KissMeData/312610/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	210200	34868935	2855	2855	2855	2855	108
3	20231129	210100	34868935	2855	2855	2855	2855	0
4	20231129	210000	34868935	2855	2855	2855	2855	0
5	20231129	205900	34868935	2855	2855	2855	2855	0
6	20231129	205800	34868935	2855	2855	2855	2855	0
7	20231129	205700	34868935	2855	2855	2855	2855	0
8	20231129	205600	34868935	2855	2855	2855	2855	0
9	20231129	205500	34868935	2855	2855	2855	2855	0
10	20231129	205400	34868935	2855	2855	2855	2855	0
11	20231129	205300	34868935	2855	2855	2855	2855	0
12	20231129	205200	34868935	2855	2855	2855	2855	0
13	20231129	205100	34868935	2855	2855	2855	2855	0
14	20231129	205000	34868935	2855	2855	2855	2855	0
15	20231129	204900	34868935	2855	2855	2855	2855	0
16	20231129	204800	34868935	2855	2855	2855	2855	0
17	20231129	204700	34868935	2855	2855	2855	2855	0
18	20231129	204600	34868935	2855	2855	2855	2855	0
19	20231129	204500	34868935	2855	2855	2855	2855	0
20	20231129	204400	34868935	2855	2855	2855	2855	0
21	20231129	204300	34868935	2855	2855	2855	2855	0
22	20231129	204200	34868935	2855	2855	2855	2855	0
23	20231129	204100	34868935	2855	2855	2855	2855	0
24	20231129	204000	34868935	2855	2855	2855	2855	0
25	20231129	203900	34868935	2855	2855	2855	2855	0
26	20231129	203800	34868935	2855	2855	2855	2855	0
27	20231129	203700	34868935	2855	2855	2855	2855	0
28	20231129	203600	34868935	2855	2855	2855	2855	0
29	20231129	203500	34868935	2855	2855	2855	2855	0
30	20231129	203400	34868935	2855	2855	2855	2855	0
31	20231129	203300	34868935	2855	2855	2855	2855	0
32	20231129	203200	34868935	2855	2855	2855	2855	108
33	20231129	203100	34868935	2855	2855	2855	2855	0
34	20231129	203000	34868935	2855	2855	2855	2855	0
35	20231129	202900	34868935	2855	2855	2855	2855	0
36	20231129	202800	34868935	2855	2855	2855	2855	0
37	20231129	202700	34868935	2855	2855	2855	2855	0
38	20231129	202600	34868935	2855	2855	2855	2855	0
39	20231129	202500	34868935	2855	2855	2855	2855	0
40	20231129	202400	34868935	2855	2855	2855	2855	0
41	20231129	202300	34868935	2855	2855	2855	2855	0
42	20231129	202200	34868935	2855	2855	2855	2855	0
43	20231129	202100	34868935	2855	2855	2855	2855	0
44	20231129	202000	34868935	2855	2855	2855	2855	0
45	20231129	201900	34868935	2855	2855	2855	2855	0
46	20231129	201800	34868935	2855	2855	2855	2855	0
47	20231129	201700	34868935	2855	2855	2855	2855	0
48	20231129	201600	34868935	2855	2855	2855	2855	0
49	20231129	201500	34868935	2855	2855	2855	2855	0
50	20231129	201400	34868935	2855	2855	2855	2855	0
51	20231129	201300	34868935	2855	2855	2855	2855	0
52	20231129	201200	34868935	2855	2855	2855	2855	0
53	20231129	201100	34868935	2855	2855	2855	2855	0
54	20231129	201000	34868935	2855	2855	2855	2855	0
55	20231129	200900	34868935	2855	2855	2855	2855	0
56	20231129	200800	34868935	2855	2855	2855	2855	0
57	20231129	200700	34868935	2855	2855	2855	2855	0
58	20231129	200600	34868935	2855	2855	2855	2855	0
59	20231129	200500	34868935	2855	2855	2855	2855	0
60	20231129	200400	34868935	2855	2855	2855	2855	0
61	20231129	200300	34868935	2855	2855	2855	2855	0
62	20231129	200200	34868935	2855	2855	2855	2855	108
63	20231129	200100	34868935	2855	2855	2855	2855	0
64	20231129	200000	34868935	2855	2855	2855	2855	0
65	20231129	195900	34868935	2855	2855	2855	2855	0
66	20231129	195800	34868935	2855	2855	2855	2855	0
67	20231129	195700	34868935	2855	2855	2855	2855	0
68	20231129	195600	34868935	2855	2855	2855	2855	0
69	20231129	195500	34868935	2855	2855	2855	2855	0
70	20231129	195400	34868935	2855	2855	2855	2855	0
71	20231129	195300	34868935	2855	2855	2855	2855	0
72	20231129	195200	34868935	2855	2855	2855	2855	0
73	20231129	195100	34868935	2855	2855	2855	2855	0
74	20231129	195000	34868935	2855	2855	2855	2855	0
75	20231129	194900	34868935	2855	2855	2855	2855	0
76	20231129	194800	34868935	2855	2855	2855	2855	0
77	20231129	194700	34868935	2855	2855	2855	2855	0
78	20231129	194600	34868935	2855	2855	2855	2855	0
79	20231129	194500	34868935	2855	2855	2855	2855	0
80	20231129	194400	34868935	2855	2855	2855	2855	0
81	20231129	194300	34868935	2855	2855	2855	2855	0
82	20231129	194200	34868935	2855	2855	2855	2855	0
83	20231129	194100	34868935	2855	2855	2855	2855	0
84	20231129	194000	34868935	2855	2855	2855	2855	0
85	20231129	193900	34868935	2855	2855	2855	2855	0
86	20231129	193800	34868935	2855	2855	2855	2855	0
87	20231129	193700	34868935	2855	2855	2855	2855	0
88	20231129	193600	34868935	2855	2855	2855	2855	0
89	20231129	193500	34868935	2855	2855	2855	2855	0
90	20231129	193400	34868935	2855	2855	2855	2855	0
91	20231129	193300	34868935	2855	2855	2855	2855	0
92	20231129	193200	34868935	2855	2855	2855	2855	108
