KissMeData/115160/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	200900	502081485	2885	2885	2885	2885	5574
3	20231129	200800	502081485	2885	2885	2885	2885	0
4	20231129	200700	502081485	2885	2885	2885	2885	0
5	20231129	200600	502081485	2885	2885	2885	2885	0
6	20231129	200500	502081485	2885	2885	2885	2885	0
7	20231129	200400	502081485	2885	2885	2885	2885	0
8	20231129	200300	502081485	2885	2885	2885	2885	0
9	20231129	200200	502081485	2885	2885	2885	2885	0
10	20231129	200100	502081485	2885	2885	2885	2885	0
11	20231129	200000	502081485	2885	2885	2885	2885	0
12	20231129	195900	502081485	2885	2885	2885	2885	0
13	20231129	195800	502081485	2885	2885	2885	2885	0
14	20231129	195700	502081485	2885	2885	2885	2885	0
15	20231129	195600	502081485	2885	2885	2885	2885	0
16	20231129	195500	502081485	2885	2885	2885	2885	0
17	20231129	195400	502081485	2885	2885	2885	2885	0
18	20231129	195300	502081485	2885	2885	2885	2885	0
19	20231129	195200	502081485	2885	2885	2885	2885	0
20	20231129	195100	502081485	2885	2885	2885	2885	0
21	20231129	195000	502081485	2885	2885	2885	2885	0
22	20231129	194900	502081485	2885	2885	2885	2885	0
23	20231129	194800	502081485	2885	2885	2885	2885	0
24	20231129	194700	502081485	2885	2885	2885	2885	0
25	20231129	194600	502081485	2885	2885	2885	2885	0
26	20231129	194500	502081485	2885	2885	2885	2885	0
27	20231129	194400	502081485	2885	2885	2885	2885	0
28	20231129	194300	502081485	2885	2885	2885	2885	0
29	20231129	194200	502081485	2885	2885	2885	2885	0
30	20231129	194100	502081485	2885	2885	2885	2885	0
31	20231129	194000	502081485	2885	2885	2885	2885	0
32	20231129	193900	502081485	2885	2885	2885	2885	5574
33	20231129	193800	502081485	2885	2885	2885	2885	0
34	20231129	193700	502081485	2885	2885	2885	2885	0
35	20231129	193600	502081485	2885	2885	2885	2885	0
36	20231129	193500	502081485	2885	2885	2885	2885	0
37	20231129	193400	502081485	2885	2885	2885	2885	0
38	20231129	193300	502081485	2885	2885	2885	2885	0
39	20231129	193200	502081485	2885	2885	2885	2885	0
40	20231129	193100	502081485	2885	2885	2885	2885	0
41	20231129	193000	502081485	2885	2885	2885	2885	0
42	20231129	192900	502081485	2885	2885	2885	2885	0
43	20231129	192800	502081485	2885	2885	2885	2885	0
44	20231129	192700	502081485	2885	2885	2885	2885	0
45	20231129	192600	502081485	2885	2885	2885	2885	0
46	20231129	192500	502081485	2885	2885	2885	2885	0
47	20231129	192400	502081485	2885	2885	2885	2885	0
48	20231129	192300	502081485	2885	2885	2885	2885	0
49	20231129	192200	502081485	2885	2885	2885	2885	0
50	20231129	192100	502081485	2885	2885	2885	2885	0
51	20231129	192000	502081485	2885	2885	2885	2885	0
52	20231129	191900	502081485	2885	2885	2885	2885	0
53	20231129	191800	502081485	2885	2885	2885	2885	0
54	20231129	191700	502081485	2885	2885	2885	2885	0
55	20231129	191600	502081485	2885	2885	2885	2885	0
56	20231129	191500	502081485	2885	2885	2885	2885	0
57	20231129	191400	502081485	2885	2885	2885	2885	0
58	20231129	191300	502081485	2885	2885	2885	2885	0
59	20231129	191200	502081485	2885	2885	2885	2885	0
60	20231129	191100	502081485	2885	2885	2885	2885	0
61	20231129	191000	502081485	2885	2885	2885	2885	0
62	20231129	190900	502081485	2885	2885	2885	2885	5574
63	20231129	190800	502081485	2885	2885	2885	2885	0
64	20231129	190700	502081485	2885	2885	2885	2885	0
65	20231129	190600	502081485	2885	2885	2885	2885	0
66	20231129	190500	502081485	2885	2885	2885	2885	0
67	20231129	190400	502081485	2885	2885	2885	2885	0
68	20231129	190300	502081485	2885	2885	2885	2885	0
69	20231129	190200	502081485	2885	2885	2885	2885	0
70	20231129	190100	502081485	2885	2885	2885	2885	0
71	20231129	190000	502081485	2885	2885	2885	2885	0
72	20231129	185900	502081485	2885	2885	2885	2885	0
73	20231129	185800	502081485	2885	2885	2885	2885	0
74	20231129	185700	502081485	2885	2885	2885	2885	0
75	20231129	185600	502081485	2885	2885	2885	2885	0
76	20231129	185500	502081485	2885	2885	2885	2885	0
77	20231129	185400	502081485	2885	2885	2885	2885	0
78	20231129	185300	502081485	2885	2885	2885	2885	0
79	20231129	185200	502081485	2885	2885	2885	2885	0
80	20231129	185100	502081485	2885	2885	2885	2885	0
81	20231129	185000	502081485	2885	2885	2885	2885	0
82	20231129	184900	502081485	2885	2885	2885	2885	0
83	20231129	184800	502081485	2885	2885	2885	2885	0
84	20231129	184700	502081485	2885	2885	2885	2885	0
85	20231129	184600	502081485	2885	2885	2885	2885	0
86	20231129	184500	502081485	2885	2885	2885	2885	0
