KissMeData/427950/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	212400	219340815	2970	2970	2970	2970	316
3	20231129	212300	219340815	2970	2970	2970	2970	0
4	20231129	212200	219340815	2970	2970	2970	2970	0
5	20231129	212100	219340815	2970	2970	2970	2970	0
6	20231129	212000	219340815	2970	2970	2970	2970	0
7	20231129	211900	219340815	2970	2970	2970	2970	0
8	20231129	211800	219340815	2970	2970	2970	2970	0
9	20231129	211700	219340815	2970	2970	2970	2970	0
10	20231129	211600	219340815	2970	2970	2970	2970	0
11	20231129	211500	219340815	2970	2970	2970	2970	0
12	20231129	211400	219340815	2970	2970	2970	2970	0
13	20231129	211300	219340815	2970	2970	2970	2970	0
14	20231129	211200	219340815	2970	2970	2970	2970	0
15	20231129	211100	219340815	2970	2970	2970	2970	0
16	20231129	211000	219340815	2970	2970	2970	2970	0
17	20231129	210900	219340815	2970	2970	2970	2970	0
18	20231129	210800	219340815	2970	2970	2970	2970	0
19	20231129	210700	219340815	2970	2970	2970	2970	0
20	20231129	210600	219340815	2970	2970	2970	2970	0
21	20231129	210500	219340815	2970	2970	2970	2970	0
22	20231129	210400	219340815	2970	2970	2970	2970	0
23	20231129	210300	219340815	2970	2970	2970	2970	0
24	20231129	210200	219340815	2970	2970	2970	2970	0
25	20231129	210100	219340815	2970	2970	2970	2970	0
26	20231129	210000	219340815	2970	2970	2970	2970	0
27	20231129	205900	219340815	2970	2970	2970	2970	0
28	20231129	205800	219340815	2970	2970	2970	2970	0
29	20231129	205700	219340815	2970	2970	2970	2970	0
30	20231129	205600	219340815	2970	2970	2970	2970	0
31	20231129	205500	219340815	2970	2970	2970	2970	0
32	20231129	205400	219340815	2970	2970	2970	2970	316
33	20231129	205300	219340815	2970	2970	2970	2970	0
34	20231129	205200	219340815	2970	2970	2970	2970	0
35	20231129	205100	219340815	2970	2970	2970	2970	0
36	20231129	205000	219340815	2970	2970	2970	2970	0
37	20231129	204900	219340815	2970	2970	2970	2970	0
38	20231129	204800	219340815	2970	2970	2970	2970	0
39	20231129	204700	219340815	2970	2970	2970	2970	0
40	20231129	204600	219340815	2970	2970	2970	2970	0
41	20231129	204500	219340815	2970	2970	2970	2970	0
42	20231129	204400	219340815	2970	2970	2970	2970	0
43	20231129	204300	219340815	2970	2970	2970	2970	0
44	20231129	204200	219340815	2970	2970	2970	2970	0
45	20231129	204100	219340815	2970	2970	2970	2970	0
46	20231129	204000	219340815	2970	2970	2970	2970	0
47	20231129	203900	219340815	2970	2970	2970	2970	0
48	20231129	203800	219340815	2970	2970	2970	2970	0
49	20231129	203700	219340815	2970	2970	2970	2970	0
50	20231129	203600	219340815	2970	2970	2970	2970	0
51	20231129	203500	219340815	2970	2970	2970	2970	0
52	20231129	203400	219340815	2970	2970	2970	2970	0
53	20231129	203300	219340815	2970	2970	2970	2970	0
54	20231129	203200	219340815	2970	2970	2970	2970	0
55	20231129	203100	219340815	2970	2970	2970	2970	0
56	20231129	203000	219340815	2970	2970	2970	2970	0
57	20231129	202900	219340815	2970	2970	2970	2970	0
58	20231129	202800	219340815	2970	2970	2970	2970	0
59	20231129	202700	219340815	2970	2970	2970	2970	0
60	20231129	202600	219340815	2970	2970	2970	2970	0
61	20231129	202500	219340815	2970	2970	2970	2970	0
62	20231129	202400	219340815	2970	2970	2970	2970	316
63	20231129	202300	219340815	2970	2970	2970	2970	0
64	20231129	202200	219340815	2970	2970	2970	2970	0
65	20231129	202100	219340815	2970	2970	2970	2970	0
66	20231129	202000	219340815	2970	2970	2970	2970	0
67	20231129	201900	219340815	2970	2970	2970	2970	0
68	20231129	201800	219340815	2970	2970	2970	2970	0
69	20231129	201700	219340815	2970	2970	2970	2970	0
70	20231129	201600	219340815	2970	2970	2970	2970	0
71	20231129	201500	219340815	2970	2970	2970	2970	0
72	20231129	201400	219340815	2970	2970	2970	2970	0
73	20231129	201300	219340815	2970	2970	2970	2970	0
74	20231129	201200	219340815	2970	2970	2970	2970	0
75	20231129	201100	219340815	2970	2970	2970	2970	0
76	20231129	201000	219340815	2970	2970	2970	2970	0
77	20231129	200900	219340815	2970	2970	2970	2970	0
78	20231129	200800	219340815	2970	2970	2970	2970	0
79	20231129	200700	219340815	2970	2970	2970	2970	0
80	20231129	200600	219340815	2970	2970	2970	2970	0
81	20231129	200500	219340815	2970	2970	2970	2970	0
82	20231129	200400	219340815	2970	2970	2970	2970	0
83	20231129	200300	219340815	2970	2970	2970	2970	0
84	20231129	200200	219340815	2970	2970	2970	2970	0
85	20231129	200100	219340815	2970	2970	2970	2970	0
86	20231129	200000	219340815	2970	2970	2970	2970	0
87	20231129	195900	219340815	2970	2970	2970	2970	0
88	20231129	195800	219340815	2970	2970	2970	2970	0
89	20231129	195700	219340815	2970	2970	2970	2970	0
90	20231129	195600	219340815	2970	2970	2970	2970	0
91	20231129	195500	219340815	2970	2970	2970	2970	0
92	20231129	195400	219340815	2970	2970	2970	2970	316
93	20231129	195300	219340815	2970	2970	2970	2970	0
94	20231129	195200	219340815	2970	2970	2970	2970	0
95	20231129	195100	219340815	2970	2970	2970	2970	0