93	20231129	193100	34868935	2855	2855	2855	2855	0
94	20231129	193000	34868935	2855	2855	2855	2855	0
95	20231129	192900	34868935	2855	2855	2855	2855	0
96	20231129	192800	34868935	2855	2855	2855	2855	0
97	20231129	192700	34868935	2855	2855	2855	2855	0
98	20231129	192600	34868935	2855	2855	2855	2855	0
99	20231129	192500	34868935	2855	2855	2855	2855	0
100	20231129	192400	34868935	2855	2855	2855	2855	0
101	20231129	192300	34868935	2855	2855	2855	2855	0
102	20231129	192200	34868935	2855	2855	2855	2855	0
103	20231129	192100	34868935	2855	2855	2855	2855	0
104	20231129	192000	34868935	2855	2855	2855	2855	0
105	20231129	191900	34868935	2855	2855	2855	2855	0
106	20231129	191800	34868935	2855	2855	2855	2855	0
107	20231129	191700	34868935	2855	2855	2855	2855	0
108	20231129	191600	34868935	2855	2855	2855	2855	0
109	20231129	191500	34868935	2855	2855	2855	2855	0
110	20231129	191400	34868935	2855	2855	2855	2855	0
111	20231129	191300	34868935	2855	2855	2855	2855	0
112	20231129	191200	34868935	2855	2855	2855	2855	0
113	20231129	191100	34868935	2855	2855	2855	2855	0
114	20231129	191000	34868935	2855	2855	2855	2855	0
115	20231129	190900	34868935	2855	2855	2855	2855	0
116	20231129	190800	34868935	2855	2855	2855	2855	0
117	20231129	190700	34868935	2855	2855	2855	2855	0
118	20231129	190600	34868935	2855	2855	2855	2855	0
119	20231129	190500	34868935	2855	2855	2855	2855	0
120	20231129	190400	34868935	2855	2855	2855	2855	0
121	20231129	190300	34868935	2855	2855	2855	2855	0
122	20231129	190200	34868935	2855	2855	2855	2855	108
123	20231129	190100	34868935	2855	2855	2855	2855	0
124	20231129	190000	34868935	2855	2855	2855	2855	0
125	20231129	185900	34868935	2855	2855	2855	2855	0
126	20231129	185800	34868935	2855	2855	2855	2855	0
127	20231129	185700	34868935	2855	2855	2855	2855	0
128	20231129	185600	34868935	2855	2855	2855	2855	0
129	20231129	185500	34868935	2855	2855	2855	2855	0
130	20231129	185400	34868935	2855	2855	2855	2855	0
131	20231129	185300	34868935	2855	2855	2855	2855	0
132	20231129	185200	34868935	2855	2855	2855	2855	0
133	20231129	185100	34868935	2855	2855	2855	2855	0
134	20231129	185000	34868935	2855	2855	2855	2855	0
135	20231129	184900	34868935	2855	2855	2855	2855	0
136	20231129	184800	34868935	2855	2855	2855	2855	0
137	20231129	184700	34868935	2855	2855	2855	2855	0
138	20231129	184600	34868935	2855	2855	2855	2855	0
139	20231129	184500	34868935	2855	2855	2855	2855	0
140	20231129	184400	34868935	2855	2855	2855	2855	0
141	20231129	184300	34868935	2855	2855	2855	2855	0
142	20231129	184200	34868935	2855	2855	2855	2855	0
143	20231129	184100	34868935	2855	2855	2855	2855	0
144	20231129	184000	34868935	2855	2855	2855	2855	0
145	20231129	183900	34868935	2855	2855	2855	2855	0
146	20231129	183800	34868935	2855	2855	2855	2855	0
147	20231129	183700	34868935	2855	2855	2855	2855	0
148	20231129	183600	34868935	2855	2855	2855	2855	0
149	20231129	183500	34868935	2855	2855	2855	2855	0
150	20231129	183400	34868935	2855	2855	2855	2855	0
151	20231129	183300	34868935	2855	2855	2855	2855	0
152	20231129	183200	34868935	2855	2855	2855	2855	108
153	20231129	183100	34868935	2855	2855	2855	2855	0
154	20231129	183000	34868935	2855	2855	2855	2855	0
155	20231129	182900	34868935	2855	2855	2855	2855	0
156	20231129	182800	34868935	2855	2855	2855	2855	0
157	20231129	182700	34868935	2855	2855	2855	2855	0
158	20231129	182600	34868935	2855	2855	2855	2855	0
159	20231129	182500	34868935	2855	2855	2855	2855	0
160	20231129	182400	34868935	2855	2855	2855	2855	0
161	20231129	182300	34868935	2855	2855	2855	2855	0
162	20231129	182200	34868935	2855	2855	2855	2855	0
163	20231129	182100	34868935	2855	2855	2855	2855	0
164	20231129	182000	34868935	2855	2855	2855	2855	0
165	20231129	181900	34868935	2855	2855	2855	2855	0
166	20231129	181800	34868935	2855	2855	2855	2855	0
167	20231129	181700	34868935	2855	2855	2855	2855	0
168	20231129	181600	34868935	2855	2855	2855	2855	0
169	20231129	181500	34868935	2855	2855	2855	2855	0
170	20231129	181400	34868935	2855	2855	2855	2855	0
171	20231129	181300	34868935	2855	2855	2855	2855	0
172	20231129	181200	34868935	2855	2855	2855	2855	0
173	20231129	181100	34868935	2855	2855	2855	2855	0
174	20231129	181000	34868935	2855	2855	2855	2855	0
175	20231129	180900	34868935	2855	2855	2855	2855	0
176	20231129	180800	34868935	2855	2855	2855	2855	0
177	20231129	180700	34868935	2855	2855	2855	2855	0
178	20231129	180600	34868935	2855	2855	2855	2855	0
179	20231129	180500	34868935	2855	2855	2855	2855	0
180	20231129	180400	34868935	2855	2855	2855	2855	0
181	20231129	180300	34868935	2855	2855	2855	2855	0
182	20231129	180200	34868935	2855	2855	2855	2855	108