87	20231129	184400	502081485	2885	2885	2885	2885	0
88	20231129	184300	502081485	2885	2885	2885	2885	0
89	20231129	184200	502081485	2885	2885	2885	2885	0
90	20231129	184100	502081485	2885	2885	2885	2885	0
91	20231129	184000	502081485	2885	2885	2885	2885	0
92	20231129	183900	502081485	2885	2885	2885	2885	5574
93	20231129	183800	502081485	2885	2885	2885	2885	0
94	20231129	183700	502081485	2885	2885	2885	2885	0
95	20231129	183600	502081485	2885	2885	2885	2885	0
96	20231129	183500	502081485	2885	2885	2885	2885	0
97	20231129	183400	502081485	2885	2885	2885	2885	0
98	20231129	183300	502081485	2885	2885	2885	2885	0
99	20231129	183200	502081485	2885	2885	2885	2885	0
100	20231129	183100	502081485	2885	2885	2885	2885	0
101	20231129	183000	502081485	2885	2885	2885	2885	0
102	20231129	182900	502081485	2885	2885	2885	2885	0
103	20231129	182800	502081485	2885	2885	2885	2885	0
104	20231129	182700	502081485	2885	2885	2885	2885	0
105	20231129	182600	502081485	2885	2885	2885	2885	0
106	20231129	182500	502081485	2885	2885	2885	2885	0
107	20231129	182400	502081485	2885	2885	2885	2885	0
108	20231129	182300	502081485	2885	2885	2885	2885	0
109	20231129	182200	502081485	2885	2885	2885	2885	0
110	20231129	182100	502081485	2885	2885	2885	2885	0
111	20231129	182000	502081485	2885	2885	2885	2885	0
112	20231129	181900	502081485	2885	2885	2885	2885	0
113	20231129	181800	502081485	2885	2885	2885	2885	0
114	20231129	181700	502081485	2885	2885	2885	2885	0
115	20231129	181600	502081485	2885	2885	2885	2885	0
116	20231129	181500	502081485	2885	2885	2885	2885	0
117	20231129	181400	502081485	2885	2885	2885	2885	0
118	20231129	181300	502081485	2885	2885	2885	2885	0
119	20231129	181200	502081485	2885	2885	2885	2885	0
120	20231129	181100	502081485	2885	2885	2885	2885	0
121	20231129	181000	502081485	2885	2885	2885	2885	0
122	20231129	180900	502081485	2885	2885	2885	2885	5574
123	20231129	180800	502081485	2885	2885	2885	2885	0
124	20231129	180700	502081485	2885	2885	2885	2885	0
125	20231129	180600	502081485	2885	2885	2885	2885	0
126	20231129	180500	502081485	2885	2885	2885	2885	0
127	20231129	180400	502081485	2885	2885	2885	2885	0
128	20231129	180300	502081485	2885	2885	2885	2885	0
129	20231129	180200	502081485	2885	2885	2885	2885	0
130	20231129	180100	502081485	2885	2885	2885	2885	0
131	20231129	180000	502081485	2885	2885	2885	2885	0
132	20231129	175900	502081485	2885	2885	2885	2885	0
133	20231129	175800	502081485	2885	2885	2885	2885	0
134	20231129	175700	502081485	2885	2885	2885	2885	0
135	20231129	175600	502081485	2885	2885	2885	2885	0
136	20231129	175500	502081485	2885	2885	2885	2885	0
137	20231129	175400	502081485	2885	2885	2885	2885	0
138	20231129	175300	502081485	2885	2885	2885	2885	0
139	20231129	175200	502081485	2885	2885	2885	2885	0
140	20231129	175100	502081485	2885	2885	2885	2885	0
141	20231129	175000	502081485	2885	2885	2885	2885	0
142	20231129	174900	502081485	2885	2885	2885	2885	0
143	20231129	174800	502081485	2885	2885	2885	2885	0
144	20231129	174700	502081485	2885	2885	2885	2885	0
145	20231129	174600	502081485	2885	2885	2885	2885	0
146	20231129	174500	502081485	2885	2885	2885	2885	0
147	20231129	174400	502081485	2885	2885	2885	2885	0
148	20231129	174300	502081485	2885	2885	2885	2885	0
149	20231129	174200	502081485	2885	2885	2885	2885	0
150	20231129	174100	502081485	2885	2885	2885	2885	0
151	20231129	174000	502081485	2885	2885	2885	2885	0
152	20231129	173900	502081485	2885	2885	2885	2885	5574
153	20231129	173800	502081485	2885	2885	2885	2885	0
154	20231129	173700	502081485	2885	2885	2885	2885	0
155	20231129	173600	502081485	2885	2885	2885	2885	0
156	20231129	173500	502081485	2885	2885	2885	2885	0
157	20231129	173400	502081485	2885	2885	2885	2885	0
158	20231129	173300	502081485	2885	2885	2885	2885	0
159	20231129	173200	502081485	2885	2885	2885	2885	0
160	20231129	173100	502081485	2885	2885	2885	2885	0
161	20231129	173000	502081485	2885	2885	2885	2885	0
162	20231129	172900	502081485	2885	2885	2885	2885	0
163	20231129	172800	502081485	2885	2885	2885	2885	0
164	20231129	172700	502081485	2885	2885	2885	2885	0
165	20231129	172600	502081485	2885	2885	2885	2885	0
166	20231129	172500	502081485	2885	2885	2885	2885	0
167	20231129	172400	502081485	2885	2885	2885	2885	0
168	20231129	172300	502081485	2885	2885	2885	2885	0
169	20231129	172200	502081485	2885	2885	2885	2885	0
170	20231129	172100	502081485	2885	2885	2885	2885	0
