090	5090	0
602	20231129	110100	104499060	5090	5090	5090	5090	0
603	20231129	110000	104499060	5090	5090	5090	5090	0
604	20231129	105900	104499060	5090	5090	5090	5090	0
605	20231129	105800	104499060	5090	5090	5090	5090	5
606	20231129	105700	104473610	5080	5080	5080	5080	10
607	20231129	105600	104422810	5080	5080	5080	5080	0
608	20231129	105500	104422810	5080	5080	5080	5080	0
609	20231129	105400	104422810	5080	5080	5080	5080	22
610	20231129	105300	104311050	5090	5090	5090	5090	0
611	20231129	105200	104311050	5090	5090	5090	5090	633
612	20231129	105100	101089080	5120	5120	5120	5120	0
613	20231129	105000	101089080	5120	5120	5120	5120	0
614	20231129	104900	101089080	5120	5120	5120	5120	0
615	20231129	104800	101089080	5120	5120	5120	5120	3
616	20231129	104700	101073720	5110	5110	5110	5110	0
617	20231129	104600	101073720	5110	5110	5110	5110	0
618	20231129	104500	101073720	5110	5110	5110	5110	12
619	20231129	104400	101012400	5100	5100	5100	5100	4
620	20231129	104300	100992000	5130	5130	5130	5130	0
621	20231129	104200	100992000	5130	5130	5130	5130	0
622	20231129	104100	100992000	5130	5120	5130	5120	24
623	20231129	104000	100869100	5120	5120	5120	5120	1
624	20231129	103900	100863980	5120	5100	5120	5100	57
625	20231129	103800	100572960	5100	5100	5100	5100	14
626	20231129	103700	100501560	5100	5100	5100	5100	45
627	20231129	103600	100272060	5150	5150	5150	5150	0
628	20231129	103500	100272060	5150	5150	5150	5150	0
629	20231129	103400	100272060	5150	5150	5150	5150	0
630	20231129	103300	100272060	5150	5150	5150	5150	0
631	20231129	103200	100272060	5150	5150	5150	5150	0
632	20231129	103100	100272060	5150	5150	5150	5150	0
633	20231129	103000	100272060	5150	5150	5150	5150	0
634	20231129	102900	100272060	5150	5150	5150	5150	0
635	20231129	102800	100272060	5150	5150	5150	5150	0
636	20231129	102700	100272060	5150	5150	5150	5150	0
637	20231129	102600	100272060	5150	5150	5150	5150	0
638	20231129	102500	100272060	5150	5110	5150	5110	10
639	20231129	102400	100220700	5100	5100	5100	5100	0
640	20231129	102300	100220700	5100	5100	5100	5100	107
641	20231129	102200	99675000	5100	5100	5100	5100	5
642	20231129	102100	99649500	5080	5080	5080	5080	38
643	20231129	102000	99456460	5080	5070	5080	5070	52
644	20231129	101900	99192320	5070	5070	5070	5060	1360
645	20231129	101800	92297150	5080	5080	5080	5080	100
646	20231129	101700	91789150	5080	5070	5080	5070	6
647	20231129	101600	91758680	5070	5070	5070	5070	15
648	20231129	101500	91682630	5070	5080	5080	5070	16
649	20231129	101400	91601500	5070	5070	5070	5070	414
650	20231129	101300	89502520	5070	5070	5070	5070	0
651	20231129	101200	89502520	5070	5070	5070	5070	0
652	20231129	101100	89502520	5070	5070	5070	5070	23
653	20231129	101000	89385910	5060	5060	5060	5060	0
654	20231129	100900	89385910	5060	5060	5060	5060	0
655	20231129	100800	89385910	5060	5060	5060	5060	13
656	20231129	100700	89320130	5060	5060	5060	5060	0
657	20231129	100600	89320130	5060	5060	5060	5060	1
658	20231129	100500	89315070	5050	5050	5050	5050	2
659	20231129	100400	89304970	5020	5020	5020	5020	0
660	20231129	100300	89304970	5020	5020	5020	5020	116
661	20231129	100200	88722650	5020	5020	5020	5020	0
662	20231129	100100	88722650	5020	5020	5020	5020	2