183	20231129	180100	34868935	2855	2855	2855	2855	0
184	20231129	180000	34868935	2855	2855	2855	2855	0
185	20231129	175900	34868935	2855	2855	2855	2855	0
186	20231129	175800	34868935	2855	2855	2855	2855	0
187	20231129	175700	34868935	2855	2855	2855	2855	0
188	20231129	175600	34868935	2855	2855	2855	2855	0
189	20231129	175500	34868935	2855	2855	2855	2855	0
190	20231129	175400	34868935	2855	2855	2855	2855	0
191	20231129	175300	34868935	2855	2855	2855	2855	0
192	20231129	175200	34868935	2855	2855	2855	2855	0
193	20231129	175100	34868935	2855	2855	2855	2855	0
194	20231129	175000	34868935	2855	2855	2855	2855	0
195	20231129	174900	34868935	2855	2855	2855	2855	0
196	20231129	174800	34868935	2855	2855	2855	2855	0
197	20231129	174700	34868935	2855	2855	2855	2855	0
198	20231129	174600	34868935	2855	2855	2855	2855	0
199	20231129	174500	34868935	2855	2855	2855	2855	0
200	20231129	174400	34868935	2855	2855	2855	2855	0
201	20231129	174300	34868935	2855	2855	2855	2855	0
202	20231129	174200	34868935	2855	2855	2855	2855	0
203	20231129	174100	34868935	2855	2855	2855	2855	0
204	20231129	174000	34868935	2855	2855	2855	2855	0
205	20231129	173900	34868935	2855	2855	2855	2855	0
206	20231129	173800	34868935	2855	2855	2855	2855	0
207	20231129	173700	34868935	2855	2855	2855	2855	0
208	20231129	173600	34868935	2855	2855	2855	2855	0
209	20231129	173500	34868935	2855	2855	2855	2855	0
210	20231129	173400	34868935	2855	2855	2855	2855	0
211	20231129	173300	34868935	2855	2855	2855	2855	0
212	20231129	173200	34868935	2855	2855	2855	2855	108
213	20231129	173100	34868935	2855	2855	2855	2855	0
214	20231129	173000	34868935	2855	2855	2855	2855	0
215	20231129	172900	34868935	2855	2855	2855	2855	0
216	20231129	172800	34868935	2855	2855	2855	2855	0
217	20231129	172700	34868935	2855	2855	2855	2855	0
218	20231129	172600	34868935	2855	2855	2855	2855	0
219	20231129	172500	34868935	2855	2855	2855	2855	0
220	20231129	172400	34868935	2855	2855	2855	2855	0
221	20231129	172300	34868935	2855	2855	2855	2855	0
222	20231129	172200	34868935	2855	2855	2855	2855	0
223	20231129	172100	34868935	2855	2855	2855	2855	0
224	20231129	172000	34868935	2855	2855	2855	2855	0
225	20231129	171900	34868935	2855	2855	2855	2855	0
226	20231129	171800	34868935	2855	2855	2855	2855	0
227	20231129	171700	34868935	2855	2855	2855	2855	0
228	20231129	171600	34868935	2855	2855	2855	2855	0
229	20231129	171500	34868935	2855	2855	2855	2855	0
230	20231129	171400	34868935	2855	2855	2855	2855	0
231	20231129	171300	34868935	2855	2855	2855	2855	0
232	20231129	171200	34868935	2855	2855	2855	2855	0
233	20231129	171100	34868935	2855	2855	2855	2855	0
234	20231129	171000	34868935	2855	2855	2855	2855	0
235	20231129	170900	34868935	2855	2855	2855	2855	0
236	20231129	170800	34868935	2855	2855	2855	2855	0
237	20231129	170700	34868935	2855	2855	2855	2855	0
238	20231129	170600	34868935	2855	2855	2855	2855	0
239	20231129	170500	34868935	2855	2855	2855	2855	0
240	20231129	170400	34868935	2855	2855	2855	2855	0
241	20231129	170300	34868935	2855	2855	2855	2855	0
242	20231129	170200	34868935	2855	2855	2855	2855	108
243	20231129	170100	34868935	2855	2855	2855	2855	0
244	20231129	170000	34868935	2855	2855	2855	2855	0
245	20231129	165900	34868935	2855	2855	2855	2855	0
246	20231129	165800	34868935	2855	2855	2855	2855	0
247	20231129	165700	34868935	2855	2855	2855	2855	0
248	20231129	165600	34868935	2855	2855	2855	2855	0
249	20231129	165500	34868935	2855	2855	2855	2855	0
250	20231129	165400	34868935	2855	2855	2855	2855	0
251	20231129	165300	34868935	2855	2855	2855	2855	0
252	20231129	165200	34868935	2855	2855	2855	2855	0
253	20231129	165100	34868935	2855	2855	2855	2855	0
254	20231129	165000	34868935	2855	2855	2855	2855	0
255	20231129	164900	34868935	2855	2855	2855	2855	0
256	20231129	164800	34868935	2855	2855	2855	2855	0
257	20231129	164700	34868935	2855	2855	2855	2855	0
258	20231129	164600	34868935	2855	2855	2855	2855	0
259	20231129	164500	34868935	2855	2855	2855	2855	0
260	20231129	164400	34868935	2855	2855	2855	2855	0
261	20231129	164300	34868935	2855	2855	2855	2855	0
262	20231129	164200	34868935	2855	2855	2855	2855	0
263	20231129	164100	34868935	2855	2855	2855	2855	0
264	20231129	164000	34868935	2855	2855	2855	2855	0
265	20231129	163900	34868935	2855	2855	2855	2855	0
266	20231129	163800	34868935	2855	2855	2855	2855	0
267	20231129	163700	34868935	2855	2855	2855	2855	0
268	20231129	163600	34868935	2855	2855	2855	2855	0
269	20231129	163500	34868935	2855	2855	2855	2855	0
270	20231129	163400	34868935	2855	2855	2855	2855	0
271	20231129	163300	34868935	2855	2855	2855	2855	0
272	20231129	163200	34868935	2855	2855	2855	2855	108
