KissMeData/450140/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	212900	178304490	2930	2930	2930	2930	969
3	20231129	212800	178304490	2930	2930	2930	2930	0
4	20231129	212700	178304490	2930	2930	2930	2930	0
5	20231129	212600	178304490	2930	2930	2930	2930	0
6	20231129	212500	178304490	2930	2930	2930	2930	0
7	20231129	212400	178304490	2930	2930	2930	2930	0
8	20231129	212300	178304490	2930	2930	2930	2930	0
9	20231129	212200	178304490	2930	2930	2930	2930	0
10	20231129	212100	178304490	2930	2930	2930	2930	0
11	20231129	212000	178304490	2930	2930	2930	2930	0
12	20231129	211900	178304490	2930	2930	2930	2930	0
13	20231129	211800	178304490	2930	2930	2930	2930	0
14	20231129	211700	178304490	2930	2930	2930	2930	0
15	20231129	211600	178304490	2930	2930	2930	2930	0
16	20231129	211500	178304490	2930	2930	2930	2930	0
17	20231129	211400	178304490	2930	2930	2930	2930	0
18	20231129	211300	178304490	2930	2930	2930	2930	0
19	20231129	211200	178304490	2930	2930	2930	2930	0
20	20231129	211100	178304490	2930	2930	2930	2930	0
21	20231129	211000	178304490	2930	2930	2930	2930	0
22	20231129	210900	178304490	2930	2930	2930	2930	0
23	20231129	210800	178304490	2930	2930	2930	2930	0
24	20231129	210700	178304490	2930	2930	2930	2930	0
25	20231129	210600	178304490	2930	2930	2930	2930	0
26	20231129	210500	178304490	2930	2930	2930	2930	0
27	20231129	210400	178304490	2930	2930	2930	2930	0
28	20231129	210300	178304490	2930	2930	2930	2930	0
29	20231129	210200	178304490	2930	2930	2930	2930	0
30	20231129	210100	178304490	2930	2930	2930	2930	0
31	20231129	210000	178304490	2930	2930	2930	2930	0
32	20231129	205900	178304490	2930	2930	2930	2930	969
33	20231129	205800	178304490	2930	2930	2930	2930	0
34	20231129	205700	178304490	2930	2930	2930	2930	0
35	20231129	205600	178304490	2930	2930	2930	2930	0
36	20231129	205500	178304490	2930	2930	2930	2930	0
37	20231129	205400	178304490	2930	2930	2930	2930	0
38	20231129	205300	178304490	2930	2930	2930	2930	0
39	20231129	205200	178304490	2930	2930	2930	2930	0
40	20231129	205100	178304490	2930	2930	2930	2930	0
41	20231129	205000	178304490	2930	2930	2930	2930	0
42	20231129	204900	178304490	2930	2930	2930	2930	0
43	20231129	204800	178304490	2930	2930	2930	2930	0
44	20231129	204700	178304490	2930	2930	2930	2930	0
45	20231129	204600	178304490	2930	2930	2930	2930	0
46	20231129	204500	178304490	2930	2930	2930	2930	0
47	20231129	204400	178304490	2930	2930	2930	2930	0
48	20231129	204300	178304490	2930	2930	2930	2930	0
49	20231129	204200	178304490	2930	2930	2930	2930	0
50	20231129	204100	178304490	2930	2930	2930	2930	0
51	20231129	204000	178304490	2930	2930	2930	2930	0
52	20231129	203900	178304490	2930	2930	2930	2930	0
53	20231129	203800	178304490	2930	2930	2930	2930	0
54	20231129	203700	178304490	2930	2930	2930	2930	0
55	20231129	203600	178304490	2930	2930	2930	2930	0
56	20231129	203500	178304490	2930	2930	2930	2930	0
57	20231129	203400	178304490	2930	2930	2930	2930	0
58	20231129	203300	178304490	2930	2930	2930	2930	0
59	20231129	203200	178304490	2930	2930	2930	2930	0
60	20231129	203100	178304490	2930	2930	2930	2930	0
61	20231129	203000	178304490	2930	2930	2930	2930	0
62	20231129	202900	178304490	2930	2930	2930	2930	969
63	20231129	202800	178304490	2930	2930	2930	2930	0
64	20231129	202700	178304490	2930	2930	2930	2930	0
65	20231129	202600	178304490	2930	2930	2930	2930	0
66	20231129	202500	178304490	2930	2930	2930	2930	0
67	20231129	202400	178304490	2930	2930	2930	2930	0
68	20231129	202300	178304490	2930	2930	2930	2930	0
69	20231129	202200	178304490	2930	2930	2930	2930	0
70	20231129	202100	178304490	2930	2930	2930	2930	0
71	20231129	202000	178304490	2930	2930	2930	2930	0
72	20231129	201900	178304490	2930	2930	2930	2930	0
73	20231129	201800	178304490	2930	2930	2930	2930	0
74	20231129	201700	178304490	2930	2930	2930	2930	0
75	20231129	201600	178304490	2930	2930	2930	2930	0
76	20231129	201500	178304490	2930	2930	2930	2930	0
77	20231129	201400	178304490	2930	2930	2930	2930	0
78	20231129	201300	178304490	2930	2930	2930	2930	0
79	20231129	201200	178304490	2930	2930	2930	2930	0
80	20231129	201100	178304490	2930	2930	2930	2930	0
81	20231129	201000	178304490	2930	2930	2930	2930	0
82	20231129	200900	178304490	2930	2930	2930	2930	0
83	20231129	200800	178304490	2930	2930	2930	2930	0
84	20231129	200700	178304490	2930	2930	2930	2930	0
85	20231129	200600	178304490	2930	2930	2930	2930	0
86	20231129	200500	178304490	2930	2930	2930	2930	0
87	20231129	200400	178304490	2930	2930	2930	2930	0
88	20231129	200300	178304490	2930	2930	2930	2930	0
89	20231129	200200	178304490	2930	2930	2930	2930	0
90	20231129	200100	178304490	2930	2930	2930	2930	0
91	20231129	200000	178304490	2930	2930	2930	2930	0
92	20231129	195900	178304490	2930	2930	2930	2930	969
93	20231129	195800	178304490	2930	2930	2930	2930	0
94	20231129	195700	178304490	2930	2930	2930	2930	0
95	20231129	195600	178304490	2930	2930	2930	2930	0