96	20231129	195000	219340815	2970	2970	2970	2970	0
97	20231129	194900	219340815	2970	2970	2970	2970	0
98	20231129	194800	219340815	2970	2970	2970	2970	0
99	20231129	194700	219340815	2970	2970	2970	2970	0
100	20231129	194600	219340815	2970	2970	2970	2970	0
101	20231129	194500	219340815	2970	2970	2970	2970	0
102	20231129	194400	219340815	2970	2970	2970	2970	0
103	20231129	194300	219340815	2970	2970	2970	2970	0
104	20231129	194200	219340815	2970	2970	2970	2970	0
105	20231129	194100	219340815	2970	2970	2970	2970	0
106	20231129	194000	219340815	2970	2970	2970	2970	0
107	20231129	193900	219340815	2970	2970	2970	2970	0
108	20231129	193800	219340815	2970	2970	2970	2970	0
109	20231129	193700	219340815	2970	2970	2970	2970	0
110	20231129	193600	219340815	2970	2970	2970	2970	0
111	20231129	193500	219340815	2970	2970	2970	2970	0
112	20231129	193400	219340815	2970	2970	2970	2970	0
113	20231129	193300	219340815	2970	2970	2970	2970	0
114	20231129	193200	219340815	2970	2970	2970	2970	0
115	20231129	193100	219340815	2970	2970	2970	2970	0
116	20231129	193000	219340815	2970	2970	2970	2970	0
117	20231129	192900	219340815	2970	2970	2970	2970	0
118	20231129	192800	219340815	2970	2970	2970	2970	0
119	20231129	192700	219340815	2970	2970	2970	2970	0
120	20231129	192600	219340815	2970	2970	2970	2970	0
121	20231129	192500	219340815	2970	2970	2970	2970	0
122	20231129	192400	219340815	2970	2970	2970	2970	316
123	20231129	192300	219340815	2970	2970	2970	2970	0
124	20231129	192200	219340815	2970	2970	2970	2970	0
125	20231129	192100	219340815	2970	2970	2970	2970	0
126	20231129	192000	219340815	2970	2970	2970	2970	0
127	20231129	191900	219340815	2970	2970	2970	2970	0
128	20231129	191800	219340815	2970	2970	2970	2970	0
129	20231129	191700	219340815	2970	2970	2970	2970	0
130	20231129	191600	219340815	2970	2970	2970	2970	0
131	20231129	191500	219340815	2970	2970	2970	2970	0
132	20231129	191400	219340815	2970	2970	2970	2970	0
133	20231129	191300	219340815	2970	2970	2970	2970	0
134	20231129	191200	219340815	2970	2970	2970	2970	0
135	20231129	191100	219340815	2970	2970	2970	2970	0
136	20231129	191000	219340815	2970	2970	2970	2970	0
137	20231129	190900	219340815	2970	2970	2970	2970	0
138	20231129	190800	219340815	2970	2970	2970	2970	0
139	20231129	190700	219340815	2970	2970	2970	2970	0
140	20231129	190600	219340815	2970	2970	2970	2970	0
141	20231129	190500	219340815	2970	2970	2970	2970	0
142	20231129	190400	219340815	2970	2970	2970	2970	0
143	20231129	190300	219340815	2970	2970	2970	2970	0
144	20231129	190200	219340815	2970	2970	2970	2970	0
145	20231129	190100	219340815	2970	2970	2970	2970	0
146	20231129	190000	219340815	2970	2970	2970	2970	0
147	20231129	185900	219340815	2970	2970	2970	2970	0
148	20231129	185800	219340815	2970	2970	2970	2970	0
149	20231129	185700	219340815	2970	2970	2970	2970	0
150	20231129	185600	219340815	2970	2970	2970	2970	0
151	20231129	185500	219340815	2970	2970	2970	2970	0
152	20231129	185400	219340815	2970	2970	2970	2970	316
153	20231129	185300	219340815	2970	2970	2970	2970	0
154	20231129	185200	219340815	2970	2970	2970	2970	0
155	20231129	185100	219340815	2970	2970	2970	2970	0
156	20231129	185000	219340815	2970	2970	2970	2970	0
157	20231129	184900	219340815	2970	2970	2970	2970	0
158	20231129	184800	219340815	2970	2970	2970	2970	0
159	20231129	184700	219340815	2970	2970	2970	2970	0
160	20231129	184600	219340815	2970	2970	2970	2970	0
161	20231129	184500	219340815	2970	2970	2970	2970	0
162	20231129	184400	219340815	2970	2970	2970	2970	0
163	20231129	184300	219340815	2970	2970	2970	2970	0
164	20231129	184200	219340815	2970	2970	2970	2970	0
165	20231129	184100	219340815	2970	2970	2970	2970	0
166	20231129	184000	219340815	2970	2970	2970	2970	0
167	20231129	183900	219340815	2970	2970	2970	2970	0
168	20231129	183800	219340815	2970	2970	2970	2970	0
169	20231129	183700	219340815	2970	2970	2970	2970	0
170	20231129	183600	219340815	2970	2970	2970	2970	0
171	20231129	183500	219340815	2970	2970	2970	2970	0
172	20231129	183400	219340815	2970	2970	2970	2970	0
173	20231129	183300	219340815	2970	2970	2970	2970	0
174	20231129	183200	219340815	2970	2970	2970	2970	0
175	20231129	183100	219340815	2970	2970	2970	2970	0
176	20231129	183000	219340815	2970	2970	2970	2970	0
177	20231129	182900	219340815	2970	2970	2970	2970	0
178	20231129	182800	219340815	2970	2970	2970	2970	0
179	20231129	182700	219340815	2970	2970	2970	2970	0
180	20231129	182600	219340815	2970	2970	2970	2970	0
181	20231129	182500	219340815	2970	2970	2970	2970	0
182	20231129	182400	219340815	2970	2970	2970	2970	316
183	20231129	182300	219340815	2970	2970	2970	2970	0
184	20231129	182200	219340815	2970	2970	2970	2970	0
185	20231129	182100	219340815	2970	2970	2970	2970	0
186	20231129	182000	219340815	2970	2970	2970	2970	0
187	20231129	181900	219340815	2970	2970	2970	2970	0
188	20231129	181800	219340815	2970	2970	2970	2970	0
189	20231129	181700	219340815	2970	2970	2970	2970	0