273	20231129	163100	34868935	2855	2855	2855	2855	0
274	20231129	163000	34868935	2855	2855	2855	2855	0
275	20231129	162900	34868935	2855	2855	2855	2855	0
276	20231129	162800	34868935	2855	2855	2855	2855	0
277	20231129	162700	34868935	2855	2855	2855	2855	0
278	20231129	162600	34868935	2855	2855	2855	2855	0
279	20231129	162500	34868935	2855	2855	2855	2855	0
280	20231129	162400	34868935	2855	2855	2855	2855	0
281	20231129	162300	34868935	2855	2855	2855	2855	0
282	20231129	162200	34868935	2855	2855	2855	2855	0
283	20231129	162100	34868935	2855	2855	2855	2855	0
284	20231129	162000	34868935	2855	2855	2855	2855	0
285	20231129	161900	34868935	2855	2855	2855	2855	0
286	20231129	161800	34868935	2855	2855	2855	2855	0
287	20231129	161700	34868935	2855	2855	2855	2855	0
288	20231129	161600	34868935	2855	2855	2855	2855	0
289	20231129	161500	34868935	2855	2855	2855	2855	0
290	20231129	161400	34868935	2855	2855	2855	2855	0
291	20231129	161300	34868935	2855	2855	2855	2855	0
292	20231129	161200	34868935	2855	2855	2855	2855	0
293	20231129	161100	34868935	2855	2855	2855	2855	0
294	20231129	161000	34868935	2855	2855	2855	2855	0
295	20231129	160900	34868935	2855	2855	2855	2855	0
296	20231129	160800	34868935	2855	2855	2855	2855	0
297	20231129	160700	34868935	2855	2855	2855	2855	0
298	20231129	160600	34868935	2855	2855	2855	2855	0
299	20231129	160500	34868935	2855	2855	2855	2855	0
300	20231129	160400	34868935	2855	2855	2855	2855	0
301	20231129	160300	34868935	2855	2855	2855	2855	0
302	20231129	160200	34868935	2855	2855	2855	2855	108
303	20231129	160100	34868935	2855	2855	2855	2855	0
304	20231129	160000	34868935	2855	2855	2855	2855	0
305	20231129	155900	34868935	2855	2855	2855	2855	0
306	20231129	155800	34868935	2855	2855	2855	2855	0
307	20231129	155700	34868935	2855	2855	2855	2855	0
308	20231129	155600	34868935	2855	2855	2855	2855	0
309	20231129	155500	34868935	2855	2855	2855	2855	0
310	20231129	155400	34868935	2855	2855	2855	2855	0
311	20231129	155300	34868935	2855	2855	2855	2855	0
312	20231129	155200	34868935	2855	2855	2855	2855	0
313	20231129	155100	34868935	2855	2855	2855	2855	0
314	20231129	155000	34868935	2855	2855	2855	2855	0
315	20231129	154900	34868935	2855	2855	2855	2855	0
316	20231129	154800	34868935	2855	2855	2855	2855	0
317	20231129	154700	34868935	2855	2855	2855	2855	0
318	20231129	154600	34868935	2855	2855	2855	2855	0
319	20231129	154500	34868935	2855	2855	2855	2855	0
320	20231129	154400	34868935	2855	2855	2855	2855	0
321	20231129	154300	34868935	2855	2855	2855	2855	0
322	20231129	154200	34868935	2855	2855	2855	2855	0
323	20231129	154100	34868935	2855	2855	2855	2855	0
324	20231129	154000	34868935	2855	2855	2855	2855	0
325	20231129	153900	34868935	2855	2855	2855	2855	0
326	20231129	153800	34868935	2855	2855	2855	2855	0
327	20231129	153700	34868935	2855	2855	2855	2855	0
328	20231129	153600	34868935	2855	2855	2855	2855	0
329	20231129	153500	34868935	2855	2855	2855	2855	0
330	20231129	153400	34868935	2855	2855	2855	2855	0
331	20231129	153300	34868935	2855	2855	2855	2855	0
332	20231129	153200	34868935	2855	2855	2855	2855	108
333	20231129	153100	34868935	2855	2855	2855	2855	0
334	20231129	153000	34868935	2855	2855	2855	2855	108
335	20231129	152900	34560595	2855	2855	2855	2855	0
336	20231129	152800	34560595	2855	2855	2855	2855	0
337	20231129	152700	34560595	2855	2855	2855	2855	0
338	20231129	152600	34560595	2855	2855	2855	2855	0
339	20231129	152500	34560595	2855	2855	2855	2855	0
340	20231129	152400	34560595	2855	2855	2855	2855	0
341	20231129	152300	34560595	2855	2855	2855	2855	0
342	20231129	152200	34560595	2855	2855	2855	2855	0
343	20231129	152100	34560595	2855	2855	2855	2855	0
344	20231129	152000	34560595	2855	2855	2855	2855	0
345	20231129	151900	34560595	2855	2855	2855	2855	0
346	20231129	151800	34560595	2855	2855	2855	2855	1
347	20231129	151700	34557740	2855	2855	2855	2855	0
348	20231129	151600	34557740	2855	2855	2855	2855	0
349	20231129	151500	34557740	2855	2855	2855	2855	0
350	20231129	151400	34557740	2855	2855	2855	2855	0
351	20231129	151300	34557740	2855	2855	2855	2855	0
352	20231129	151200	34557740	2855	2855	2855	2855	0
353	20231129	151100	34557740	2855	2855	2855	2855	0
354	20231129	151000	34557740	2855	2855	2855	2855	0
355	20231129	150900	34557740	2855	2855	2855	2855	0
356	20231129	150800	34557740	2855	2855	2855	2855	0
357	20231129	150700	34557740	2855	2850	2855	2850	377
358	20231129	150600	33481790	2850	2850	2850	2850	0
359	20231129	150500	33481790	2850	2850	2850	2850	26
360	20231129	150400	33407690	2855	2855	2855	2855	100
361	20231129	150300	33122190	2860	2860	2860	2860	0
362	20231129	150200	33122190	2860	2860	2860	2860	150