96	20231129	195500	178304490	2930	2930	2930	2930	0
97	20231129	195400	178304490	2930	2930	2930	2930	0
98	20231129	195300	178304490	2930	2930	2930	2930	0
99	20231129	195200	178304490	2930	2930	2930	2930	0
100	20231129	195100	178304490	2930	2930	2930	2930	0
101	20231129	195000	178304490	2930	2930	2930	2930	0
102	20231129	194900	178304490	2930	2930	2930	2930	0
103	20231129	194800	178304490	2930	2930	2930	2930	0
104	20231129	194700	178304490	2930	2930	2930	2930	0
105	20231129	194600	178304490	2930	2930	2930	2930	0
106	20231129	194500	178304490	2930	2930	2930	2930	0
107	20231129	194400	178304490	2930	2930	2930	2930	0
108	20231129	194300	178304490	2930	2930	2930	2930	0
109	20231129	194200	178304490	2930	2930	2930	2930	0
110	20231129	194100	178304490	2930	2930	2930	2930	0
111	20231129	194000	178304490	2930	2930	2930	2930	0
112	20231129	193900	178304490	2930	2930	2930	2930	0
113	20231129	193800	178304490	2930	2930	2930	2930	0
114	20231129	193700	178304490	2930	2930	2930	2930	0
115	20231129	193600	178304490	2930	2930	2930	2930	0
116	20231129	193500	178304490	2930	2930	2930	2930	0
117	20231129	193400	178304490	2930	2930	2930	2930	0
118	20231129	193300	178304490	2930	2930	2930	2930	0
119	20231129	193200	178304490	2930	2930	2930	2930	0
120	20231129	193100	178304490	2930	2930	2930	2930	0
121	20231129	193000	178304490	2930	2930	2930	2930	0
122	20231129	192900	178304490	2930	2930	2930	2930	969
123	20231129	192800	178304490	2930	2930	2930	2930	0
124	20231129	192700	178304490	2930	2930	2930	2930	0
125	20231129	192600	178304490	2930	2930	2930	2930	0
126	20231129	192500	178304490	2930	2930	2930	2930	0
127	20231129	192400	178304490	2930	2930	2930	2930	0
128	20231129	192300	178304490	2930	2930	2930	2930	0
129	20231129	192200	178304490	2930	2930	2930	2930	0
130	20231129	192100	178304490	2930	2930	2930	2930	0
131	20231129	192000	178304490	2930	2930	2930	2930	0
132	20231129	191900	178304490	2930	2930	2930	2930	0
133	20231129	191800	178304490	2930	2930	2930	2930	0
134	20231129	191700	178304490	2930	2930	2930	2930	0
135	20231129	191600	178304490	2930	2930	2930	2930	0
136	20231129	191500	178304490	2930	2930	2930	2930	0
137	20231129	191400	178304490	2930	2930	2930	2930	0
138	20231129	191300	178304490	2930	2930	2930	2930	0
139	20231129	191200	178304490	2930	2930	2930	2930	0
140	20231129	191100	178304490	2930	2930	2930	2930	0
141	20231129	191000	178304490	2930	2930	2930	2930	0
142	20231129	190900	178304490	2930	2930	2930	2930	0
143	20231129	190800	178304490	2930	2930	2930	2930	0
144	20231129	190700	178304490	2930	2930	2930	2930	0
145	20231129	190600	178304490	2930	2930	2930	2930	0
146	20231129	190500	178304490	2930	2930	2930	2930	0
147	20231129	190400	178304490	2930	2930	2930	2930	0
148	20231129	190300	178304490	2930	2930	2930	2930	0
149	20231129	190200	178304490	2930	2930	2930	2930	0
150	20231129	190100	178304490	2930	2930	2930	2930	0
151	20231129	190000	178304490	2930	2930	2930	2930	0
152	20231129	185900	178304490	2930	2930	2930	2930	969
153	20231129	185800	178304490	2930	2930	2930	2930	0
154	20231129	185700	178304490	2930	2930	2930	2930	0
155	20231129	185600	178304490	2930	2930	2930	2930	0
156	20231129	185500	178304490	2930	2930	2930	2930	0
157	20231129	185400	178304490	2930	2930	2930	2930	0
158	20231129	185300	178304490	2930	2930	2930	2930	0
159	20231129	185200	178304490	2930	2930	2930	2930	0
160	20231129	185100	178304490	2930	2930	2930	2930	0
161	20231129	185000	178304490	2930	2930	2930	2930	0
162	20231129	184900	178304490	2930	2930	2930	2930	0
163	20231129	184800	178304490	2930	2930	2930	2930	0
164	20231129	184700	178304490	2930	2930	2930	2930	0
165	20231129	184600	178304490	2930	2930	2930	2930	0
166	20231129	184500	178304490	2930	2930	2930	2930	0
167	20231129	184400	178304490	2930	2930	2930	2930	0
168	20231129	184300	178304490	2930	2930	2930	2930	0
169	20231129	184200	178304490	2930	2930	2930	2930	0
170	20231129	184100	178304490	2930	2930	2930	2930	0
171	20231129	184000	178304490	2930	2930	2930	2930	0
172	20231129	183900	178304490	2930	2930	2930	2930	0
173	20231129	183800	178304490	2930	2930	2930	2930	0
174	20231129	183700	178304490	2930	2930	2930	2930	0
175	20231129	183600	178304490	2930	2930	2930	2930	0
176	20231129	183500	178304490	2930	2930	2930	2930	0
177	20231129	183400	178304490	2930	2930	2930	2930	0
178	20231129	183300	178304490	2930	2930	2930	2930	0
179	20231129	183200	178304490	2930	2930	2930	2930	0
180	20231129	183100	178304490	2930	2930	2930	2930	0
181	20231129	183000	178304490	2930	2930	2930	2930	0
182	20231129	182900	178304490	2930	2930	2930	2930	969
183	20231129	182800	178304490	2930	2930	2930	2930	0
184	20231129	182700	178304490	2930	2930	2930	2930	0
185	20231129	182600	178304490	2930	2930	2930	2930	0
186	20231129	182500	178304490	2930	2930	2930	2930	0
187	20231129	182400	178304490	2930	2930	2930	2930	0
188	20231129	182300	178304490	2930	2930	2930	2930	0
189	20231129	182200	178304490	2930	2930	2930	2930	0