190	20231129	181600	219340815	2970	2970	2970	2970	0
191	20231129	181500	219340815	2970	2970	2970	2970	0
192	20231129	181400	219340815	2970	2970	2970	2970	0
193	20231129	181300	219340815	2970	2970	2970	2970	0
194	20231129	181200	219340815	2970	2970	2970	2970	0
195	20231129	181100	219340815	2970	2970	2970	2970	0
196	20231129	181000	219340815	2970	2970	2970	2970	0
197	20231129	180900	219340815	2970	2970	2970	2970	0
198	20231129	180800	219340815	2970	2970	2970	2970	0
199	20231129	180700	219340815	2970	2970	2970	2970	0
200	20231129	180600	219340815	2970	2970	2970	2970	0
201	20231129	180500	219340815	2970	2970	2970	2970	0
202	20231129	180400	219340815	2970	2970	2970	2970	0
203	20231129	180300	219340815	2970	2970	2970	2970	0
204	20231129	180200	219340815	2970	2970	2970	2970	0
205	20231129	180100	219340815	2970	2970	2970	2970	0
206	20231129	180000	219340815	2970	2970	2970	2970	0
207	20231129	175900	219340815	2970	2970	2970	2970	0
208	20231129	175800	219340815	2970	2970	2970	2970	0
209	20231129	175700	219340815	2970	2970	2970	2970	0
210	20231129	175600	219340815	2970	2970	2970	2970	0
211	20231129	175500	219340815	2970	2970	2970	2970	0
212	20231129	175400	219340815	2970	2970	2970	2970	316
213	20231129	175300	219340815	2970	2970	2970	2970	0
214	20231129	175200	219340815	2970	2970	2970	2970	0
215	20231129	175100	219340815	2970	2970	2970	2970	0
216	20231129	175000	219340815	2970	2970	2970	2970	0
217	20231129	174900	219340815	2970	2970	2970	2970	0
218	20231129	174800	219340815	2970	2970	2970	2970	0
219	20231129	174700	219340815	2970	2970	2970	2970	0
220	20231129	174600	219340815	2970	2970	2970	2970	0
221	20231129	174500	219340815	2970	2970	2970	2970	0
222	20231129	174400	219340815	2970	2970	2970	2970	0
223	20231129	174300	219340815	2970	2970	2970	2970	0
224	20231129	174200	219340815	2970	2970	2970	2970	0
225	20231129	174100	219340815	2970	2970	2970	2970	0
226	20231129	174000	219340815	2970	2970	2970	2970	0
227	20231129	173900	219340815	2970	2970	2970	2970	0
228	20231129	173800	219340815	2970	2970	2970	2970	0
229	20231129	173700	219340815	2970	2970	2970	2970	0
230	20231129	173600	219340815	2970	2970	2970	2970	0
231	20231129	173500	219340815	2970	2970	2970	2970	0
232	20231129	173400	219340815	2970	2970	2970	2970	0
233	20231129	173300	219340815	2970	2970	2970	2970	0
234	20231129	173200	219340815	2970	2970	2970	2970	0
235	20231129	173100	219340815	2970	2970	2970	2970	0
236	20231129	173000	219340815	2970	2970	2970	2970	0
237	20231129	172900	219340815	2970	2970	2970	2970	0
238	20231129	172800	219340815	2970	2970	2970	2970	0
239	20231129	172700	219340815	2970	2970	2970	2970	0
240	20231129	172600	219340815	2970	2970	2970	2970	0
241	20231129	172500	219340815	2970	2970	2970	2970	0
242	20231129	172400	219340815	2970	2970	2970	2970	316
243	20231129	172300	219340815	2970	2970	2970	2970	0
244	20231129	172200	219340815	2970	2970	2970	2970	0
245	20231129	172100	219340815	2970	2970	2970	2970	0
246	20231129	172000	219340815	2970	2970	2970	2970	0
247	20231129	171900	219340815	2970	2970	2970	2970	0
248	20231129	171800	219340815	2970	2970	2970	2970	0
249	20231129	171700	219340815	2970	2970	2970	2970	0
250	20231129	171600	219340815	2970	2970	2970	2970	0
251	20231129	171500	219340815	2970	2970	2970	2970	0
252	20231129	171400	219340815	2970	2970	2970	2970	0
253	20231129	171300	219340815	2970	2970	2970	2970	0
254	20231129	171200	219340815	2970	2970	2970	2970	0
255	20231129	171100	219340815	2970	2970	2970	2970	0
256	20231129	171000	219340815	2970	2970	2970	2970	0
257	20231129	170900	219340815	2970	2970	2970	2970	0
258	20231129	170800	219340815	2970	2970	2970	2970	0
259	20231129	170700	219340815	2970	2970	2970	2970	0
260	20231129	170600	219340815	2970	2970	2970	2970	0
261	20231129	170500	219340815	2970	2970	2970	2970	0
262	20231129	170400	219340815	2970	2970	2970	2970	0
263	20231129	170300	219340815	2970	2970	2970	2970	0
264	20231129	170200	219340815	2970	2970	2970	2970	0
265	20231129	170100	219340815	2970	2970	2970	2970	0
266	20231129	170000	219340815	2970	2970	2970	2970	0
267	20231129	165900	219340815	2970	2970	2970	2970	0
268	20231129	165800	219340815	2970	2970	2970	2970	0
269	20231129	165700	219340815	2970	2970	2970	2970	0
270	20231129	165600	219340815	2970	2970	2970	2970	0
271	20231129	165500	219340815	2970	2970	2970	2970	0
272	20231129	165400	219340815	2970	2970	2970	2970	316
273	20231129	165300	219340815	2970	2970	2970	2970	0
274	20231129	165200	219340815	2970	2970	2970	2970	0
275	20231129	165100	219340815	2970	2970	2970	2970	0
276	20231129	165000	219340815	2970	2970	2970	2970	0
277	20231129	164900	219340815	2970	2970	2970	2970	0
278	20231129	164800	219340815	2970	2970	2970	2970	0
279	20231129	164700	219340815	2970	2970	2970	2970	0
280	20231129	164600	219340815	2970	2970	2970	2970	0
281	20231129	164500	219340815	2970	2970	2970	2970	0
282	20231129	164400	219340815	2970	2970	2970	2970	0
283	20231129	164300	219340815	2970	2970	2970	2970	0