363	20231129	150100	32693190	2860	2860	2860	2860	0
364	20231129	150000	32693190	2860	2860	2860	2860	127
365	20231129	145900	32329970	2860	2860	2860	2860	100
366	20231129	145800	32043970	2860	2860	2860	2860	99
367	20231129	145700	31760830	2860	2860	2860	2860	101
368	20231129	145600	31471970	2850	2850	2850	2850	23
369	20231129	145500	31406420	2860	2860	2860	2860	0
370	20231129	145400	31406420	2860	2860	2860	2860	34
371	20231129	145300	31309180	2855	2850	2855	2850	466
372	20231129	145200	29981005	2845	2840	2845	2840	37
373	20231129	145100	29875900	2835	2835	2835	2835	0
374	20231129	145000	29875900	2835	2835	2835	2835	242
375	20231129	144900	29189830	2835	2835	2835	2835	0
376	20231129	144800	29189830	2835	2835	2835	2835	0
377	20231129	144700	29189830	2835	2835	2835	2835	105
378	20231129	144600	28892155	2835	2835	2835	2835	0
379	20231129	144500	28892155	2835	2835	2835	2835	0
380	20231129	144400	28892155	2835	2835	2835	2835	0
381	20231129	144300	28892155	2835	2835	2835	2835	0
382	20231129	144200	28892155	2835	2835	2835	2835	0
383	20231129	144100	28892155	2835	2835	2835	2835	0
384	20231129	144000	28892155	2835	2835	2835	2835	0
385	20231129	143900	28892155	2835	2830	2835	2825	26
386	20231129	143800	28818670	2830	2830	2830	2830	0
387	20231129	143700	28818670	2830	2830	2830	2830	1
388	20231129	143600	28815840	2825	2825	2825	2825	0
389	20231129	143500	28815840	2825	2825	2825	2825	0
390	20231129	143400	28815840	2825	2825	2825	2825	0
391	20231129	143300	28815840	2825	2825	2825	2825	0
392	20231129	143200	28815840	2825	2830	2830	2825	200
393	20231129	143100	28250090	2830	2830	2830	2830	0
394	20231129	143000	28250090	2830	2830	2830	2830	0
395	20231129	142900	28250090	2830	2830	2830	2830	0
396	20231129	142800	28250090	2830	2830	2830	2830	0
397	20231129	142700	28250090	2830	2830	2830	2830	314
398	20231129	142600	27361470	2830	2830	2830	2830	0
399	20231129	142500	27361470	2830	2830	2830	2830	0
400	20231129	142400	27361470	2830	2830	2830	2830	0
401	20231129	142300	27361470	2830	2830	2830	2830	0
402	20231129	142200	27361470	2830	2830	2830	2830	0
403	20231129	142100	27361470	2830	2830	2830	2830	0
404	20231129	142000	27361470	2830	2830	2830	2830	0
405	20231129	141900	27361470	2830	2830	2830	2830	0
406	20231129	141800	27361470	2830	2830	2830	2830	0
407	20231129	141700	27361470	2830	2830	2830	2830	0
408	20231129	141600	27361470	2830	2830	2830	2830	0
409	20231129	141500	27361470	2830	2830	2830	2830	0
410	20231129	141400	27361470	2830	2830	2830	2830	0
411	20231129	141300	27361470	2830	2830	2830	2830	0
412	20231129	141200	27361470	2830	2830	2830	2830	0
413	20231129	141100	27361470	2830	2830	2830	2830	0
414	20231129	141000	27361470	2830	2830	2830	2830	0
415	20231129	140900	27361470	2830	2830	2830	2830	0
416	20231129	140800	27361470	2830	2830	2830	2830	0
417	20231129	140700	27361470	2830	2830	2830	2830	0
418	20231129	140600	27361470	2830	2830	2830	2830	60
419	20231129	140500	27191670	2845	2845	2845	2845	0
420	20231129	140400	27191670	2845	2845	2845	2845	0
421	20231129	140300	27191670	2845	2845	2845	2845	0
422	20231129	140200	27191670	2845	2845	2845	2845	0
423	20231129	140100	27191670	2845	2845	2845	2845	0
424	20231129	140000	27191670	2845	2845	2845	2845	0
425	20231129	135900	27191670	2845	2845	2845	2845	30
426	20231129	135800	27106320	2845	2845	2845	2845	0
427	20231129	135700	27106320	2845	2845	2845	2845	0
428	20231129	135600	27106320	2845	2845	2845	2845	1
429	20231129	135500	27103475	2825	2825	2825	2825	0
430	20231129	135400	27103475	2825	2825	2825	2825	0
431	20231129	135300	27103475	2825	2825	2825	2825	0
432	20231129	135200	27103475	2825	2825	2825	2825	0
433	20231129	135100	27103475	2825	2825	2825	2825	0
434	20231129	135000	27103475	2825	2825	2825	2825	0
435	20231129	134900	27103475	2825	2825	2825	2825	0
436	20231129	134800	27103475	2825	2825	2825	2825	0
437	20231129	134700	27103475	2825	2825	2825	2825	0
438	20231129	134600	27103475	2825	2825	2825	2825	0
439	20231129	134500	27103475	2825	2825	2825	2825	0
440	20231129	134400	27103475	2825	2845	2845	2825	147
441	20231129	134300	26685280	2840	2840	2840	2840	101
442	20231129	134200	26398440	2825	2825	2825	2825	0
443	20231129	134100	26398440	2825	2825	2825	2825	0
444	20231129	134000	26398440	2825	2825	2825	2825	0
445	20231129	133900	26398440	2825	2825	2825	2825	0
446	20231129	133800	26398440	2825	2825	2825	2825	0
447	20231129	133700	26398440	2825	2825	2825	2825	0
448	20231129	133600	26398440	2825	2825	2825	2825	0
449	20231129	133500	26398440	2825	2835	2835	2825	339
450	20231129	133400	25439550	2840	2840	2840	2840	176
451	20231129	133300	24939710	2835	2835	2835	2835	0
452	20231129	133200	24939710	2835	2835	2835	2835	0