190	20231129	182100	178304490	2930	2930	2930	2930	0
191	20231129	182000	178304490	2930	2930	2930	2930	0
192	20231129	181900	178304490	2930	2930	2930	2930	0
193	20231129	181800	178304490	2930	2930	2930	2930	0
194	20231129	181700	178304490	2930	2930	2930	2930	0
195	20231129	181600	178304490	2930	2930	2930	2930	0
196	20231129	181500	178304490	2930	2930	2930	2930	0
197	20231129	181400	178304490	2930	2930	2930	2930	0
198	20231129	181300	178304490	2930	2930	2930	2930	0
199	20231129	181200	178304490	2930	2930	2930	2930	0
200	20231129	181100	178304490	2930	2930	2930	2930	0
201	20231129	181000	178304490	2930	2930	2930	2930	0
202	20231129	180900	178304490	2930	2930	2930	2930	0
203	20231129	180800	178304490	2930	2930	2930	2930	0
204	20231129	180700	178304490	2930	2930	2930	2930	0
205	20231129	180600	178304490	2930	2930	2930	2930	0
206	20231129	180500	178304490	2930	2930	2930	2930	0
207	20231129	180400	178304490	2930	2930	2930	2930	0
208	20231129	180300	178304490	2930	2930	2930	2930	0
209	20231129	180200	178304490	2930	2930	2930	2930	0
210	20231129	180100	178304490	2930	2930	2930	2930	0
211	20231129	180000	178304490	2930	2930	2930	2930	0
212	20231129	175900	178304490	2930	2930	2930	2930	969
213	20231129	175800	178304490	2930	2930	2930	2930	0
214	20231129	175700	178304490	2930	2930	2930	2930	0
215	20231129	175600	178304490	2930	2930	2930	2930	0
216	20231129	175500	178304490	2930	2930	2930	2930	0
217	20231129	175400	178304490	2930	2930	2930	2930	0
218	20231129	175300	178304490	2930	2930	2930	2930	0
219	20231129	175200	178304490	2930	2930	2930	2930	0
220	20231129	175100	178304490	2930	2930	2930	2930	0
221	20231129	175000	178304490	2930	2930	2930	2930	0
222	20231129	174900	178304490	2930	2930	2930	2930	0
223	20231129	174800	178304490	2930	2930	2930	2930	0
224	20231129	174700	178304490	2930	2930	2930	2930	0
225	20231129	174600	178304490	2930	2930	2930	2930	0
226	20231129	174500	178304490	2930	2930	2930	2930	0
227	20231129	174400	178304490	2930	2930	2930	2930	0
228	20231129	174300	178304490	2930	2930	2930	2930	0
229	20231129	174200	178304490	2930	2930	2930	2930	0
230	20231129	174100	178304490	2930	2930	2930	2930	0
231	20231129	174000	178304490	2930	2930	2930	2930	0
232	20231129	173900	178304490	2930	2930	2930	2930	0
233	20231129	173800	178304490	2930	2930	2930	2930	0
234	20231129	173700	178304490	2930	2930	2930	2930	0
235	20231129	173600	178304490	2930	2930	2930	2930	0
236	20231129	173500	178304490	2930	2930	2930	2930	0
237	20231129	173400	178304490	2930	2930	2930	2930	0
238	20231129	173300	178304490	2930	2930	2930	2930	0
239	20231129	173200	178304490	2930	2930	2930	2930	0
240	20231129	173100	178304490	2930	2930	2930	2930	0
241	20231129	173000	178304490	2930	2930	2930	2930	0
242	20231129	172900	178304490	2930	2930	2930	2930	969
243	20231129	172800	178304490	2930	2930	2930	2930	0
244	20231129	172700	178304490	2930	2930	2930	2930	0
245	20231129	172600	178304490	2930	2930	2930	2930	0
246	20231129	172500	178304490	2930	2930	2930	2930	0
247	20231129	172400	178304490	2930	2930	2930	2930	0
248	20231129	172300	178304490	2930	2930	2930	2930	0
249	20231129	172200	178304490	2930	2930	2930	2930	0
250	20231129	172100	178304490	2930	2930	2930	2930	0
251	20231129	172000	178304490	2930	2930	2930	2930	0
252	20231129	171900	178304490	2930	2930	2930	2930	0
253	20231129	171800	178304490	2930	2930	2930	2930	0
254	20231129	171700	178304490	2930	2930	2930	2930	0
255	20231129	171600	178304490	2930	2930	2930	2930	0
256	20231129	171500	178304490	2930	2930	2930	2930	0
257	20231129	171400	178304490	2930	2930	2930	2930	0
258	20231129	171300	178304490	2930	2930	2930	2930	0
259	20231129	171200	178304490	2930	2930	2930	2930	0
260	20231129	171100	178304490	2930	2930	2930	2930	0
261	20231129	171000	178304490	2930	2930	2930	2930	0
262	20231129	170900	178304490	2930	2930	2930	2930	0
263	20231129	170800	178304490	2930	2930	2930	2930	0
264	20231129	170700	178304490	2930	2930	2930	2930	0
265	20231129	170600	178304490	2930	2930	2930	2930	0
266	20231129	170500	178304490	2930	2930	2930	2930	0
267	20231129	170400	178304490	2930	2930	2930	2930	0
268	20231129	170300	178304490	2930	2930	2930	2930	0
269	20231129	170200	178304490	2930	2930	2930	2930	0
270	20231129	170100	178304490	2930	2930	2930	2930	0
271	20231129	170000	178304490	2930	2930	2930	2930	0
272	20231129	165900	178304490	2930	2930	2930	2930	969
273	20231129	165800	178304490	2930	2930	2930	2930	0
274	20231129	165700	178304490	2930	2930	2930	2930	0
275	20231129	165600	178304490	2930	2930	2930	2930	0
276	20231129	165500	178304490	2930	2930	2930	2930	0
277	20231129	165400	178304490	2930	2930	2930	2930	0
278	20231129	165300	178304490	2930	2930	2930	2930	0
279	20231129	165200	178304490	2930	2930	2930	2930	0
280	20231129	165100	178304490	2930	2930	2930	2930	0
281	20231129	165000	178304490	2930	2930	2930	2930	0
282	20231129	164900	178304490	2930	2930	2930	2930	0
283	20231129	164800	178304490	2930	2930	2930	2930	0