284	20231129	164200	219340815	2970	2970	2970	2970	0
285	20231129	164100	219340815	2970	2970	2970	2970	0
286	20231129	164000	219340815	2970	2970	2970	2970	0
287	20231129	163900	219340815	2970	2970	2970	2970	0
288	20231129	163800	219340815	2970	2970	2970	2970	0
289	20231129	163700	219340815	2970	2970	2970	2970	0
290	20231129	163600	219340815	2970	2970	2970	2970	0
291	20231129	163500	219340815	2970	2970	2970	2970	0
292	20231129	163400	219340815	2970	2970	2970	2970	0
293	20231129	163300	219340815	2970	2970	2970	2970	0
294	20231129	163200	219340815	2970	2970	2970	2970	0
295	20231129	163100	219340815	2970	2970	2970	2970	0
296	20231129	163000	219340815	2970	2970	2970	2970	0
297	20231129	162900	219340815	2970	2970	2970	2970	0
298	20231129	162800	219340815	2970	2970	2970	2970	0
299	20231129	162700	219340815	2970	2970	2970	2970	0
300	20231129	162600	219340815	2970	2970	2970	2970	0
301	20231129	162500	219340815	2970	2970	2970	2970	0
302	20231129	162400	219340815	2970	2970	2970	2970	316
303	20231129	162300	219340815	2970	2970	2970	2970	0
304	20231129	162200	219340815	2970	2970	2970	2970	0
305	20231129	162100	219340815	2970	2970	2970	2970	0
306	20231129	162000	219340815	2970	2970	2970	2970	0
307	20231129	161900	219340815	2970	2970	2970	2970	0
308	20231129	161800	219340815	2970	2970	2970	2970	0
309	20231129	161700	219340815	2970	2970	2970	2970	0
310	20231129	161600	219340815	2970	2970	2970	2970	0
311	20231129	161500	219340815	2970	2970	2970	2970	0
312	20231129	161400	219340815	2970	2970	2970	2970	0
313	20231129	161300	219340815	2970	2970	2970	2970	0
314	20231129	161200	219340815	2970	2970	2970	2970	0
315	20231129	161100	219340815	2970	2970	2970	2970	0
316	20231129	161000	219340815	2970	2970	2970	2970	0
317	20231129	160900	219340815	2970	2970	2970	2970	0
318	20231129	160800	219340815	2970	2970	2970	2970	0
319	20231129	160700	219340815	2970	2970	2970	2970	0
320	20231129	160600	219340815	2970	2970	2970	2970	0
321	20231129	160500	219340815	2970	2970	2970	2970	0
322	20231129	160400	219340815	2970	2970	2970	2970	0
323	20231129	160300	219340815	2970	2970	2970	2970	0
324	20231129	160200	219340815	2970	2970	2970	2970	0
325	20231129	160100	219340815	2970	2970	2970	2970	0
326	20231129	160000	219340815	2970	2970	2970	2970	0
327	20231129	155900	219340815	2970	2970	2970	2970	0
328	20231129	155800	219340815	2970	2970	2970	2970	0
329	20231129	155700	219340815	2970	2970	2970	2970	0
330	20231129	155600	219340815	2970	2970	2970	2970	0
331	20231129	155500	219340815	2970	2970	2970	2970	0
332	20231129	155400	219340815	2970	2970	2970	2970	316
333	20231129	155300	219340815	2970	2970	2970	2970	0
334	20231129	155200	219340815	2970	2970	2970	2970	0
335	20231129	155100	219340815	2970	2970	2970	2970	0
336	20231129	155000	219340815	2970	2970	2970	2970	0
337	20231129	154900	219340815	2970	2970	2970	2970	0
338	20231129	154800	219340815	2970	2970	2970	2970	0
339	20231129	154700	219340815	2970	2970	2970	2970	0
340	20231129	154600	219340815	2970	2970	2970	2970	0
341	20231129	154500	219340815	2970	2970	2970	2970	0
342	20231129	154400	219340815	2970	2970	2970	2970	0
343	20231129	154300	219340815	2970	2970	2970	2970	0
344	20231129	154200	219340815	2970	2970	2970	2970	0
345	20231129	154100	219340815	2970	2970	2970	2970	0
346	20231129	154000	219340815	2970	2970	2970	2970	0
347	20231129	153900	219340815	2970	2970	2970	2970	0
348	20231129	153800	219340815	2970	2970	2970	2970	0
349	20231129	153700	219340815	2970	2970	2970	2970	0
350	20231129	153600	219340815	2970	2970	2970	2970	0
351	20231129	153500	219340815	2970	2970	2970	2970	0
352	20231129	153400	219340815	2970	2970	2970	2970	0
353	20231129	153300	219340815	2970	2970	2970	2970	0
354	20231129	153200	219340815	2970	2970	2970	2970	0
355	20231129	153100	219340815	2970	2970	2970	2970	0
356	20231129	153000	219340815	2970	2970	2970	2970	316
357	20231129	152900	218402295	2960	2960	2960	2960	0
358	20231129	152800	218402295	2960	2960	2960	2960	0
359	20231129	152700	218402295	2960	2960	2960	2960	0
360	20231129	152600	218402295	2960	2960	2960	2960	0
361	20231129	152500	218402295	2960	2960	2960	2960	0
362	20231129	152400	218402295	2960	2960	2960	2960	0
363	20231129	152300	218402295	2960	2960	2960	2960	0
364	20231129	152200	218402295	2960	2960	2960	2960	0
365	20231129	152100	218402295	2960	2960	2960	2960	0
366	20231129	152000	218402295	2960	2960	2960	2960	0
367	20231129	151900	218402295	2960	2965	2965	2960	6
368	20231129	151800	218384510	2965	2950	2965	2950	162
369	20231129	151700	217904615	2965	2965	2965	2965	0
370	20231129	151600	217904615	2965	2965	2965	2965	1
371	20231129	151500	217901650	2950	2960	2965	2950	354
372	20231129	151400	216857145	2950	2945	2950	2945	421
373	20231129	151300	215615375	2945	2945	2945	2945	79
374	20231129	151200	215382720	2945	2945	2945	2945	44
375	20231129	151100	215253140	2945	2945	2945	2945	7
376	20231129	151000	215232525	2945	2945	2945	2945	61