453	20231129	133100	24939710	2835	2835	2835	2835	0
454	20231129	133000	24939710	2835	2835	2835	2835	0
455	20231129	132900	24939710	2835	2835	2835	2835	0
456	20231129	132800	24939710	2835	2835	2835	2835	0
457	20231129	132700	24939710	2835	2835	2835	2835	0
458	20231129	132600	24939710	2835	2835	2835	2835	0
459	20231129	132500	24939710	2835	2835	2835	2835	0
460	20231129	132400	24939710	2835	2835	2835	2835	0
461	20231129	132300	24939710	2835	2835	2835	2835	0
462	20231129	132200	24939710	2835	2835	2835	2835	1
463	20231129	132100	24936875	2840	2840	2840	2840	0
464	20231129	132000	24936875	2840	2840	2840	2840	75
465	20231129	131900	24723875	2840	2840	2840	2840	0
466	20231129	131800	24723875	2840	2840	2840	2840	0
467	20231129	131700	24723875	2840	2840	2840	2840	0
468	20231129	131600	24723875	2840	2840	2840	2840	10
469	20231129	131500	24695475	2840	2840	2840	2840	215
470	20231129	131400	24084875	2830	2830	2830	2830	0
471	20231129	131300	24084875	2830	2830	2830	2830	0
472	20231129	131200	24084875	2830	2830	2830	2830	0
473	20231129	131100	24084875	2830	2830	2830	2830	0
474	20231129	131000	24084875	2830	2830	2830	2830	0
475	20231129	130900	24084875	2830	2830	2830	2830	0
476	20231129	130800	24084875	2830	2830	2830	2830	0
477	20231129	130700	24084875	2830	2830	2830	2830	1
478	20231129	130600	24082045	2825	2825	2825	2825	0
479	20231129	130500	24082045	2825	2825	2825	2825	0
480	20231129	130400	24082045	2825	2825	2825	2825	102
481	20231129	130300	23793895	2825	2825	2825	2825	0
482	20231129	130200	23793895	2825	2825	2825	2825	0
483	20231129	130100	23793895	2825	2825	2825	2825	10
484	20231129	130000	23765645	2825	2825	2825	2825	17
485	20231129	125900	23717620	2825	2825	2825	2825	0
486	20231129	125800	23717620	2825	2825	2825	2825	0
487	20231129	125700	23717620	2825	2825	2825	2825	0
488	20231129	125600	23717620	2825	2825	2825	2825	0
489	20231129	125500	23717620	2825	2825	2825	2825	0
490	20231129	125400	23717620	2825	2825	2825	2825	0
491	20231129	125300	23717620	2825	2825	2825	2825	0
492	20231129	125200	23717620	2825	2825	2825	2825	0
493	20231129	125100	23717620	2825	2825	2825	2825	0
494	20231129	125000	23717620	2825	2825	2825	2825	100
495	20231129	124900	23435120	2840	2840	2840	2840	0
496	20231129	124800	23435120	2840	2840	2840	2840	0
497	20231129	124700	23435120	2840	2840	2840	2840	0
498	20231129	124600	23435120	2840	2840	2840	2840	0
499	20231129	124500	23435120	2840	2840	2840	2840	0
500	20231129	124400	23435120	2840	2840	2840	2840	0
501	20231129	124300	23435120	2840	2840	2840	2840	0
502	20231129	124200	23435120	2840	2840	2840	2840	0
503	20231129	124100	23435120	2840	2840	2840	2840	0
504	20231129	124000	23435120	2840	2840	2840	2840	0
505	20231129	123900	23435120	2840	2840	2840	2840	0
506	20231129	123800	23435120	2840	2840	2840	2840	0
507	20231129	123700	23435120	2840	2840	2840	2840	0
508	20231129	123600	23435120	2840	2840	2840	2840	0
509	20231129	123500	23435120	2840	2840	2840	2840	0
510	20231129	123400	23435120	2840	2840	2840	2840	0
511	20231129	123300	23435120	2840	2840	2840	2840	0
512	20231129	123200	23435120	2840	2840	2840	2840	2
513	20231129	123100	23429440	2825	2825	2825	2825	0
514	20231129	123000	23429440	2825	2825	2825	2825	0
515	20231129	122900	23429440	2825	2825	2825	2825	0
516	20231129	122800	23429440	2825	2825	2825	2825	0
517	20231129	122700	23429440	2825	2825	2825	2825	0
518	20231129	122600	23429440	2825	2825	2825	2825	0
519	20231129	122500	23429440	2825	2825	2825	2825	0
520	20231129	122400	23429440	2825	2825	2825	2825	0
521	20231129	122300	23429440	2825	2825	2825	2825	0
522	20231129	122200	23429440	2825	2825	2825	2825	0
523	20231129	122100	23429440	2825	2825	2825	2825	4
524	20231129	122000	23418140	2825	2825	2825	2825	0
525	20231129	121900	23418140	2825	2825	2825	2825	4
526	20231129	121800	23406840	2825	2825	2825	2825	1
527	20231129	121700	23404015	2810	2810	2810	2810	0
528	20231129	121600	23404015	2810	2815	2815	2810	1411
529	20231129	121500	19438120	2820	2825	2830	2820	540
530	20231129	121400	17915025	2830	2830	2830	2830	1
531	20231129	121300	17912195	2830	2830	2830	2830	0
532	20231129	121200	17912195	2830	2830	2830	2830	0
533	20231129	121100	17912195	2830	2830	2830	2830	100
534	20231129	121000	17629195	2850	2850	2850	2850	0
535	20231129	120900	17629195	2850	2850	2850	2850	0
536	20231129	120800	17629195	2850	2850	2850	2850	0
537	20231129	120700	17629195	2850	2850	2850	2850	0
538	20231129	120600	17629195	2850	2850	2850	2850	0
539	20231129	120500	17629195	2850	2850	2850	2850	0
540	20231129	120400	17629195	2850	2850	2850	2850	23
541	20231129	120300	17563645	2850	2850	2850	2850	10
542	20231129	120200	17535145	2825	2825	2825	2825	0