171	20231129	172000	502081485	2885	2885	2885	2885	0
172	20231129	171900	502081485	2885	2885	2885	2885	0
173	20231129	171800	502081485	2885	2885	2885	2885	0
174	20231129	171700	502081485	2885	2885	2885	2885	0
175	20231129	171600	502081485	2885	2885	2885	2885	0
176	20231129	171500	502081485	2885	2885	2885	2885	0
177	20231129	171400	502081485	2885	2885	2885	2885	0
178	20231129	171300	502081485	2885	2885	2885	2885	0
179	20231129	171200	502081485	2885	2885	2885	2885	0
180	20231129	171100	502081485	2885	2885	2885	2885	0
181	20231129	171000	502081485	2885	2885	2885	2885	0
182	20231129	170900	502081485	2885	2885	2885	2885	5574
183	20231129	170800	502081485	2885	2885	2885	2885	0
184	20231129	170700	502081485	2885	2885	2885	2885	0
185	20231129	170600	502081485	2885	2885	2885	2885	0
186	20231129	170500	502081485	2885	2885	2885	2885	0
187	20231129	170400	502081485	2885	2885	2885	2885	0
188	20231129	170300	502081485	2885	2885	2885	2885	0
189	20231129	170200	502081485	2885	2885	2885	2885	0
190	20231129	170100	502081485	2885	2885	2885	2885	0
191	20231129	170000	502081485	2885	2885	2885	2885	0
192	20231129	165900	502081485	2885	2885	2885	2885	0
193	20231129	165800	502081485	2885	2885	2885	2885	0
194	20231129	165700	502081485	2885	2885	2885	2885	0
195	20231129	165600	502081485	2885	2885	2885	2885	0
196	20231129	165500	502081485	2885	2885	2885	2885	0
197	20231129	165400	502081485	2885	2885	2885	2885	0
198	20231129	165300	502081485	2885	2885	2885	2885	0
199	20231129	165200	502081485	2885	2885	2885	2885	0
200	20231129	165100	502081485	2885	2885	2885	2885	0
201	20231129	165000	502081485	2885	2885	2885	2885	0
202	20231129	164900	502081485	2885	2885	2885	2885	0
203	20231129	164800	502081485	2885	2885	2885	2885	0
204	20231129	164700	502081485	2885	2885	2885	2885	0
205	20231129	164600	502081485	2885	2885	2885	2885	0
206	20231129	164500	502081485	2885	2885	2885	2885	0
207	20231129	164400	502081485	2885	2885	2885	2885	0
208	20231129	164300	502081485	2885	2885	2885	2885	0
209	20231129	164200	502081485	2885	2885	2885	2885	0
210	20231129	164100	502081485	2885	2885	2885	2885	0
211	20231129	164000	502081485	2885	2885	2885	2885	0
212	20231129	163900	502081485	2885	2885	2885	2885	5574
213	20231129	163800	502081485	2885	2885	2885	2885	0
214	20231129	163700	502081485	2885	2885	2885	2885	0
215	20231129	163600	502081485	2885	2885	2885	2885	0
216	20231129	163500	502081485	2885	2885	2885	2885	0
217	20231129	163400	502081485	2885	2885	2885	2885	0
218	20231129	163300	502081485	2885	2885	2885	2885	0
219	20231129	163200	502081485	2885	2885	2885	2885	0
220	20231129	163100	502081485	2885	2885	2885	2885	0
221	20231129	163000	502081485	2885	2885	2885	2885	0
222	20231129	162900	502081485	2885	2885	2885	2885	0
223	20231129	162800	502081485	2885	2885	2885	2885	0
224	20231129	162700	502081485	2885	2885	2885	2885	0
225	20231129	162600	502081485	2885	2885	2885	2885	0
226	20231129	162500	502081485	2885	2885	2885	2885	0
227	20231129	162400	502081485	2885	2885	2885	2885	0
228	20231129	162300	502081485	2885	2885	2885	2885	0
229	20231129	162200	502081485	2885	2885	2885	2885	0
230	20231129	162100	502081485	2885	2885	2885	2885	0
231	20231129	162000	502081485	2885	2885	2885	2885	0
232	20231129	161900	502081485	2885	2885	2885	2885	0
233	20231129	161800	502081485	2885	2885	2885	2885	0
234	20231129	161700	502081485	2885	2885	2885	2885	0
235	20231129	161600	502081485	2885	2885	2885	2885	0
236	20231129	161500	502081485	2885	2885	2885	2885	0
237	20231129	161400	502081485	2885	2885	2885	2885	0
238	20231129	161300	502081485	2885	2885	2885	2885	0
239	20231129	161200	502081485	2885	2885	2885	2885	0
240	20231129	161100	502081485	2885	2885	2885	2885	0
241	20231129	161000	502081485	2885	2885	2885	2885	0
242	20231129	160900	502081485	2885	2885	2885	2885	5574
243	20231129	160800	502081485	2885	2885	2885	2885	0
244	20231129	160700	502081485	2885	2885	2885	2885	0
245	20231129	160600	502081485	2885	2885	2885	2885	0
246	20231129	160500	502081485	2885	2885	2885	2885	0
247	20231129	160400	502081485	2885	2885	2885	2885	0
248	20231129	160300	502081485	2885	2885	2885	2885	0
249	20231129	160200	502081485	2885	2885	2885	2885	0
250	20231129	160100	502081485	2885	2885	2885	2885	0
251	20231129	160000	502081485	2885	2885	2885	2885	0
252	20231129	155900	502081485	2885	2885	2885	2885	0
253	20231129	155800	502081485	2885	2885	2885	2885	0
254	20231129	155700	502081485	2885	2885	2885	2885	0