377	20231129	150900	215052880	2945	2945	2945	2945	0
378	20231129	150800	215052880	2945	2945	2945	2945	36
379	20231129	150700	214946860	2945	2945	2945	2945	136
380	20231129	150600	214546340	2945	2945	2945	2945	29
381	20231129	150500	214460935	2945	2945	2945	2945	0
382	20231129	150400	214460935	2945	2945	2945	2945	0
383	20231129	150300	214460935	2945	2945	2945	2945	72
384	20231129	150200	214248895	2945	2945	2945	2945	29
385	20231129	150100	214163490	2945	2945	2945	2945	235
386	20231129	150000	213471415	2945	2945	2945	2945	37
387	20231129	145900	213362450	2945	2945	2945	2945	47
388	20231129	145800	213224035	2945	2945	2945	2945	95
389	20231129	145700	212944260	2945	2945	2945	2945	96
390	20231129	145600	212661540	2945	2945	2945	2945	83
391	20231129	145500	212417105	2945	2945	2950	2945	61
392	20231129	145400	212237435	2945	2945	2945	2945	64
393	20231129	145300	212048955	2945	2945	2945	2945	45
394	20231129	145200	211916430	2945	2945	2945	2945	47
395	20231129	145100	211778015	2945	2945	2945	2945	65
396	20231129	145000	211586590	2945	2945	2945	2945	48
397	20231129	144900	211445230	2945	2945	2945	2945	66
398	20231129	144800	211250860	2945	2945	2945	2945	68
399	20231129	144700	211050600	2945	2945	2945	2945	107
400	20231129	144600	210735485	2945	2945	2945	2945	50
401	20231129	144500	210588235	2945	2945	2945	2945	23
402	20231129	144400	210520500	2945	2945	2945	2945	110
403	20231129	144300	210196550	2945	2945	2945	2945	110
404	20231129	144200	209872600	2945	2945	2945	2945	25
405	20231129	144100	209798975	2945	2945	2945	2945	47
406	20231129	144000	209660560	2945	2945	2945	2945	63
407	20231129	143900	209475025	2945	2945	2945	2945	114
408	20231129	143800	209139295	2945	2945	2945	2945	51
409	20231129	143700	208989100	2945	2950	2950	2945	143
410	20231129	143600	208567730	2950	2950	2950	2950	140
411	20231129	143500	208154730	2950	2945	2950	2945	1433
412	20231129	143400	203927980	2945	2945	2945	2945	63
413	20231129	143300	203742445	2945	2945	2945	2945	364
414	20231129	143200	202670465	2945	2945	2945	2945	78
415	20231129	143100	202440755	2945	2945	2945	2945	32
416	20231129	143000	202346515	2945	2945	2945	2945	340
417	20231129	142900	201345215	2945	2950	2950	2945	178
418	20231129	142800	200820835	2950	2950	2950	2950	57
419	20231129	142700	200652685	2950	2950	2950	2950	86
420	20231129	142600	200398985	2950	2950	2950	2950	44
421	20231129	142500	200269185	2950	2950	2950	2950	61
422	20231129	142400	200089235	2965	2965	2965	2965	0
423	20231129	142300	200089235	2965	2945	2965	2945	47
424	20231129	142200	199950670	2950	2945	2950	2945	783
425	20231129	142100	197640955	2945	2945	2945	2945	59
426	20231129	142000	197467200	2945	2945	2945	2945	77
427	20231129	141900	197240435	2945	2945	2945	2945	26
428	20231129	141800	197163865	2950	2945	2950	2945	53
429	20231129	141700	197007765	2945	2945	2950	2945	61
430	20231129	141600	196828020	2945	2945	2945	2945	1762
431	20231129	141500	191638930	2945	2945	2945	2945	60
432	20231129	141400	191462230	2945	2945	2945	2945	131
433	20231129	141300	191076435	2945	2945	2945	2945	73
434	20231129	141200	190861450	2945	2950	2950	2945	1030
435	20231129	141100	187823100	2945	2945	2945	2945	24
436	20231129	141000	187752420	2945	2945	2945	2945	48
437	20231129	140900	187611060	2945	2945	2945	2945	92
438	20231129	140800	187340120	2945	2945	2945	2945	28
439	20231129	140700	187257660	2945	2945	2945	2945	78
440	20231129	140600	187027950	2945	2945	2945	2945	41
441	20231129	140500	186907205	2945	2945	2945	2945	60
442	20231129	140400	186730505	2945	2945	2945	2945	43
443	20231129	140300	186603870	2945	2945	2945	2945	49
444	20231129	140200	186459565	2945	2945	2945	2945	24
445	20231129	140100	186388885	2945	2945	2945	2945	76
446	20231129	140000	186165065	2945	2945	2945	2945	45
447	20231129	135900	186032540	2945	2945	2945	2945	32
448	20231129	135800	185938300	2945	2945	2945	2945	71
449	20231129	135700	185729205	2950	2950	2950	2950	1286
450	20231129	135600	181935505	2950	2950	2950	2950	25
451	20231129	135500	181861755	2950	2950	2950	2950	50
452	20231129	135400	181714255	2950	2955	2955	2950	61
453	20231129	135300	181534025	2955	2955	2955	2955	35
454	20231129	135200	181430600	2955	2955	2955	2955	50
455	20231129	135100	181282850	2955	2955	2955	2955	51
456	20231129	135000	181132145	2955	2955	2955	2955	52
457	20231129	134900	180978485	2955	2955	2955	2955	56
458	20231129	134800	180813005	2950	2950	2955	2950	103
459	20231129	134700	180508905	2955	2950	2955	2950	30
460	20231129	134600	180420390	2950	2950	2950	2950	81
461	20231129	134500	180181440	2950	2950	2950	2950	23
462	20231129	134400	180113590	2950	2950	2950	2950	50
463	20231129	134300	179966090	2950	2950	2950	2950	43
464	20231129	134200	179839240	2950	2950	2950	2950	60
465	20231129	134100	179662240	2950	2950	2950	2950	61
466	20231129	134000	179482290	2950	2950	2950	2950	69
467	20231129	133900	179278740	2950	2955	2955	2950	30