543	20231129	120100	17535145	2825	2825	2825	2825	244
544	20231129	120000	16845845	2825	2825	2825	2825	10
545	20231129	115900	16817595	2825	2825	2825	2825	1
546	20231129	115800	16814770	2825	2825	2825	2825	1
547	20231129	115700	16811945	2825	2825	2825	2825	223
548	20231129	115600	16181970	2825	2825	2825	2825	0
549	20231129	115500	16181970	2825	2825	2825	2825	0
550	20231129	115400	16181970	2825	2825	2825	2825	0
551	20231129	115300	16181970	2825	2825	2825	2825	0
552	20231129	115200	16181970	2825	2825	2825	2825	0
553	20231129	115100	16181970	2825	2825	2825	2825	0
554	20231129	115000	16181970	2825	2825	2825	2825	0
555	20231129	114900	16181970	2825	2825	2825	2825	0
556	20231129	114800	16181970	2825	2825	2825	2825	0
557	20231129	114700	16181970	2825	2825	2825	2825	0
558	20231129	114600	16181970	2825	2825	2825	2825	0
559	20231129	114500	16181970	2825	2825	2825	2825	0
560	20231129	114400	16181970	2825	2825	2825	2825	0
561	20231129	114300	16181970	2825	2825	2825	2825	0
562	20231129	114200	16181970	2825	2825	2825	2825	0
563	20231129	114100	16181970	2825	2840	2840	2825	700
564	20231129	114000	14201275	2850	2850	2850	2850	100
565	20231129	113900	13916275	2850	2850	2850	2850	0
566	20231129	113800	13916275	2850	2850	2850	2850	0
567	20231129	113700	13916275	2850	2850	2850	2850	0
568	20231129	113600	13916275	2850	2850	2850	2850	0
569	20231129	113500	13916275	2850	2850	2850	2850	0
570	20231129	113400	13916275	2850	2850	2850	2850	0
571	20231129	113300	13916275	2850	2850	2850	2850	0
572	20231129	113200	13916275	2850	2850	2850	2850	0
573	20231129	113100	13916275	2850	2850	2850	2850	0
574	20231129	113000	13916275	2850	2850	2850	2850	0
575	20231129	112900	13916275	2850	2850	2850	2850	0
576	20231129	112800	13916275	2850	2850	2850	2850	0
577	20231129	112700	13916275	2850	2850	2850	2850	0
578	20231129	112600	13916275	2850	2850	2850	2850	0
579	20231129	112500	13916275	2850	2850	2850	2850	0
580	20231129	112400	13916275	2850	2850	2850	2850	0
581	20231129	112300	13916275	2850	2850	2850	2850	1
582	20231129	112200	13913425	2830	2830	2830	2830	0
583	20231129	112100	13913425	2830	2830	2830	2830	0
584	20231129	112000	13913425	2830	2830	2830	2830	0
585	20231129	111900	13913425	2830	2830	2830	2830	0
586	20231129	111800	13913425	2830	2830	2830	2830	0
587	20231129	111700	13913425	2830	2830	2830	2830	0
588	20231129	111600	13913425	2830	2830	2830	2830	0
589	20231129	111500	13913425	2830	2830	2830	2830	0
590	20231129	111400	13913425	2830	2830	2830	2830	0
591	20231129	111300	13913425	2830	2830	2830	2830	0
592	20231129	111200	13913425	2830	2830	2830	2830	0
593	20231129	111100	13913425	2830	2830	2830	2830	0
594	20231129	111000	13913425	2830	2830	2830	2830	8
595	20231129	110900	13890785	2830	2830	2830	2830	146
596	20231129	110800	13477605	2830	2830	2830	2830	0
597	20231129	110700	13477605	2830	2830	2830	2830	275
598	20231129	110600	12699355	2830	2830	2830	2830	1
599	20231129	110500	12696525	2850	2850	2850	2850	0
600	20231129	110400	12696525	2850	2850	2850	2850	0
601	20231129	110300	12696525	2850	2850	2850	2850	0
602	20231129	110200	12696525	2850	2850	2850	2850	0
603	20231129	110100	12696525	2850	2850	2850	2850	0
604	20231129	110000	12696525	2850	2850	2850	2850	0
605	20231129	105900	12696525	2850	2850	2850	2850	0
606	20231129	105800	12696525	2850	2850	2850	2850	0
607	20231129	105700	12696525	2850	2850	2850	2850	50
608	20231129	105600	12554025	2855	2855	2855	2855	0
609	20231129	105500	12554025	2855	2855	2855	2855	0
610	20231129	105400	12554025	2855	2855	2855	2855	0
611	20231129	105300	12554025	2855	2855	2855	2855	0
612	20231129	105200	12554025	2855	2855	2855	2855	127
613	20231129	105100	12191440	2855	2835	2855	2830	1151
614	20231129	105000	8933420	2855	2855	2855	2855	0
615	20231129	104900	8933420	2855	2855	2855	2855	1
616	20231129	104800	8930565	2835	2835	2835	2835	0
617	20231129	104700	8930565	2835	2835	2835	2835	0
618	20231129	104600	8930565	2835	2835	2835	2835	1
619	20231129	104500	8927730	2855	2855	2855	2855	0
620	20231129	104400	8927730	2855	2855	2855	2855	0
621	20231129	104300	8927730	2855	2855	2855	2855	0
622	20231129	104200	8927730	2855	2855	2855	2855	0
623	20231129	104100	8927730	2855	2855	2855	2855	0
624	20231129	104000	8927730	2855	2850	2855	2850	2
625	20231129	103900	8922025	2830	2830	2830	2830	0
626	20231129	103800	8922025	2830	2830	2830	2830	0
627	20231129	103700	8922025	2830	2830	2830	2830	0
628	20231129	103600	8922025	2830	2830	2830	2830	0
629	20231129	103500	8922025	2830	2830	2830	2830	0
630	20231129	103400	8922025	2830	2830	2830	2830	0
631	20231129	103300	8922025	2830	2830	2830	2830	0
632	20231129	103200	8922025	2830	2830	2830	2830	0