255	20231129	155600	502081485	2885	2885	2885	2885	0
256	20231129	155500	502081485	2885	2885	2885	2885	0
257	20231129	155400	502081485	2885	2885	2885	2885	0
258	20231129	155300	502081485	2885	2885	2885	2885	0
259	20231129	155200	502081485	2885	2885	2885	2885	0
260	20231129	155100	502081485	2885	2885	2885	2885	0
261	20231129	155000	502081485	2885	2885	2885	2885	0
262	20231129	154900	502081485	2885	2885	2885	2885	0
263	20231129	154800	502081485	2885	2885	2885	2885	0
264	20231129	154700	502081485	2885	2885	2885	2885	0
265	20231129	154600	502081485	2885	2885	2885	2885	0
266	20231129	154500	502081485	2885	2885	2885	2885	0
267	20231129	154400	502081485	2885	2885	2885	2885	0
268	20231129	154300	502081485	2885	2885	2885	2885	0
269	20231129	154200	502081485	2885	2885	2885	2885	0
270	20231129	154100	502081485	2885	2885	2885	2885	0
271	20231129	154000	502081485	2885	2885	2885	2885	0
272	20231129	153900	502081485	2885	2885	2885	2885	5574
273	20231129	153800	502081485	2885	2885	2885	2885	0
274	20231129	153700	502081485	2885	2885	2885	2885	0
275	20231129	153600	502081485	2885	2885	2885	2885	0
276	20231129	153500	502081485	2885	2885	2885	2885	0
277	20231129	153400	502081485	2885	2885	2885	2885	0
278	20231129	153300	502081485	2885	2885	2885	2885	0
279	20231129	153200	502081485	2885	2885	2885	2885	0
280	20231129	153100	502081485	2885	2885	2885	2885	0
281	20231129	153000	502081485	2885	2885	2885	2885	5574
282	20231129	152900	486000495	2885	2885	2885	2885	0
283	20231129	152800	486000495	2885	2885	2885	2885	0
284	20231129	152700	486000495	2885	2885	2885	2885	0
285	20231129	152600	486000495	2885	2885	2885	2885	0
286	20231129	152500	486000495	2885	2885	2885	2885	0
287	20231129	152400	486000495	2885	2885	2885	2885	0
288	20231129	152300	486000495	2885	2885	2885	2885	0
289	20231129	152200	486000495	2885	2885	2885	2885	0
290	20231129	152100	486000495	2885	2885	2885	2885	0
291	20231129	152000	486000495	2885	2885	2885	2885	0
292	20231129	151900	486000495	2885	2870	2885	2870	4
293	20231129	151800	485989000	2890	2870	2890	2865	4064
294	20231129	151700	474329170	2880	2880	2880	2870	108
295	20231129	151600	474018700	2880	2870	2880	2870	501
296	20231129	151500	472580820	2870	2870	2870	2870	0
297	20231129	151400	472580820	2870	2875	2875	2870	11
298	20231129	151300	472549245	2870	2885	2885	2870	2300
299	20231129	151200	465936695	2885	2885	2885	2885	2
300	20231129	151100	465930925	2875	2880	2880	2875	829
301	20231129	151000	463547475	2890	2885	2890	2885	70
302	20231129	150900	463345500	2880	2880	2880	2875	613
303	20231129	150800	461580410	2880	2885	2885	2875	2908
304	20231129	150700	453214920	2880	2885	2885	2880	212
305	20231129	150600	452604300	2885	2885	2885	2885	3
306	20231129	150500	452595645	2880	2880	2880	2880	0
307	20231129	150400	452595645	2880	2880	2880	2880	29
308	20231129	150300	452512125	2880	2880	2880	2880	5
309	20231129	150200	452497725	2880	2880	2880	2880	55
310	20231129	150100	452339325	2880	2880	2880	2880	0
311	20231129	150000	452339325	2880	2885	2885	2880	2
312	20231129	145900	452333560	2880	2880	2880	2880	35
313	20231129	145800	452232760	2880	2880	2880	2880	0
314	20231129	145700	452232760	2880	2895	2895	2880	301
315	20231129	145600	451364535	2885	2895	2895	2885	1283
316	20231129	145500	447657220	2925	2895	2925	2895	1501
317	20231129	145400	443309460	2895	2895	2895	2895	2
318	20231129	145300	443303670	2880	2880	2880	2880	35
319	20231129	145200	443202870	2895	2880	2895	2880	401
320	20231129	145100	442045980	2880	2880	2880	2880	50
321	20231129	145000	441901980	2885	2880	2885	2880	16
322	20231129	144900	441855895	2875	2880	2880	2875	485
323	20231129	144800	440459595	2885	2885	2885	2885	46
324	20231129	144700	440326885	2885	2885	2885	2885	152
325	20231129	144600	439888365	2885	2880	2885	2880	2000
326	20231129	144500	434118610	2880	2885	2885	2880	4
327	20231129	144400	434107085	2885	2885	2885	2885	2
328	20231129	144300	434101315	2885	2880	2885	2880	50
329	20231129	144200	433957215	2885	2885	2885	2885	10
330	20231129	144100	433928365	2885	2880	2885	2875	2130
331	20231129	144000	427793590	2885	2880	2885	2880	90
332	20231129	143900	427533990	2880	2875	2880	2875	682
333	20231129	143800	425573180	2890	2885	2890	2885	1000
334	20231129	143700	422684865	2880	2880	2880	2880	0
335	20231129	143600	422684865	2880	2890	2890	2880	125
336	20231129	143500	422324845	2885	2880	2890	2880	2334
337	20231129	143400	415590090	2880	2880	2880	2880	1284