468	20231129	133800	179190220	2955	2950	2955	2950	35
469	20231129	133700	179086950	2960	2955	2960	2955	37
470	20231129	133600	178977605	2960	2955	2960	2955	42
471	20231129	133500	178853490	2955	2950	2965	2950	191
472	20231129	133400	178288290	2950	2950	2950	2950	79
473	20231129	133300	178055240	2950	2950	2950	2950	56
474	20231129	133200	177890040	2950	2950	2950	2950	23
475	20231129	133100	177822190	2950	2950	2950	2950	117
476	20231129	133000	177477040	2950	2950	2950	2950	6
477	20231129	132900	177459340	2950	2950	2950	2950	93
478	20231129	132800	177184990	2950	2950	2950	2950	74
479	20231129	132700	176966690	2950	2950	2950	2950	102
480	20231129	132600	176665790	2950	2950	2950	2950	23
481	20231129	132500	176597940	2955	2955	2955	2955	26
482	20231129	132400	176521110	2955	2950	2955	2950	80
483	20231129	132300	176284740	2950	2950	2950	2950	117
484	20231129	132200	175939590	2950	2950	2950	2950	42
485	20231129	132100	175815690	2950	2950	2950	2950	83
486	20231129	132000	175570840	2950	2950	2950	2950	31
487	20231129	131900	175479390	2950	2950	2950	2950	103
488	20231129	131800	175175540	2950	2950	2950	2950	31
489	20231129	131700	175084090	2950	2950	2950	2950	120
490	20231129	131600	174730090	2950	2950	2950	2950	20
491	20231129	131500	174671090	2950	2950	2950	2950	132
492	20231129	131400	174281690	2950	2950	2950	2950	225
493	20231129	131300	173617940	2950	2950	2950	2950	78
494	20231129	131200	173387840	2950	2950	2950	2950	58
495	20231129	131100	173216740	2950	2950	2950	2950	95
496	20231129	131000	172936490	2950	2950	2950	2950	8
497	20231129	130900	172912890	2950	2950	2950	2950	70
498	20231129	130800	172706390	2950	2950	2950	2950	48
499	20231129	130700	172564790	2950	2950	2950	2950	1122
500	20231129	130600	169254890	2950	2950	2950	2950	27
501	20231129	130500	169175240	2950	2950	2950	2950	85
502	20231129	130400	168924490	2950	2950	2950	2950	34
503	20231129	130300	168824190	2950	2950	2950	2950	21
504	20231129	130200	168762240	2950	2950	2950	2950	18
505	20231129	130100	168709140	2950	2950	2950	2950	0
506	20231129	130000	168709140	2950	2950	2950	2950	83
507	20231129	125900	168464290	2945	2945	2945	2945	87
508	20231129	125800	168208075	2965	2965	2965	2965	0
509	20231129	125700	168208075	2965	2965	2965	2965	0
510	20231129	125600	168208075	2965	2965	2965	2965	0
511	20231129	125500	168208075	2965	2965	2965	2965	0
512	20231129	125400	168208075	2965	2960	2965	2955	6
513	20231129	125300	168190315	2965	2950	2965	2950	38
514	20231129	125200	168078175	2950	2945	2950	2945	34
515	20231129	125100	167978015	2955	2955	2955	2955	0
516	20231129	125000	167978015	2955	2955	2955	2955	1
517	20231129	124900	167975060	2965	2965	2965	2965	0
518	20231129	124800	167975060	2965	2965	2965	2965	0
519	20231129	124700	167975060	2965	2965	2965	2965	0
520	20231129	124600	167975060	2965	2965	2965	2965	1
521	20231129	124500	167972095	2955	2945	2955	2945	32
522	20231129	124400	167877825	2945	2945	2945	2945	0
523	20231129	124300	167877825	2945	2945	2945	2945	0
524	20231129	124200	167877825	2945	2945	2945	2945	0
525	20231129	124100	167877825	2945	2945	2945	2945	29
526	20231129	124000	167792420	2945	2945	2945	2945	0
527	20231129	123900	167792420	2945	2945	2945	2945	9
528	20231129	123800	167765915	2945	2940	2945	2940	68
529	20231129	123700	167565800	2945	2945	2945	2945	60
530	20231129	123600	167389100	2945	2945	2945	2945	0
531	20231129	123500	167389100	2945	2940	2945	2940	5
532	20231129	123400	167374390	2940	2940	2940	2940	2
533	20231129	123300	167368510	2940	2940	2940	2940	31
534	20231129	123200	167277370	2940	2940	2940	2940	2
535	20231129	123100	167271490	2940	2940	2940	2940	2
536	20231129	123000	167265610	2940	2940	2940	2940	33
537	20231129	122900	167168590	2940	2940	2940	2940	0
538	20231129	122800	167168590	2940	2940	2940	2940	2
539	20231129	122700	167162710	2940	2940	2940	2940	2
540	20231129	122600	167156830	2940	2940	2940	2940	33
541	20231129	122500	167059810	2940	2940	2940	2940	0
542	20231129	122400	167059810	2940	2940	2940	2940	3
543	20231129	122300	167050990	2940	2940	2940	2940	2
544	20231129	122200	167045110	2940	2940	2940	2940	32
545	20231129	122100	166951030	2940	2940	2940	2940	0
546	20231129	122000	166951030	2940	2940	2945	2940	3
547	20231129	121900	166942205	2940	2940	2940	2940	2
548	20231129	121800	166936325	2940	2940	2940	2940	31
549	20231129	121700	166845185	2940	2940	2940	2940	0
550	20231129	121600	166845185	2940	2940	2940	2940	0
551	20231129	121500	166845185	2940	2940	2940	2940	0
552	20231129	121400	166845185	2940	2940	2940	2940	29
553	20231129	121300	166759925	2940	2940	2940	2940	0
554	20231129	121200	166759925	2940	2940	2940	2940	0
555	20231129	121100	166759925	2940	2940	2940	2940	65
556	20231129	121000	166568825	2940	2940	2940	2940	0
557	20231129	120900	166568825	2940	2940	2940	2940	0
558	20231129	120800	166568825	2940	2940	2940	2940	36
559	20231129	120700	166462985	2940	2940	2940	2940	65
560	20231129	120600	166271885	2940	2940	2940	2940	0