663	20231129	100000	88712610	5050	5050	5050	5050	0
664	20231129	095900	88712610	5050	5050	5050	5050	0
665	20231129	095800	88712610	5050	5050	5050	5050	500
666	20231129	095700	86187610	5050	5050	5050	5050	5
667	20231129	095600	86162360	5020	5020	5020	5020	15
668	20231129	095500	86087060	5010	5030	5030	5010	690
669	20231129	095400	82624950	5050	5050	5050	5050	0
670	20231129	095300	82624950	5050	5050	5050	5050	0
671	20231129	095200	82624950	5050	5050	5050	5050	0
672	20231129	095100	82624950	5050	5060	5080	5050	204
673	20231129	095000	81590120	5050	5050	5050	5050	0
674	20231129	094900	81590120	5050	5050	5050	5050	48
675	20231129	094800	81347720	5050	5030	5050	5030	76
676	20231129	094700	80964680	5010	5010	5010	5010	0
677	20231129	094600	80964680	5010	5010	5010	5010	0
678	20231129	094500	80964680	5010	5010	5010	5010	552
679	20231129	094400	78199160	5040	5010	5040	5010	20
680	20231129	094300	78098930	5010	5010	5010	5010	1
681	20231129	094200	78093920	5040	5040	5040	5040	0
682	20231129	094100	78093920	5040	5010	5040	5010	142
683	20231129	094000	77382470	5010	5010	5010	5010	0
684	20231129	093900	77382470	5010	5010	5020	5010	538
685	20231129	093800	74687000	5010	5020	5020	5010	281
686	20231129	093700	73279070	5040	5040	5040	5040	0
687	20231129	093600	73279070	5040	5040	5040	5040	100
688	20231129	093500	72775070	5040	5010	5040	5010	6
689	20231129	093400	72744980	5010	5040	5040	5010	860
690	20231129	093300	68431130	5030	5030	5030	5030	1
691	20231129	093200	68426100	5030	5030	5030	5020	847
692	20231129	093100	64173680	5020	5020	5020	5020	9
693	20231129	093000	64128500	5020	5020	5020	5020	43
694	20231129	092900	63912640	5050	5050	5050	5050	0
695	20231129	092800	63912640	5050	5020	5050	5020	648
696	20231129	092700	60647940	5020	5020	5020	5020	692
697	20231129	092600	57174100	5020	5020	5020	5020	125
698	20231129	092500	56546600	5020	5030	5030	5010	930
699	20231129	092400	51886030	5030	5030	5030	5030	3
700	20231129	092300	51870940	5010	5040	5040	5010	455
701	20231129	092200	49585400	5060	5060	5060	5060	0
702	20231129	092100	49585400	5060	5060	5060	5060	0
703	20231129	092000	49585400	5060	5010	5060	5010	942
704	20231129	091900	44865930	5010	5020	5020	5010	669
705	20231129	091800	41512320	5020	5040	5040	5020	877
706	20231129	091700	37106650	5060	5060	5060	5060	20
707	20231129	091600	37005450	5060	5040	5060	5030	511
708	20231129	091500	34434270	5040	5060	5060	5040	844
709	20231129	091400	30178390	5060	5060	5060	5060	90
710	20231129	091300	29722990	5050	5060	5060	5050	352
711	20231129	091200	27944900	5050	5090	5090	5050	602
712	20231129	091100	24898580	5070	5070	5070	5070	48
713	20231129	091000	24655220	5070	5070	5070	5060	224
714	20231129	090900	23520220	5070	5100	5100	5070	704
715	20231129	090800	19946360	5090	5100	5100	5090	242
716	20231129	090700	18714180	5100	5100	5100	5090	158
717	20231129	090600	17908430	5100	5100	5140	5090	106
718	20231129	090500	17367510	5100	5130	5130	5100	860
719	20231129	090400	12978270	5130	5130	5140	5130	72
720	20231129	090300	12608750	5130	5140	5140	5130	51
721	20231129	090200	12346920	5130	5160	5170	5130	670
722	20231129	090100	8897340	5160	5120	5160	5120	125
723	20231129	090000	8254450	5110	5180	5210	5100	1549