338	20231129	143300	411892170	2880	2880	2880	2880	0
339	20231129	143200	411892170	2880	2880	2880	2880	300
340	20231129	143100	411028170	2880	2880	2880	2880	1500
341	20231129	143000	406708170	2880	2880	2880	2880	0
342	20231129	142900	406708170	2880	2880	2880	2880	91
343	20231129	142800	406446090	2875	2875	2875	2875	320
344	20231129	142700	405526090	2875	2875	2875	2875	247
345	20231129	142600	404815965	2875	2875	2875	2875	152
346	20231129	142500	404378965	2875	2875	2875	2875	181
347	20231129	142400	403858590	2875	2880	2885	2865	8190
348	20231129	142300	380323400	2885	2885	2885	2885	447
349	20231129	142200	379033805	2885	2900	2900	2885	23893
350	20231129	142100	309896715	2910	2910	2910	2910	0
351	20231129	142000	309896715	2910	2910	2910	2910	0
352	20231129	141900	309896715	2910	2910	2910	2910	1
353	20231129	141800	309893805	2910	2905	2910	2905	508
354	20231129	141700	308418025	2915	2915	2915	2915	17
355	20231129	141600	308368470	2915	2915	2915	2915	7
356	20231129	141500	308348065	2905	2905	2905	2905	0
357	20231129	141400	308348065	2905	2905	2905	2905	3194
358	20231129	141300	299069495	2905	2905	2905	2905	2124
359	20231129	141200	292899275	2920	2915	2920	2915	300
360	20231129	141100	292024690	2905	2905	2905	2905	0
361	20231129	141000	292024690	2905	2910	2910	2905	775
362	20231129	140900	289773295	2910	2910	2910	2910	0
363	20231129	140800	289773295	2910	2915	2915	2910	1020
364	20231129	140700	286800045	2910	2910	2910	2910	4
365	20231129	140600	286788405	2910	2910	2910	2910	0
366	20231129	140500	286788405	2910	2910	2910	2910	0
367	20231129	140400	286788405	2910	2910	2910	2910	0
368	20231129	140300	286788405	2910	2910	2910	2910	0
369	20231129	140200	286788405	2910	2910	2910	2910	4509
370	20231129	140100	273667215	2920	2920	2920	2920	0
371	20231129	140000	273667215	2920	2920	2920	2920	0
372	20231129	135900	273667215	2920	2920	2920	2920	0
373	20231129	135800	273667215	2920	2920	2920	2920	0
374	20231129	135700	273667215	2920	2920	2920	2920	0
375	20231129	135600	273667215	2920	2920	2920	2920	0
376	20231129	135500	273667215	2920	2920	2920	2920	2
377	20231129	135400	273661375	2910	2910	2910	2910	0
378	20231129	135300	273661375	2910	2910	2910	2910	0
379	20231129	135200	273661375	2910	2910	2910	2910	0
380	20231129	135100	273661375	2910	2910	2910	2910	0
381	20231129	135000	273661375	2910	2910	2910	2910	45
382	20231129	134900	273530425	2910	2910	2910	2910	70
383	20231129	134800	273326725	2910	2910	2910	2910	0
384	20231129	134700	273326725	2910	2910	2910	2910	0
385	20231129	134600	273326725	2910	2910	2910	2910	0
386	20231129	134500	273326725	2910	2910	2910	2910	0
387	20231129	134400	273326725	2910	2920	2920	2910	3
388	20231129	134300	273317975	2905	2905	2905	2905	18
389	20231129	134200	273265685	2910	2915	2915	2905	2002
390	20231129	134100	267440345	2915	2915	2915	2915	0
391	20231129	134000	267440345	2915	2915	2915	2915	0
392	20231129	133900	267440345	2915	2915	2915	2915	0
393	20231129	133800	267440345	2915	2915	2915	2915	0
394	20231129	133700	267440345	2915	2915	2915	2915	0
395	20231129	133600	267440345	2915	2915	2915	2915	1
396	20231129	133500	267437430	2915	2915	2915	2915	20
397	20231129	133400	267379130	2915	2915	2915	2915	0
398	20231129	133300	267379130	2915	2915	2915	2915	150
399	20231129	133200	266941880	2915	2915	2915	2915	0
400	20231129	133100	266941880	2915	2915	2915	2915	0
401	20231129	133000	266941880	2915	2915	2915	2915	1
402	20231129	132900	266938965	2915	2915	2915	2915	2
403	20231129	132800	266933135	2920	2910	2920	2910	48
404	20231129	132700	266793405	2910	2910	2910	2910	5
405	20231129	132600	266778855	2910	2910	2910	2910	0
406	20231129	132500	266778855	2910	2910	2910	2910	0
407	20231129	132400	266778855	2910	2910	2910	2910	0
408	20231129	132300	266778855	2910	2910	2910	2910	0
409	20231129	132200	266778855	2910	2910	2910	2910	0
410	20231129	132100	266778855	2910	2910	2910	2910	0
411	20231129	132000	266778855	2910	2910	2910	2910	0
412	20231129	131900	266778855	2910	2910	2910	2910	41
413	20231129	131800	266659545	2920	2920	2920	2920	101
414	20231129	131700	266364625	2910	2910	2910	2910	0
415	20231129	131600	266364625	2910	2910	2910	2910	0
416	20231129	131500	266364625	2910	2910	2910	2910	499
417	20231129	131400	264912535	2905	2905	2905	2905	0
418	20231129	131300	264912535	2905	2905	2905	2905	0
419	20231129	131200	264912535	2905	2905	2905	2905	0
420	20231129	131100	264912535	2905	2905	2905	2905	0
421	20231129	131000	264912535	2905	2905	2905	2905	350