561	20231129	120500	166271885	2940	2940	2940	2940	0
562	20231129	120400	166271885	2940	2940	2940	2940	0
563	20231129	120300	166271885	2940	2940	2940	2940	29
564	20231129	120200	166186625	2940	2940	2940	2940	0
565	20231129	120100	166186625	2940	2940	2940	2940	0
566	20231129	120000	166186625	2940	2940	2940	2940	0
567	20231129	115900	166186625	2940	2940	2940	2940	29
568	20231129	115800	166101365	2940	2940	2940	2940	0
569	20231129	115700	166101365	2940	2940	2940	2940	0
570	20231129	115600	166101365	2940	2940	2940	2940	0
571	20231129	115500	166101365	2940	2940	2940	2940	29
572	20231129	115400	166016105	2940	2940	2940	2940	1
573	20231129	115300	166013165	2940	2940	2940	2940	30
574	20231129	115200	165924965	2945	2945	2945	2945	0
575	20231129	115100	165924965	2945	2945	2945	2945	0
576	20231129	115000	165924965	2945	2940	2945	2940	2
577	20231129	114900	165919080	2940	2940	2940	2940	1
578	20231129	114800	165916140	2940	2940	2940	2940	30
579	20231129	114700	165827940	2940	2940	2940	2940	0
580	20231129	114600	165827940	2940	2940	2940	2940	1
581	20231129	114500	165825000	2940	2940	2940	2940	1
582	20231129	114400	165822060	2940	2940	2940	2940	29
583	20231129	114300	165736800	2940	2940	2940	2940	0
584	20231129	114200	165736800	2940	2940	2940	2940	0
585	20231129	114100	165736800	2940	2940	2940	2940	1
586	20231129	114000	165733860	2940	2940	2940	2940	29
587	20231129	113900	165648600	2940	2940	2940	2940	0
588	20231129	113800	165648600	2940	2940	2940	2940	0
589	20231129	113700	165648600	2940	2940	2940	2940	0
590	20231129	113600	165648600	2940	2940	2940	2940	58
591	20231129	113500	165478080	2960	2960	2960	2960	0
592	20231129	113400	165478080	2960	2960	2960	2960	0
593	20231129	113300	165478080	2960	2960	2960	2960	0
594	20231129	113200	165478080	2960	2960	2960	2960	0
595	20231129	113100	165478080	2960	2960	2960	2960	55
596	20231129	113000	165315280	2960	2950	2960	2950	788
597	20231129	112900	162986365	2960	2960	2960	2960	0
598	20231129	112800	162986365	2960	2960	2960	2960	0
599	20231129	112700	162986365	2960	2935	2960	2935	10000
600	20231129	112600	133391355	2930	2930	2930	2930	31
601	20231129	112500	133300525	2935	2935	2935	2935	0
602	20231129	112400	133300525	2935	2935	2935	2935	0
603	20231129	112300	133300525	2935	2935	2935	2935	200
604	20231129	112200	132713525	2935	2935	2935	2935	0
605	20231129	112100	132713525	2935	2930	2935	2930	34
606	20231129	112000	132613880	2930	2930	2930	2930	0
607	20231129	111900	132613880	2930	2930	2930	2930	0
608	20231129	111800	132613880	2930	2930	2930	2930	2
609	20231129	111700	132608020	2930	2930	2930	2930	31
610	20231129	111600	132517190	2930	2930	2930	2930	0
611	20231129	111500	132517190	2930	2930	2930	2930	0
612	20231129	111400	132517190	2930	2930	2930	2930	29
613	20231129	111300	132432220	2930	2930	2930	2930	0
614	20231129	111200	132432220	2930	2930	2930	2930	200
615	20231129	111100	131846220	2930	2930	2930	2930	300
616	20231129	111000	130967220	2930	2930	2930	2930	29
617	20231129	110900	130882250	2930	2930	2930	2930	0
618	20231129	110800	130882250	2930	2930	2930	2930	0
619	20231129	110700	130882250	2930	2930	2930	2930	0
620	20231129	110600	130882250	2930	2930	2930	2930	29
621	20231129	110500	130797280	2930	2930	2930	2930	0
622	20231129	110400	130797280	2930	2930	2930	2930	0
623	20231129	110300	130797280	2930	2930	2930	2930	0
624	20231129	110200	130797280	2930	2930	2930	2930	29
625	20231129	110100	130712310	2930	2930	2930	2930	0
626	20231129	110000	130712310	2930	2930	2930	2930	0
627	20231129	105900	130712310	2930	2930	2930	2930	4
628	20231129	105800	130700590	2930	2930	2930	2930	37
629	20231129	105700	130592180	2935	2930	2935	2930	105
630	20231129	105600	130284525	2930	2930	2930	2930	2
631	20231129	105500	130278665	2930	2930	2930	2930	31
632	20231129	105400	130187835	2930	2930	2930	2930	1
633	20231129	105300	130184905	2930	2925	2930	2925	5
634	20231129	105200	130170275	2925	2925	2925	2925	18
635	20231129	105100	130117625	2920	2920	2920	2920	29
636	20231129	105000	130032945	2920	2920	2920	2920	0
637	20231129	104900	130032945	2920	2920	2920	2920	0
638	20231129	104800	130032945	2920	2920	2920	2920	77
639	20231129	104700	129808105	2915	2915	2915	2915	30
640	20231129	104600	129720655	2915	2915	2915	2915	0
641	20231129	104500	129720655	2915	2915	2915	2915	0
642	20231129	104400	129720655	2915	2915	2915	2915	29
643	20231129	104300	129636120	2920	2920	2920	2920	0
644	20231129	104200	129636120	2920	2920	2920	2920	0
645	20231129	104100	129636120	2920	2920	2920	2920	1
646	20231129	104000	129633200	2915	2920	2920	2915	1329
647	20231129	103900	125752665	2920	2920	2920	2920	0
648	20231129	103800	125752665	2920	2920	2920	2920	1
649	20231129	103700	125749745	2915	2915	2915	2915	0
650	20231129	103600	125749745	2915	2915	2915	2915	29
651	20231129	103500	125665210	2915	2920	2920	2915	2098
652	20231129	103400	119540600	2920	2920	2920	2920	0
653	20231129	103300	119540600	2920	2920	2920	2920	2