284	20231129	164700	178304490	2930	2930	2930	2930	0
285	20231129	164600	178304490	2930	2930	2930	2930	0
286	20231129	164500	178304490	2930	2930	2930	2930	0
287	20231129	164400	178304490	2930	2930	2930	2930	0
288	20231129	164300	178304490	2930	2930	2930	2930	0
289	20231129	164200	178304490	2930	2930	2930	2930	0
290	20231129	164100	178304490	2930	2930	2930	2930	0
291	20231129	164000	178304490	2930	2930	2930	2930	0
292	20231129	163900	178304490	2930	2930	2930	2930	0
293	20231129	163800	178304490	2930	2930	2930	2930	0
294	20231129	163700	178304490	2930	2930	2930	2930	0
295	20231129	163600	178304490	2930	2930	2930	2930	0
296	20231129	163500	178304490	2930	2930	2930	2930	0
297	20231129	163400	178304490	2930	2930	2930	2930	0
298	20231129	163300	178304490	2930	2930	2930	2930	0
299	20231129	163200	178304490	2930	2930	2930	2930	0
300	20231129	163100	178304490	2930	2930	2930	2930	0
301	20231129	163000	178304490	2930	2930	2930	2930	0
302	20231129	162900	178304490	2930	2930	2930	2930	969
303	20231129	162800	178304490	2930	2930	2930	2930	0
304	20231129	162700	178304490	2930	2930	2930	2930	0
305	20231129	162600	178304490	2930	2930	2930	2930	0
306	20231129	162500	178304490	2930	2930	2930	2930	0
307	20231129	162400	178304490	2930	2930	2930	2930	0
308	20231129	162300	178304490	2930	2930	2930	2930	0
309	20231129	162200	178304490	2930	2930	2930	2930	0
310	20231129	162100	178304490	2930	2930	2930	2930	0
311	20231129	162000	178304490	2930	2930	2930	2930	0
312	20231129	161900	178304490	2930	2930	2930	2930	0
313	20231129	161800	178304490	2930	2930	2930	2930	0
314	20231129	161700	178304490	2930	2930	2930	2930	0
315	20231129	161600	178304490	2930	2930	2930	2930	0
316	20231129	161500	178304490	2930	2930	2930	2930	0
317	20231129	161400	178304490	2930	2930	2930	2930	0
318	20231129	161300	178304490	2930	2930	2930	2930	0
319	20231129	161200	178304490	2930	2930	2930	2930	0
320	20231129	161100	178304490	2930	2930	2930	2930	0
321	20231129	161000	178304490	2930	2930	2930	2930	0
322	20231129	160900	178304490	2930	2930	2930	2930	0
323	20231129	160800	178304490	2930	2930	2930	2930	0
324	20231129	160700	178304490	2930	2930	2930	2930	0
325	20231129	160600	178304490	2930	2930	2930	2930	0
326	20231129	160500	178304490	2930	2930	2930	2930	0
327	20231129	160400	178304490	2930	2930	2930	2930	0
328	20231129	160300	178304490	2930	2930	2930	2930	0
329	20231129	160200	178304490	2930	2930	2930	2930	0
330	20231129	160100	178304490	2930	2930	2930	2930	0
331	20231129	160000	178304490	2930	2930	2930	2930	0
332	20231129	155900	178304490	2930	2930	2930	2930	969
333	20231129	155800	178304490	2930	2930	2930	2930	0
334	20231129	155700	178304490	2930	2930	2930	2930	0
335	20231129	155600	178304490	2930	2930	2930	2930	0
336	20231129	155500	178304490	2930	2930	2930	2930	0
337	20231129	155400	178304490	2930	2930	2930	2930	0
338	20231129	155300	178304490	2930	2930	2930	2930	0
339	20231129	155200	178304490	2930	2930	2930	2930	0
340	20231129	155100	178304490	2930	2930	2930	2930	0
341	20231129	155000	178304490	2930	2930	2930	2930	0
342	20231129	154900	178304490	2930	2930	2930	2930	0
343	20231129	154800	178304490	2930	2930	2930	2930	0
344	20231129	154700	178304490	2930	2930	2930	2930	0
345	20231129	154600	178304490	2930	2930	2930	2930	0
346	20231129	154500	178304490	2930	2930	2930	2930	0
347	20231129	154400	178304490	2930	2930	2930	2930	0
348	20231129	154300	178304490	2930	2930	2930	2930	0
349	20231129	154200	178304490	2930	2930	2930	2930	0
350	20231129	154100	178304490	2930	2930	2930	2930	0
351	20231129	154000	178304490	2930	2930	2930	2930	0
352	20231129	153900	178304490	2930	2930	2930	2930	0
353	20231129	153800	178304490	2930	2930	2930	2930	0
354	20231129	153700	178304490	2930	2930	2930	2930	0
355	20231129	153600	178304490	2930	2930	2930	2930	0
356	20231129	153500	178304490	2930	2930	2930	2930	0
357	20231129	153400	178304490	2930	2930	2930	2930	0
358	20231129	153300	178304490	2930	2930	2930	2930	0
359	20231129	153200	178304490	2930	2930	2930	2930	0
360	20231129	153100	178304490	2930	2930	2930	2930	0
361	20231129	153000	178304490	2930	2930	2930	2930	969
362	20231129	152900	175465320	2940	2940	2940	2940	0
363	20231129	152800	175465320	2940	2940	2940	2940	0
364	20231129	152700	175465320	2940	2940	2940	2940	0
365	20231129	152600	175465320	2940	2940	2940	2940	0
366	20231129	152500	175465320	2940	2940	2940	2940	0
367	20231129	152400	175465320	2940	2940	2940	2940	0
368	20231129	152300	175465320	2940	2940	2940	2940	0
369	20231129	152200	175465320	2940	2940	2940	2940	0
370	20231129	152100	175465320	2940	2940	2940	2940	0
371	20231129	152000	175465320	2940	2940	2940	2940	0
372	20231129	151900	175465320	2940	2940	2940	2940	69
373	20231129	151800	175262460	2940	2940	2940	2935	448
374	20231129	151700	173947190	2935	2935	2935	2935	25
375	20231129	151600	173873815	2940	2935	2940	2935	128
376	20231129	151500	173497995	2940	2935	2940	2935	422
377	20231129	151400	172259370	2935	2940	2940	2935	647