422	20231129	130900	263895785	2905	2905	2905	2905	0
423	20231129	130800	263895785	2905	2905	2905	2905	0
424	20231129	130700	263895785	2905	2905	2905	2905	0
425	20231129	130600	263895785	2905	2905	2905	2905	0
426	20231129	130500	263895785	2905	2905	2905	2905	0
427	20231129	130400	263895785	2905	2905	2905	2905	782
428	20231129	130300	261624075	2905	2905	2905	2905	47
429	20231129	130200	261487540	2910	2910	2910	2910	750
430	20231129	130100	259305040	2910	2910	2910	2910	0
431	20231129	130000	259305040	2910	2910	2910	2910	0
432	20231129	125900	259305040	2910	2910	2910	2910	0
433	20231129	125800	259305040	2910	2910	2910	2910	0
434	20231129	125700	259305040	2910	2910	2910	2910	0
435	20231129	125600	259305040	2910	2910	2910	2910	200
436	20231129	125500	258723040	2910	2910	2910	2910	300
437	20231129	125400	257850040	2910	2910	2910	2910	1
438	20231129	125300	257847130	2910	2910	2910	2910	0
439	20231129	125200	257847130	2910	2910	2910	2910	0
440	20231129	125100	257847130	2910	2910	2910	2910	100
441	20231129	125000	257556130	2920	2920	2920	2920	0
442	20231129	124900	257556130	2920	2920	2920	2920	1
443	20231129	124800	257553210	2910	2910	2910	2910	500
444	20231129	124700	256098210	2910	2910	2910	2910	536
445	20231129	124600	254538450	2910	2910	2910	2910	1062
446	20231129	124500	251448030	2925	2925	2925	2925	0
447	20231129	124400	251448030	2925	2925	2925	2925	0
448	20231129	124300	251448030	2925	2925	2925	2925	0
449	20231129	124200	251448030	2925	2925	2925	2925	0
450	20231129	124100	251448030	2925	2925	2925	2925	0
451	20231129	124000	251448030	2925	2925	2925	2925	500
452	20231129	123900	249985530	2920	2920	2920	2920	553
453	20231129	123800	248370770	2915	2915	2915	2915	0
454	20231129	123700	248370770	2915	2915	2915	2915	0
455	20231129	123600	248370770	2915	2915	2915	2915	1
456	20231129	123500	248367855	2915	2915	2915	2915	0
457	20231129	123400	248367855	2915	2915	2915	2915	0
458	20231129	123300	248367855	2915	2920	2920	2915	164
459	20231129	123200	247889545	2920	2920	2920	2920	0
460	20231129	123100	247889545	2920	2920	2920	2920	0
461	20231129	123000	247889545	2920	2920	2920	2920	50
462	20231129	122900	247743545	2915	2915	2915	2915	2
463	20231129	122800	247737715	2920	2920	2920	2920	2
464	20231129	122700	247731875	2920	2915	2925	2915	300
465	20231129	122600	246856865	2910	2920	2920	2910	1740
466	20231129	122500	241790265	2925	2925	2925	2925	4
467	20231129	122400	241778565	2925	2915	2925	2915	1300
468	20231129	122300	237985075	2915	2915	2915	2915	0
469	20231129	122200	237985075	2915	2915	2915	2915	0
470	20231129	122100	237985075	2915	2915	2915	2915	0
471	20231129	122000	237985075	2915	2915	2915	2915	0
472	20231129	121900	237985075	2915	2915	2915	2915	0
473	20231129	121800	237985075	2915	2915	2915	2915	0
474	20231129	121700	237985075	2915	2915	2915	2915	5
475	20231129	121600	237970500	2910	2910	2910	2910	0
476	20231129	121500	237970500	2910	2910	2910	2910	48
477	20231129	121400	237830820	2910	2910	2910	2910	0
478	20231129	121300	237830820	2910	2910	2910	2910	0
479	20231129	121200	237830820	2910	2910	2910	2910	120
480	20231129	121100	237481620	2905	2905	2905	2905	0
481	20231129	121000	237481620	2905	2905	2905	2905	0
482	20231129	120900	237481620	2905	2905	2905	2905	0
483	20231129	120800	237481620	2905	2905	2905	2905	0
484	20231129	120700	237481620	2905	2905	2905	2905	0
485	20231129	120600	237481620	2905	2905	2905	2905	0
486	20231129	120500	237481620	2905	2905	2905	2905	0
487	20231129	120400	237481620	2905	2905	2905	2905	0
488	20231129	120300	237481620	2905	2915	2915	2905	11
489	20231129	120200	237449605	2915	2915	2915	2915	0
490	20231129	120100	237449605	2915	2915	2915	2915	34
491	20231129	120000	237350495	2915	2915	2915	2915	0
492	20231129	115900	237350495	2915	2915	2915	2915	0
493	20231129	115800	237350495	2915	2915	2915	2915	50
494	20231129	115700	237204745	2915	2910	2915	2910	82
495	20231129	115600	236966120	2910	2910	2910	2910	19
496	20231129	115500	236910830	2910	2910	2910	2910	30
497	20231129	115400	236823530	2910	2910	2910	2910	0
498	20231129	115300	236823530	2910	2910	2910	2910	1
499	20231129	115200	236820620	2910	2910	2910	2910	0
500	20231129	115100	236820620	2910	2910	2910	2910	1896
501	20231129	115000	231303260	2915	2915	2915	2915	22
502	20231129	114900	231239130	2910	2910	2910	2910	0
503	20231129	114800	231239130	2910	2910	2910	2910	0
504	20231129	114700	231239130	2910	2910	2910	2910	0