633	20231129	103100	8922025	2830	2830	2830	2830	0
634	20231129	103000	8922025	2830	2835	2835	2830	140
635	20231129	102900	8525315	2855	2855	2855	2855	0
636	20231129	102800	8525315	2855	2855	2855	2855	1
637	20231129	102700	8522460	2830	2830	2830	2830	0
638	20231129	102600	8522460	2830	2835	2835	2830	674
639	20231129	102500	6613660	2855	2855	2855	2855	0
640	20231129	102400	6613660	2855	2855	2855	2855	0
641	20231129	102300	6613660	2855	2855	2855	2855	0
642	20231129	102200	6613660	2855	2855	2855	2855	0
643	20231129	102100	6613660	2855	2855	2855	2855	0
644	20231129	102000	6613660	2855	2855	2855	2855	7
645	20231129	101900	6593675	2835	2835	2835	2835	0
646	20231129	101800	6593675	2835	2835	2835	2835	500
647	20231129	101700	5176175	2855	2855	2855	2855	0
648	20231129	101600	5176175	2855	2855	2855	2855	0
649	20231129	101500	5176175	2855	2855	2855	2855	1
650	20231129	101400	5173320	2835	2835	2835	2835	80
651	20231129	101300	4946520	2855	2855	2855	2855	0
652	20231129	101200	4946520	2855	2855	2855	2855	0
653	20231129	101100	4946520	2855	2840	2855	2835	88
654	20231129	101000	4696895	2855	2855	2855	2855	0
655	20231129	100900	4696895	2855	2855	2855	2855	0
656	20231129	100800	4696895	2855	2855	2855	2855	0
657	20231129	100700	4696895	2855	2855	2855	2855	0
658	20231129	100600	4696895	2855	2855	2855	2855	0
659	20231129	100500	4696895	2855	2855	2855	2855	0
660	20231129	100400	4696895	2855	2855	2855	2855	300
661	20231129	100300	3840395	2855	2835	2855	2835	253
662	20231129	100200	3123120	2855	2855	2855	2855	0
663	20231129	100100	3123120	2855	2855	2855	2855	0
664	20231129	100000	3123120	2855	2855	2855	2835	55
665	20231129	095900	2967110	2865	2865	2865	2865	0
666	20231129	095800	2967110	2865	2865	2865	2865	0
667	20231129	095700	2967110	2865	2865	2865	2865	0
668	20231129	095600	2967110	2865	2865	2865	2865	0
669	20231129	095500	2967110	2865	2865	2865	2865	0
670	20231129	095400	2967110	2865	2860	2865	2860	29
671	20231129	095300	2884155	2865	2855	2865	2855	2
672	20231129	095200	2878435	2840	2865	2865	2840	21
673	20231129	095100	2818545	2865	2865	2865	2865	0
674	20231129	095000	2818545	2865	2865	2865	2865	1
675	20231129	094900	2815680	2870	2870	2870	2870	1
676	20231129	094800	2812810	2840	2840	2840	2840	0
677	20231129	094700	2812810	2840	2840	2840	2840	0
678	20231129	094600	2812810	2840	2840	2840	2840	0
679	20231129	094500	2812810	2840	2840	2840	2840	0
680	20231129	094400	2812810	2840	2840	2840	2840	0
681	20231129	094300	2812810	2840	2840	2840	2840	0
682	20231129	094200	2812810	2840	2840	2840	2840	0
683	20231129	094100	2812810	2840	2840	2840	2840	0
684	20231129	094000	2812810	2840	2850	2880	2840	274
685	20231129	093900	2030440	2840	2840	2840	2840	0
686	20231129	093800	2030440	2840	2840	2840	2840	0
687	20231129	093700	2030440	2840	2840	2840	2840	0
688	20231129	093600	2030440	2840	2840	2840	2840	0
689	20231129	093500	2030440	2840	2840	2840	2840	0
690	20231129	093400	2030440	2840	2840	2840	2840	0
691	20231129	093300	2030440	2840	2840	2840	2840	0
692	20231129	093200	2030440	2840	2840	2840	2840	0
693	20231129	093100	2030440	2840	2840	2840	2840	0
694	20231129	093000	2030440	2840	2840	2840	2840	0
695	20231129	092900	2030440	2840	2840	2840	2840	0
696	20231129	092800	2030440	2840	2840	2840	2840	0
697	20231129	092700	2030440	2840	2840	2840	2840	0
698	20231129	092600	2030440	2840	2840	2840	2840	0
699	20231129	092500	2030440	2840	2840	2840	2840	0
700	20231129	092400	2030440	2840	2840	2840	2840	0
701	20231129	092300	2030440	2840	2840	2840	2840	0
702	20231129	092200	2030440	2840	2840	2840	2840	0
703	20231129	092100	2030440	2840	2840	2840	2840	0
704	20231129	092000	2030440	2840	2840	2840	2840	0
705	20231129	091900	2030440	2840	2840	2840	2840	0
706	20231129	091800	2030440	2840	2840	2845	2840	15
707	20231129	091700	1987810	2870	2870	2870	2870	0
708	20231129	091600	1987810	2870	2850	2870	2850	2
709	20231129	091500	1982090	2850	2850	2850	2850	5
710	20231129	091400	1967840	2835	2835	2835	2835	54
711	20231129	091300	1814750	2870	2870	2870	2870	0
712	20231129	091200	1814750	2870	2870	2870	2870	0
713	20231129	091100	1814750	2870	2870	2870	2870	0
714	20231129	091000	1814750	2870	2850	2870	2850	14
715	20231129	090900	1774755	2830	2830	2830	2830	141
716	20231129	090800	1375725	2830	2830	2830	2830	176
717	20231129	090700	877645	2830	2845	2845	2830	168
718	20231129	090600	400720	2850	2855	2855	2850	9
719	20231129	090500	375065	2855	2855	2855	2855	0
720	20231129	090400	375065	2855	2855	2855	2855	0
721	20231129	090300	375065	2855	2865	2865	2855	26
722	20231129	090200	300695	2895	2895	2895	2895	0
723	20231129	090100	300695	2895	2895	2895	2895	0
724	20231129	090000	300695	2895	2900	2900	2855	104