378	20231129	151300	170360135	2935	2935	2935	2935	2
379	20231129	151200	170354265	2935	2950	2950	2935	1027
380	20231129	151100	167336030	2950	2950	2950	2950	36
381	20231129	151000	167229830	2945	2945	2945	2945	12
382	20231129	150900	167194490	2950	2950	2950	2950	28
383	20231129	150800	167111890	2950	2950	2950	2950	29
384	20231129	150700	167026340	2950	2955	2955	2950	161
385	20231129	150600	166551110	2955	2955	2955	2955	34
386	20231129	150500	166450640	2955	2955	2955	2955	29
387	20231129	150400	166364945	2955	2955	2955	2955	0
388	20231129	150300	166364945	2955	2950	2955	2950	4000
389	20231129	150200	154545945	2950	2950	2950	2950	29
390	20231129	150100	154460395	2950	2950	2950	2950	56
391	20231129	150000	154295195	2950	2950	2950	2950	57
392	20231129	145900	154127045	2955	2955	2955	2955	0
393	20231129	145800	154127045	2955	2945	2955	2945	2
394	20231129	145700	154121145	2950	2950	2950	2950	17
395	20231129	145600	154070995	2950	2945	2950	2945	14
396	20231129	145500	154029705	2950	2950	2955	2950	129
397	20231129	145400	153649015	2945	2950	2955	2945	380
398	20231129	145300	152529210	2950	2955	2955	2950	33
399	20231129	145200	152431720	2950	2950	2950	2950	0
400	20231129	145100	152431720	2950	2950	2950	2950	30
401	20231129	145000	152343220	2955	2955	2955	2955	0
402	20231129	144900	152343220	2955	2955	2955	2955	39
403	20231129	144800	152227975	2955	2955	2955	2955	30
404	20231129	144700	152139325	2955	2950	2955	2950	198
405	20231129	144600	151554985	2955	2950	2955	2950	238
406	20231129	144500	150852740	2950	2955	2960	2950	67
407	20231129	144400	150654940	2950	2950	2950	2950	2
408	20231129	144300	150649040	2950	2955	2955	2950	38
409	20231129	144200	150536800	2960	2960	2960	2960	0
410	20231129	144100	150536800	2960	2960	2960	2960	125
411	20231129	144000	150166800	2960	2960	2960	2960	57
412	20231129	143900	149998080	2960	2960	2960	2960	28
413	20231129	143800	149915200	2950	2950	2950	2950	0
414	20231129	143700	149915200	2950	2950	2950	2950	0
415	20231129	143600	149915200	2950	2955	2955	2950	218
416	20231129	143500	149271955	2955	2955	2955	2955	29
417	20231129	143400	149186260	2960	2960	2960	2960	28
418	20231129	143300	149103380	2955	2955	2955	2955	17
419	20231129	143200	149053145	2960	2960	2960	2960	29
420	20231129	143100	148967305	2960	2955	2960	2955	57
421	20231129	143000	148798730	2955	2955	2955	2955	0
422	20231129	142900	148798730	2955	2955	2955	2955	61
423	20231129	142800	148618475	2960	2955	2960	2955	39
424	20231129	142700	148503090	2960	2960	2960	2955	40
425	20231129	142600	148384740	2965	2965	2965	2965	54
426	20231129	142500	148224630	2965	2965	2965	2965	39
427	20231129	142400	148108995	2965	2965	2965	2965	29
428	20231129	142300	148023010	2960	2960	2960	2960	16
429	20231129	142200	147975650	2960	2960	2960	2960	2
430	20231129	142100	147969730	2960	2960	2960	2960	30
431	20231129	142000	147880930	2960	2960	2960	2960	11
432	20231129	141900	147848370	2960	2960	2960	2960	113
433	20231129	141800	147513890	2960	2960	2960	2960	28
434	20231129	141700	147431010	2955	2955	2955	2955	75
435	20231129	141600	147209385	2955	2960	2960	2955	58
436	20231129	141500	147037850	2955	2955	2955	2955	0
437	20231129	141400	147037850	2955	2960	2960	2955	56
438	20231129	141300	146872125	2965	2965	2965	2965	29
439	20231129	141200	146786140	2970	2970	2970	2965	30
440	20231129	141100	146697180	2965	2965	2965	2965	30
441	20231129	141000	146608230	2970	2965	2970	2965	147
442	20231129	140900	146172235	2970	2965	2970	2965	85
443	20231129	140800	145920185	2965	2965	2965	2965	1
444	20231129	140700	145917220	2965	2965	2965	2960	31
445	20231129	140600	145825310	2960	2955	2965	2955	1535
446	20231129	140500	141284080	2955	2955	2955	2955	29
447	20231129	140400	141198385	2955	2955	2955	2955	28
448	20231129	140300	141115645	2955	2955	2955	2955	29
449	20231129	140200	141029950	2955	2955	2955	2955	56
450	20231129	140100	140864470	2955	2955	2955	2955	330
451	20231129	140000	139889320	2955	2955	2955	2955	29
452	20231129	135900	139803625	2955	2955	2955	2955	29
453	20231129	135800	139717930	2955	2945	2955	2945	55
454	20231129	135700	139555945	2950	2950	2950	2950	29
455	20231129	135600	139470395	2955	2955	2955	2955	0
456	20231129	135500	139470395	2955	2955	2955	2955	0
457	20231129	135400	139470395	2955	2955	2955	2955	0
458	20231129	135300	139470395	2955	2955	2955	2955	0
459	20231129	135200	139470395	2955	2955	2955	2955	0
460	20231129	135100	139470395	2955	2955	2955	2955	0
461	20231129	135000	139470395	2955	2955	2955	2955	0
462	20231129	134900	139470395	2955	2955	2955	2955	0
463	20231129	134800	139470395	2955	2955	2955	2955	1
464	20231129	134700	139467440	2950	2950	2950	2950	0
465	20231129	134600	139467440	2950	2950	2950	2950	1
466	20231129	134500	139464490	2955	2955	2955	2955	28
467	20231129	134400	139381750	2955	2955	2955	2955	0
468	20231129	134300	139381750	2955	2955	2955	2955	0
469	20231129	134200	139381750	2955	2955	2955	2955	0