505	20231129	114600	231239130	2910	2910	2910	2910	0
506	20231129	114500	231239130	2910	2910	2910	2910	42
507	20231129	114400	231116910	2915	2915	2915	2915	0
508	20231129	114300	231116910	2915	2915	2915	2915	7
509	20231129	114200	231096505	2910	2910	2910	2910	0
510	20231129	114100	231096505	2910	2910	2910	2910	0
511	20231129	114000	231096505	2910	2910	2910	2910	13
512	20231129	113900	231058675	2910	2910	2910	2910	0
513	20231129	113800	231058675	2910	2910	2910	2910	0
514	20231129	113700	231058675	2910	2910	2910	2910	650
515	20231129	113600	229167175	2915	2915	2915	2915	287
516	20231129	113500	228330570	2915	2915	2915	2915	0
517	20231129	113400	228330570	2915	2915	2915	2915	5
518	20231129	113300	228315995	2920	2920	2920	2920	1
519	20231129	113200	228313075	2920	2920	2920	2920	50
520	20231129	113100	228167075	2920	2920	2920	2920	0
521	20231129	113000	228167075	2920	2920	2920	2920	50
522	20231129	112900	228021075	2920	2920	2920	2920	0
523	20231129	112800	228021075	2920	2920	2920	2920	0
524	20231129	112700	228021075	2920	2920	2920	2920	1
525	20231129	112600	228018155	2910	2920	2920	2910	140
526	20231129	112500	227609755	2910	2920	2920	2910	153
527	20231129	112400	227164025	2920	2920	2920	2920	0
528	20231129	112300	227164025	2920	2920	2920	2920	10
529	20231129	112200	227134825	2920	2920	2920	2920	5
530	20231129	112100	227120225	2920	2920	2920	2920	21
531	20231129	112000	227058905	2920	2920	2920	2920	0
532	20231129	111900	227058905	2920	2920	2920	2920	0
533	20231129	111800	227058905	2920	2920	2920	2920	0
534	20231129	111700	227058905	2920	2920	2920	2920	1
535	20231129	111600	227055985	2920	2920	2920	2920	0
536	20231129	111500	227055985	2920	2920	2920	2920	0
537	20231129	111400	227055985	2920	2920	2920	2920	10
538	20231129	111300	227026785	2920	2920	2920	2920	0
539	20231129	111200	227026785	2920	2920	2920	2920	1
540	20231129	111100	227023865	2920	2920	2920	2920	0
541	20231129	111000	227023865	2920	2920	2920	2920	0
542	20231129	110900	227023865	2920	2920	2920	2920	0
543	20231129	110800	227023865	2920	2920	2920	2920	0
544	20231129	110700	227023865	2920	2920	2920	2920	6
545	20231129	110600	227006345	2920	2920	2920	2920	0
546	20231129	110500	227006345	2920	2905	2920	2905	14740
547	20231129	110400	184184470	2905	2905	2905	2905	1903
548	20231129	110300	178656255	2900	2900	2900	2900	1000
549	20231129	110200	175756255	2900	2920	2920	2900	7523
550	20231129	110100	153877995	2920	2920	2920	2920	0
551	20231129	110000	153877995	2920	2920	2920	2920	4
552	20231129	105900	153866315	2925	2925	2925	2925	0
553	20231129	105800	153866315	2925	2925	2925	2925	0
554	20231129	105700	153866315	2925	2925	2925	2925	5
555	20231129	105600	153851690	2925	2925	2925	2925	0
556	20231129	105500	153851690	2925	2925	2925	2925	49
557	20231129	105400	153708365	2925	2925	2925	2925	30
558	20231129	105300	153620615	2920	2920	2920	2920	2
559	20231129	105200	153614775	2920	2920	2920	2920	13
560	20231129	105100	153576815	2920	2920	2920	2920	0
561	20231129	105000	153576815	2920	2920	2920	2920	34
562	20231129	104900	153477535	2920	2925	2925	2920	2168
563	20231129	104800	147143835	2930	2930	2930	2930	0
564	20231129	104700	147143835	2930	2930	2930	2930	0
565	20231129	104600	147143835	2930	2930	2930	2930	201
566	20231129	104500	146554905	2925	2925	2925	2925	0
567	20231129	104400	146554905	2925	2925	2925	2925	372
568	20231129	104300	145466805	2920	2920	2920	2920	11
569	20231129	104200	145434685	2925	2925	2925	2925	10
570	20231129	104100	145405435	2925	2925	2925	2925	270
571	20231129	104000	144615685	2925	2925	2925	2925	0
572	20231129	103900	144615685	2925	2925	2925	2925	0
573	20231129	103800	144615685	2925	2925	2925	2925	0
574	20231129	103700	144615685	2925	2925	2925	2925	0
575	20231129	103600	144615685	2925	2925	2925	2925	0
576	20231129	103500	144615685	2925	2925	2925	2925	0
577	20231129	103400	144615685	2925	2925	2925	2925	45
578	20231129	103300	144484060	2925	2925	2925	2925	0
579	20231129	103200	144484060	2925	2925	2925	2925	0
580	20231129	103100	144484060	2925	2925	2925	2925	0
581	20231129	103000	144484060	2925	2925	2925	2925	0
582	20231129	102900	144484060	2925	2925	2925	2925	0
583	20231129	102800	144484060	2925	2920	2925	2920	80
584	20231129	102700	144250425	2915	2915	2920	2915	126
585	20231129	102600	143883130	2915	2915	2915	2915	0
586	20231129	102500	143883130	2915	2915	2915	2915	0
587	20231129	102400	143883130	2915	2920	2920	2915	109
588	20231129	102300	143565275	2920	2920	2920	2920	2