654	20231129	103200	119534760	2920	2925	2925	2920	63
655	20231129	103100	119350750	2930	2930	2930	2930	0
656	20231129	103000	119350750	2930	2930	2930	2930	3
657	20231129	102900	119341960	2915	2915	2915	2915	0
658	20231129	102800	119341960	2915	2915	2915	2915	29
659	20231129	102700	119257425	2915	2915	2915	2915	0
660	20231129	102600	119257425	2915	2915	2915	2915	0
661	20231129	102500	119257425	2915	2915	2915	2915	0
662	20231129	102400	119257425	2915	2915	2915	2915	29
663	20231129	102300	119172890	2910	2930	2930	2910	6000
664	20231129	102200	101666590	2930	2930	2930	2930	2
665	20231129	102100	101660730	2930	2935	2935	2930	70
666	20231129	102000	101455430	2935	2935	2935	2935	1
667	20231129	101900	101452495	2930	2930	2930	2930	1
668	20231129	101800	101449565	2930	2930	2930	2930	1
669	20231129	101700	101446635	2930	2930	2930	2930	30
670	20231129	101600	101358735	2930	2930	2930	2930	0
671	20231129	101500	101358735	2930	2930	2930	2930	0
672	20231129	101400	101358735	2930	2930	2930	2930	0
673	20231129	101300	101358735	2930	2930	2930	2930	136
674	20231129	101200	100960255	2930	2930	2930	2930	1389
675	20231129	101100	96890485	2930	2930	2930	2930	53
676	20231129	101000	96735195	2930	2935	2935	2930	42
677	20231129	100900	96612070	2935	2935	2935	2935	641
678	20231129	100800	94730735	2935	2940	2940	2935	2254
679	20231129	100700	88107625	2940	2935	2940	2935	846
680	20231129	100600	85620615	2935	2940	2940	2935	1469
681	20231129	100500	81302270	2940	2940	2940	2940	29
682	20231129	100400	81217010	2940	2940	2940	2940	50
683	20231129	100300	81070010	2940	2940	2940	2940	0
684	20231129	100200	81070010	2940	2940	2940	2940	0
685	20231129	100100	81070010	2940	2940	2940	2940	379
686	20231129	100000	79955750	2940	2940	2940	2940	0
687	20231129	095900	79955750	2940	2940	2940	2940	0
688	20231129	095800	79955750	2940	2940	2940	2940	29
689	20231129	095700	79870490	2940	2940	2940	2940	0
690	20231129	095600	79870490	2940	2940	2940	2940	0
691	20231129	095500	79870490	2940	2940	2940	2940	53
692	20231129	095400	79714670	2945	2940	2945	2940	53
693	20231129	095300	79558730	2940	2940	2940	2940	0
694	20231129	095200	79558730	2940	2940	2940	2940	29
695	20231129	095100	79473470	2950	2950	2950	2950	200
696	20231129	095000	78883470	2950	2950	2950	2950	0
697	20231129	094900	78883470	2950	2950	2950	2950	0
698	20231129	094800	78883470	2950	2950	2950	2950	30
699	20231129	094700	78794970	2950	2950	2950	2950	500
700	20231129	094600	77319970	2940	2940	2940	2940	229
701	20231129	094500	76646710	2945	2945	2945	2945	1742
702	20231129	094400	71516520	2945	2945	2945	2945	3
703	20231129	094300	71507685	2945	2945	2945	2945	33
704	20231129	094200	71410500	2945	2945	2945	2945	16
705	20231129	094100	71363380	2950	2950	2950	2950	0
706	20231129	094000	71363380	2950	2950	2950	2950	486
707	20231129	093900	69929680	2950	2950	2950	2945	723
708	20231129	093800	67797100	2950	2950	2950	2945	541
709	20231129	093700	66201395	2950	2950	2950	2950	54
710	20231129	093600	66042095	2955	2955	2955	2950	194
711	20231129	093500	65468875	2955	2945	2955	2945	574
712	20231129	093400	63775775	2945	2940	2945	2940	1012
713	20231129	093300	60795495	2940	2940	2940	2940	39
714	20231129	093200	60680835	2940	2940	2940	2940	131
715	20231129	093100	60295695	2940	2940	2940	2940	4
716	20231129	093000	60283935	2940	2935	2940	2935	465
717	20231129	092900	58918100	2935	2935	2935	2935	1630
718	20231129	092800	54134050	2935	2950	2950	2935	5644
719	20231129	092700	37517440	2960	2960	2960	2960	0
720	20231129	092600	37517440	2960	2960	2960	2960	0
721	20231129	092500	37517440	2960	2940	2960	2940	223
722	20231129	092400	36859820	2940	2945	2945	2940	3451
723	20231129	092300	26707800	2945	2945	2945	2945	229
724	20231129	092200	26033395	2960	2960	2960	2960	0
725	20231129	092100	26033395	2960	2950	2960	2950	50
726	20231129	092000	25885795	2950	2945	2950	2945	960
727	20231129	091900	23054260	2945	2945	2945	2945	0
728	20231129	091800	23054260	2945	2945	2945	2945	600
729	20231129	091700	21287260	2945	2945	2945	2945	45
730	20231129	091600	21154735	2950	2950	2950	2950	3
731	20231129	091500	21145885	2945	2945	2945	2945	0
732	20231129	091400	21145885	2945	2945	2945	2945	5
733	20231129	091300	21131160	2945	2950	2950	2945	1854
734	20231129	091200	15665860	2950	2950	2950	2950	29
735	20231129	091100	15580310	2950	2955	2955	2950	1005
736	20231129	091000	12611420	2960	2960	2960	2960	374
737	20231129	090900	11504380	2960	2970	2970	2960	2361
738	20231129	090800	4504970	2970	2970	2970	2970	39
739	20231129	090700	4389140	2970	2970	2970	2970	80
740	20231129	090600	4151540	2970	2970	2970	2970	62
741	20231129	090500	3967400	2970	2965	2970	2965	360
742	20231129	090400	2898300	2970	2970	2970	2970	25
743	20231129	090300	2824050	2980	2980	2980	2980	390
744	20231129	090200	1661850	2980	2970	2980	2970	29
745	20231129	090100	1575540	2980	2970	2980	2970	129
746	20231129	090000	1192000	2980	2980	2980	2980	400