470	20231129	134100	139381750	2955	2955	2955	2955	0
471	20231129	134000	139381750	2955	2955	2955	2955	0
472	20231129	133900	139381750	2955	2955	2955	2955	0
473	20231129	133800	139381750	2955	2955	2955	2955	0
474	20231129	133700	139381750	2955	2955	2955	2955	0
475	20231129	133600	139381750	2955	2955	2955	2955	1
476	20231129	133500	139378795	2950	2950	2950	2950	354
477	20231129	133400	138334495	2950	2950	2950	2950	337
478	20231129	133300	137340345	2955	2955	2955	2955	2646
479	20231129	133200	129521415	2955	2955	2955	2955	0
480	20231129	133100	129521415	2955	2955	2955	2955	1
481	20231129	133000	129518460	2955	2955	2955	2955	7
482	20231129	132900	129497775	2960	2960	2960	2960	0
483	20231129	132800	129497775	2960	2960	2960	2960	20
484	20231129	132700	129438575	2965	2960	2965	2960	518
485	20231129	132600	127905240	2960	2960	2960	2960	357
486	20231129	132500	126848520	2965	2965	2965	2965	0
487	20231129	132400	126848520	2965	2965	2965	2965	0
488	20231129	132300	126848520	2965	2965	2965	2965	3
489	20231129	132200	126839625	2965	2965	2965	2965	0
490	20231129	132100	126839625	2965	2965	2965	2965	4
491	20231129	132000	126827765	2960	2960	2960	2960	0
492	20231129	131900	126827765	2960	2960	2960	2960	0
493	20231129	131800	126827765	2960	2960	2960	2960	2
494	20231129	131700	126821845	2960	2960	2960	2960	0
495	20231129	131600	126821845	2960	2965	2965	2960	701
496	20231129	131500	124743385	2960	2960	2960	2960	0
497	20231129	131400	124743385	2960	2960	2960	2960	0
498	20231129	131300	124743385	2960	2960	2960	2960	1
499	20231129	131200	124740425	2965	2965	2965	2965	0
500	20231129	131100	124740425	2965	2965	2965	2965	0
501	20231129	131000	124740425	2965	2965	2965	2965	0
502	20231129	130900	124740425	2965	2965	2965	2965	4
503	20231129	130800	124728565	2965	2965	2965	2965	0
504	20231129	130700	124728565	2965	2965	2965	2965	0
505	20231129	130600	124728565	2965	2965	2965	2965	100
506	20231129	130500	124432065	2965	2960	2965	2955	6
507	20231129	130400	124414305	2955	2960	2965	2955	11
508	20231129	130300	124381770	2960	2960	2960	2960	148
509	20231129	130200	123943690	2960	2960	2960	2960	0
510	20231129	130100	123943690	2960	2960	2960	2960	1
511	20231129	130000	123940730	2965	2965	2965	2965	0
512	20231129	125900	123940730	2965	2965	2965	2965	0
513	20231129	125800	123940730	2965	2965	2965	2965	0
514	20231129	125700	123940730	2965	2965	2965	2965	101
515	20231129	125600	123641265	2965	2965	2965	2965	0
516	20231129	125500	123641265	2965	2965	2965	2965	0
517	20231129	125400	123641265	2965	2965	2965	2965	0
518	20231129	125300	123641265	2965	2965	2965	2965	0
519	20231129	125200	123641265	2965	2965	2965	2965	4
520	20231129	125100	123629405	2965	2965	2965	2965	0
521	20231129	125000	123629405	2965	2965	2965	2965	0
522	20231129	124900	123629405	2965	2965	2965	2965	0
523	20231129	124800	123629405	2965	2965	2965	2965	11
524	20231129	124700	123596790	2965	2965	2965	2965	1
525	20231129	124600	123593825	2970	2970	2970	2970	0
526	20231129	124500	123593825	2970	2970	2970	2970	1
527	20231129	124400	123590855	2975	2980	2980	2975	2
528	20231129	124300	123584900	2980	2980	2980	2980	0
529	20231129	124200	123584900	2980	2975	2980	2970	473
530	20231129	124100	122177765	2980	2980	2980	2980	123
531	20231129	124000	121811225	2975	2965	2975	2965	1972
532	20231129	123900	115948925	2955	2955	2960	2955	364
533	20231129	123800	114872805	2955	2955	2955	2955	100
534	20231129	123700	114577305	2955	2955	2955	2955	40
535	20231129	123600	114459105	2960	2960	2960	2960	0
536	20231129	123500	114459105	2960	2960	2960	2960	0
537	20231129	123400	114459105	2960	2960	2960	2960	0
538	20231129	123300	114459105	2960	2960	2960	2960	4
539	20231129	123200	114447265	2960	2960	2960	2960	0
540	20231129	123100	114447265	2960	2960	2960	2960	0
541	20231129	123000	114447265	2960	2960	2960	2960	0
542	20231129	122900	114447265	2960	2960	2960	2960	1
543	20231129	122800	114444305	2955	2955	2955	2955	0
544	20231129	122700	114444305	2955	2955	2955	2955	0
545	20231129	122600	114444305	2955	2955	2955	2955	0
546	20231129	122500	114444305	2955	2955	2955	2955	0
547	20231129	122400	114444305	2955	2955	2955	2955	0
548	20231129	122300	114444305	2955	2955	2955	2955	164
549	20231129	122200	113959685	2960	2965	2965	2960	2
550	20231129	122100	113953760	2960	2960	2960	2960	0
551	20231129	122000	113953760	2960	2960	2960	2960	4
552	20231129	121900	113941920	2960	2960	2960	2960	296
553	20231129	121800	113065760	2965	2965	2965	2965	1
554	20231129	121700	113062795	2965	2965	2965	2965	0
555	20231129	121600	113062795	2965	2965	2965	2965	0
556	20231129	121500	113062795	2965	2965	2965	2965	0
557	20231129	121400	113062795	2965	2965	2965	2965	0
558	20231129	121300	113062795	2965	2965	2965	2965	0
559	20231129	121200	113062795	2965	2965	2965	2965	15
560	20231129	121100	113018320	2965	2965	2965	2965	0
561	20231129	121000	113018320	2965	2965	2965	2965	1
562	20231129	120900	113015355	2965	2965	2965	2965	0