589	20231129	102200	143559435	2915	2915	2915	2915	110
590	20231129	102100	143238785	2920	2920	2920	2920	0
591	20231129	102000	143238785	2920	2920	2920	2920	101
592	20231129	101900	142943865	2920	2920	2920	2920	35
593	20231129	101800	142841665	2920	2920	2920	2920	0
594	20231129	101700	142841665	2920	2920	2920	2920	0
595	20231129	101600	142841665	2920	2920	2920	2920	0
596	20231129	101500	142841665	2920	2920	2920	2920	0
597	20231129	101400	142841665	2920	2920	2920	2920	0
598	20231129	101300	142841665	2920	2920	2920	2920	0
599	20231129	101200	142841665	2920	2920	2920	2920	5
600	20231129	101100	142827065	2920	2920	2920	2910	6005
601	20231129	101000	125333450	2920	2920	2920	2920	0
602	20231129	100900	125333450	2920	2920	2920	2920	500
603	20231129	100800	123873450	2925	2925	2925	2925	13
604	20231129	100700	123835425	2915	2915	2915	2915	0
605	20231129	100600	123835425	2915	2915	2915	2915	0
606	20231129	100500	123835425	2915	2915	2915	2915	0
607	20231129	100400	123835425	2915	2915	2915	2915	0
608	20231129	100300	123835425	2915	2915	2915	2915	0
609	20231129	100200	123835425	2915	2915	2915	2915	30
610	20231129	100100	123747975	2920	2920	2920	2920	50
611	20231129	100000	123601975	2920	2920	2920	2920	0
612	20231129	095900	123601975	2920	2920	2920	2920	5
613	20231129	095800	123587375	2915	2915	2915	2915	206
614	20231129	095700	122986885	2915	2915	2915	2915	150
615	20231129	095600	122549635	2915	2915	2915	2915	1542
616	20231129	095500	118054705	2915	2915	2915	2915	368
617	20231129	095400	116981985	2920	2920	2920	2920	0
618	20231129	095300	116981985	2920	2920	2920	2920	0
619	20231129	095200	116981985	2920	2920	2920	2920	0
620	20231129	095100	116981985	2920	2920	2920	2920	27
621	20231129	095000	116903145	2920	2920	2920	2920	0
622	20231129	094900	116903145	2920	2920	2920	2920	0
623	20231129	094800	116903145	2920	2920	2920	2920	30
624	20231129	094700	116815545	2920	2920	2920	2920	20
625	20231129	094600	116757145	2920	2920	2920	2910	186
626	20231129	094500	116214875	2915	2915	2915	2910	250
627	20231129	094400	115486375	2910	2910	2910	2910	0
628	20231129	094300	115486375	2910	2915	2915	2910	7712
629	20231129	094200	93041695	2915	2915	2915	2915	1202
630	20231129	094100	89537865	2915	2920	2925	2915	3298
631	20231129	094000	79908785	2920	2930	2930	2920	157
632	20231129	093900	79449535	2930	2930	2930	2930	122
633	20231129	093800	79092075	2925	2925	2930	2925	71
634	20231129	093700	78884320	2925	2930	2930	2925	88
635	20231129	093600	78626770	2930	2930	2930	2930	1
636	20231129	093500	78623840	2930	2930	2930	2930	20
637	20231129	093400	78565240	2920	2920	2920	2920	1
638	20231129	093300	78562320	2930	2930	2930	2930	16
639	20231129	093200	78515440	2930	2930	2930	2920	27
640	20231129	093100	78436390	2930	2925	2930	2915	110
641	20231129	093000	78114675	2915	2920	2920	2915	108
642	20231129	092900	77799835	2920	2920	2920	2915	2400
643	20231129	092800	70791845	2925	2925	2925	2925	500
644	20231129	092700	69329345	2920	2920	2920	2920	0
645	20231129	092600	69329345	2920	2925	2925	2920	469
646	20231129	092500	67958200	2925	2925	2925	2925	1
647	20231129	092400	67955275	2925	2925	2925	2925	0
648	20231129	092300	67955275	2925	2920	2925	2920	19
649	20231129	092200	67899790	2920	2920	2920	2920	0
650	20231129	092100	67899790	2920	2920	2920	2920	10
651	20231129	092000	67870590	2920	2925	2925	2920	676
652	20231129	091900	65893300	2915	2930	2930	2910	9392
653	20231129	091800	38487450	2930	2930	2940	2930	942
654	20231129	091700	35721390	2935	2935	2940	2930	1388
655	20231129	091600	31646940	2930	2940	2945	2930	3031
656	20231129	091500	22750660	2940	2940	2940	2940	189
657	20231129	091400	22195000	2940	2940	2940	2940	10
658	20231129	091300	22165600	2940	2945	2945	2940	95
659	20231129	091200	21886105	2940	2940	2940	2940	1276
660	20231129	091100	18134665	2945	2945	2945	2945	1839
661	20231129	091000	12718810	2965	2965	2965	2965	16
662	20231129	090900	12671370	2965	2965	2965	2965	0
663	20231129	090800	12671370	2965	2965	2965	2965	0
664	20231129	090700	12671370	2965	2965	2965	2965	1
665	20231129	090600	12668405	2965	2965	2965	2965	0
666	20231129	090500	12668405	2965	2945	2965	2940	529
667	20231129	090400	11112775	2970	2945	2970	2945	400
668	20231129	090300	9932960	2940	2940	2940	2940	0
669	20231129	090200	9932960	2940	2945	2945	2940	371
670	20231129	090100	8841215	2945	2955	2955	2945	2476
671	20231129	090000	1543760	2955	2970	2970	2955	522