563	20231129	120800	113015355	2965	2965	2965	2965	2
564	20231129	120700	113009425	2965	2965	2965	2965	1
565	20231129	120600	113006460	2970	2970	2970	2970	0
566	20231129	120500	113006460	2970	2970	2970	2970	0
567	20231129	120400	113006460	2970	2970	2970	2970	10
568	20231129	120300	112976760	2970	2970	2970	2970	0
569	20231129	120200	112976760	2970	2965	2970	2965	167
570	20231129	120100	112480805	2970	2970	2970	2970	416
571	20231129	120000	111245285	2970	2975	2975	2970	251
572	20231129	115900	110499810	2975	2975	2975	2975	175
573	20231129	115800	109979185	2970	2965	2970	2965	24
574	20231129	115700	109907925	2965	2965	2965	2965	2
575	20231129	115600	109901995	2960	2960	2960	2960	0
576	20231129	115500	109901995	2960	2960	2960	2960	0
577	20231129	115400	109901995	2960	2970	2970	2960	501
578	20231129	115300	108419025	2960	2960	2960	2960	0
579	20231129	115200	108419025	2960	2960	2960	2960	0
580	20231129	115100	108419025	2960	2965	2965	2960	2
581	20231129	115000	108413100	2965	2960	2965	2960	4
582	20231129	114900	108401250	2955	2960	2960	2955	20
583	20231129	114800	108342145	2975	2955	2980	2955	8889
584	20231129	114700	81942680	2955	2955	2955	2955	1
585	20231129	114600	81939725	2950	2950	2950	2950	0
586	20231129	114500	81939725	2950	2950	2950	2950	20
587	20231129	114400	81880725	2945	2945	2945	2945	0
588	20231129	114300	81880725	2945	2945	2945	2945	0
589	20231129	114200	81880725	2945	2945	2945	2945	0
590	20231129	114100	81880725	2945	2945	2945	2945	0
591	20231129	114000	81880725	2945	2945	2945	2945	0
592	20231129	113900	81880725	2945	2945	2945	2945	0
593	20231129	113800	81880725	2945	2945	2945	2945	0
594	20231129	113700	81880725	2945	2945	2945	2945	0
595	20231129	113600	81880725	2945	2945	2945	2945	0
596	20231129	113500	81880725	2945	2945	2945	2945	0
597	20231129	113400	81880725	2945	2945	2945	2945	0
598	20231129	113300	81880725	2945	2945	2945	2945	0
599	20231129	113200	81880725	2945	2945	2945	2945	90
600	20231129	113100	81615675	2945	2945	2945	2945	0
601	20231129	113000	81615675	2945	2945	2945	2945	45
602	20231129	112900	81483150	2945	2945	2945	2945	0
603	20231129	112800	81483150	2945	2945	2945	2945	0
604	20231129	112700	81483150	2945	2945	2945	2945	1
605	20231129	112600	81480205	2960	2960	2960	2960	0
606	20231129	112500	81480205	2960	2960	2960	2945	21
607	20231129	112400	81418195	2960	2960	2960	2960	10
608	20231129	112300	81388595	2960	2960	2960	2955	828
609	20231129	112200	78938890	2960	2960	2960	2960	22
610	20231129	112100	78873770	2960	2955	2960	2955	195
611	20231129	112000	78296700	2955	2955	2955	2955	31
612	20231129	111900	78205095	2955	2955	2955	2955	0
613	20231129	111800	78205095	2955	2955	2955	2955	0
614	20231129	111700	78205095	2955	2955	2955	2955	0
615	20231129	111600	78205095	2955	2955	2955	2955	1
616	20231129	111500	78202140	2935	2935	2935	2935	0
617	20231129	111400	78202140	2935	2955	2955	2935	202
618	20231129	111300	77608540	2960	2960	2960	2960	0
619	20231129	111200	77608540	2960	2960	2960	2960	0
620	20231129	111100	77608540	2960	2960	2960	2960	0
621	20231129	111000	77608540	2960	2960	2960	2960	20
622	20231129	110900	77549340	2960	2960	2960	2960	0
623	20231129	110800	77549340	2960	2950	2960	2950	10
624	20231129	110700	77519825	2950	2950	2950	2950	0
625	20231129	110600	77519825	2950	2950	2950	2950	0
626	20231129	110500	77519825	2950	2955	2955	2950	17
627	20231129	110400	77469670	2950	2950	2950	2950	34
628	20231129	110300	77369370	2955	2955	2955	2955	2
629	20231129	110200	77363460	2955	2955	2955	2955	0
630	20231129	110100	77363460	2955	2955	2955	2955	0
631	20231129	110000	77363460	2955	2955	2955	2955	1
632	20231129	105900	77360505	2950	2950	2950	2950	0
633	20231129	105800	77360505	2950	2950	2950	2950	0
634	20231129	105700	77360505	2950	2950	2950	2950	4147
635	20231129	105600	65126855	2955	2955	2955	2955	990
636	20231129	105500	62201405	2960	2960	2960	2960	0
637	20231129	105400	62201405	2960	2960	2960	2960	0
638	20231129	105300	62201405	2960	2955	2960	2955	3
639	20231129	105200	62192535	2955	2955	2955	2955	0
640	20231129	105100	62192535	2955	2955	2955	2955	8
641	20231129	105000	62168895	2950	2950	2950	2950	173
642	20231129	104900	61658545	2960	2960	2960	2960	0
643	20231129	104800	61658545	2960	2960	2960	2960	0
644	20231129	104700	61658545	2960	2960	2960	2960	54
645	20231129	104600	61498705	2965	2965	2965	2965	0
646	20231129	104500	61498705	2965	2965	2965	2965	0
647	20231129	104400	61498705	2965	2965	2965	2965	174
648	20231129	104300	60982795	2970	2970	2970	2970	1
649	20231129	104200	60979825	2970	2970	2970	2970	225
650	20231129	104100	60311575	2965	2970	2970	2965	130
651	20231129	104000	59926090	2970	2970	2970	2970	2
652	20231129	103900	59920150	2965	2965	2965	2965	56
653	20231129	103800	59754110	2965	2960	2965	2960	400
654	20231129	103700	58569360	2960	2960	2960	2960	0
655	20231129	103600	58569360	2960	2950	2960	2950	101
656	20231129	103500	58271400	2955	2955	2955	2955	843
657	20231129	103400	55780335	2960	2960	2960	2960	1
658	20231129	103300	55777375	2955	2955	2955	2955	3
659	20231129	103200	55768510	2955	2955	2955	2955	1
660	20231129	103100	55765555	2955	2955	2955	2955	0
661	20231129	103000	55765555	2955	2955	2955	2955	59
662	20231129	102900	55591210	2955	2960	2960	2955	151
663	20231129	102800	55144855	2965	2965	2965	2965	0
664	20231129	102700	55144855	2965	2965	2965	2965	0
665	20231129	102600	55144855	2965	2965	2965	2965	1
666	20231129	102500	55141890	2960	2960	2960	2960	144
667	20231129	102400	54715650	2965	2965	2965	2965	0
668	20231129	102300	54715650	2965	2965	2965	2965	0
669	20231129	102200	54715650	2965	2965	2965	2965	0
670	20231129	102100	54715650	2965	2965	2965	2965	0
671	20231129	102000	54715650	2965	2965	2965	2965	0
672	20231129	101900	54715650	2965	2965	2965	2965	0
673	20231129	101800	54715650	2965	2965	2970	2965	31
674	20231129	101700	54623730	2965	2965	2965	2965	30
675	20231129	101600	54534780	2965	2965	2965	2965	0
676	20231129	101500	54534780	2965	2970	2970	2965	3
677	20231129	101400	54525880	2970	2970	2970	2970	1
678	20231129	101300	54522910	2965	2965	2965	2965	3
679	20231129	101200	54514015	2970	2970	2970	2970	1
680	20231129	101100	54511045	2960	2970	2975	2955	15
681	20231129	101000	54466600	2970	2965	2970	2965	349
682	20231129	100900	53430120	2970	2970	2970	2970	0
683	20231129	100800	53430120	2970	2970	2970	2970	0
684	20231129	100700	53430120	2970	2970	2970	2970	34
685	20231129	100600	53329140	2970	2970	2970	2970	1
686	20231129	100500	53326170	2965	2960	2970	2960	20
687	20231129	100400	53266880	2960	2960	2965	2960	1825
688	20231129	100300	47862750	2960	2960	2960	2960	26
689	20231129	100200	47785790	2955	2955	2955	2955	3
690	20231129	100100	47776925	2955	2955	2955	2955	115
691	20231129	100000	47437100	2955	2955	2955	2955	70
692	20231129	095900	47230250	2950	2955	2955	2950	2689
693	20231129	095800	39297695	2950	2950	2950	2950	2607
694	20231129	095700	31607045	2950	2950	2950	2950	3
695	20231129	095600	31598195	2955	2955	2955	2955	1
696	20231129	095500	31595240	2950	2950	2950	2950	3
697	20231129	095400	31586390	2950	2950	2950	2950	0
698	20231129	095300	31586390	2950	2950	2950	2950	100
699	20231129	095200	31291390	2950	2955	2955	2950	703
700	20231129	095100	29215040	2955	2955	2955	2945	6
701	20231129	095000	29197350	2945	2945	2945	2945	0
702	20231129	094900	29197350	2945	2945	2945	2945	0
703	20231129	094800	29197350	2945	2945	2945	2945	0
704	20231129	094700	29197350	2945	2945	2945	2945	50
705	20231129	094600	29050100	2945	2945	2945	2945	0
706	20231129	094500	29050100	2945	2945	2945	2945	0
707	20231129	094400	29050100	2945	2945	2945	2945	2
708	20231129	094300	29044210	2955	2955	2955	2955	0
709	20231129	094200	29044210	2955	2955	2955	2955	100
710	20231129	094100	28748710	2955	2955	2955	2955	120
711	20231129	094000	28394110	2960	2960	2960	2960	0
712	20231129	093900	28394110	2960	2950	2960	2950	2400
713	20231129	093800	21310525	2950	2945	2950	2945	1000
714	20231129	093700	18361595	2945	2945	2945	2945	12
715	20231129	093600	18326255	2945	2945	2945	2945	1
716	20231129	093500	18323310	2940	2940	2940	2940	0
717	20231129	093400	18323310	2940	2940	2940	2940	972
718	20231129	093300	15465630	2935	2935	2935	2935	229
719	20231129	093200	14793515	2935	2935	2940	2935	252
720	20231129	093100	14053890	2935	2930	2935	2930	1001
721	20231129	093000	11116910	2935	2935	2935	2935	0
722	20231129	092900	11116910	2935	2935	2935	2935	0
723	20231129	092800	11116910	2935	2935	2935	2935	0
724	20231129	092700	11116910	2935	2930	2935	2930	196
725	20231129	092600	10542625	2930	2930	2930	2930	180
726	20231129	092500	10015225	2930	2935	2935	2930	340
727	20231129	092400	9018800	2930	2920	2930	2920	747
728	20231129	092300	6831565	2925	2925	2925	2925	0
729	20231129	092200	6831565	2925	2910	2925	2910	476
730	20231129	092100	5444405	2910	2905	2910	2905	390
731	20231129	092000	4309955	2905	2905	2905	2905	0
732	20231129	091900	4309955	2905	2905	2905	2905	10
733	20231129	091800	4280905	2910	2910	2910	2910	0
734	20231129	091700	4280905	2910	2905	2910	2905	127
735	20231129	091600	3911965	2905	2905	2905	2905	0
736	20231129	091500	3911965	2905	2905	2905	2905	1
737	20231129	091400	3909060	2905	2905	2905	2905	0
738	20231129	091300	3909060	2905	2905	2905	2905	0
739	20231129	091200	3909060	2905	2905	2905	2905	0
740	20231129	091100	3909060	2905	2905	2905	2905	5
741	20231129	091000	3894535	2910	2910	2910	2910	8
742	20231129	090900	3871255	2900	2900	2900	2900	1
743	20231129	090800	3868355	2890	2890	2890	2890	15
744	20231129	090700	3825005	2910	2910	2910	2910	687
745	20231129	090600	1825835	2895	2895	2895	2895	209
746	20231129	090500	1220780	2895	2895	2895	2895	0
747	20231129	090400	1220780	2895	2895	2895	2895	0
748	20231129	090300	1220780	2895	2895	2895	2895	52
749	20231129	090200	1070240	2900	2905	2905	2900	359
750	20231129	090100	29120	2910	2910	2910	2910	0
751	20231129	090000	29120	2910	2915	2915	2910	10