KissMeData/005360/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	184400	218829985	2930	2930	2930	2930	2692
3	20231129	184300	218829985	2930	2930	2930	2930	0
4	20231129	184200	218829985	2930	2930	2930	2930	0
5	20231129	184100	218829985	2930	2930	2930	2930	0
6	20231129	184000	218829985	2930	2930	2930	2930	0
7	20231129	183900	218829985	2930	2930	2930	2930	0
8	20231129	183800	218829985	2930	2930	2930	2930	0
9	20231129	183700	218829985	2930	2930	2930	2930	0
10	20231129	183600	218829985	2930	2930	2930	2930	0
11	20231129	183500	218829985	2930	2930	2930	2930	0
12	20231129	183400	218829985	2930	2930	2930	2930	0
13	20231129	183300	218829985	2930	2930	2930	2930	0
14	20231129	183200	218829985	2930	2930	2930	2930	0
15	20231129	183100	218829985	2930	2930	2930	2930	0
16	20231129	183000	218829985	2930	2930	2930	2930	0
17	20231129	182900	218829985	2930	2930	2930	2930	0
18	20231129	182800	218829985	2930	2930	2930	2930	0
19	20231129	182700	218829985	2930	2930	2930	2930	0
20	20231129	182600	218829985	2930	2930	2930	2930	0
21	20231129	182500	218829985	2930	2930	2930	2930	0
22	20231129	182400	218829985	2930	2930	2930	2930	0
23	20231129	182300	218829985	2930	2930	2930	2930	0
24	20231129	182200	218829985	2930	2930	2930	2930	0
25	20231129	182100	218829985	2930	2930	2930	2930	0
26	20231129	182000	218829985	2930	2930	2930	2930	0
27	20231129	181900	218829985	2930	2930	2930	2930	0
28	20231129	181800	218829985	2930	2930	2930	2930	0
29	20231129	181700	218829985	2930	2930	2930	2930	0
30	20231129	181600	218829985	2930	2930	2930	2930	0
31	20231129	181500	218829985	2930	2930	2930	2930	0
32	20231129	181400	218829985	2930	2930	2930	2930	2692
33	20231129	181300	218829985	2930	2930	2930	2930	0
34	20231129	181200	218829985	2930	2930	2930	2930	0
35	20231129	181100	218829985	2930	2930	2930	2930	0
36	20231129	181000	218829985	2930	2930	2930	2930	0
37	20231129	180900	218829985	2930	2930	2930	2930	0
38	20231129	180800	218829985	2930	2930	2930	2930	0
39	20231129	180700	218829985	2930	2930	2930	2930	0
40	20231129	180600	218829985	2930	2930	2930	2930	0
41	20231129	180500	218829985	2930	2930	2930	2930	0
42	20231129	180400	218829985	2930	2930	2930	2930	0
43	20231129	180300	218829985	2930	2930	2930	2930	0
44	20231129	180200	218829985	2930	2930	2930	2930	0
45	20231129	180100	218829985	2930	2930	2930	2930	0
46	20231129	180000	218829985	2930	2930	2930	2930	0
47	20231129	175900	218829985	2930	2930	2930	2930	0
48	20231129	175800	218829985	2930	2930	2930	2930	0
49	20231129	175700	218829985	2930	2930	2930	2930	0
50	20231129	175600	218829985	2930	2930	2930	2930	0
51	20231129	175500	218829985	2930	2930	2930	2930	0
52	20231129	175400	218829985	2930	2930	2930	2930	0
53	20231129	175300	218829985	2930	2930	2930	2930	0
54	20231129	175200	218829985	2930	2930	2930	2930	0
55	20231129	175100	218829985	2930	2930	2930	2930	0
56	20231129	175000	218829985	2930	2930	2930	2930	0
57	20231129	174900	218829985	2930	2930	2930	2930	0
58	20231129	174800	218829985	2930	2930	2930	2930	0
59	20231129	174700	218829985	2930	2930	2930	2930	0
60	20231129	174600	218829985	2930	2930	2930	2930	0
61	20231129	174500	218829985	2930	2930	2930	2930	0
62	20231129	174400	218829985	2930	2930	2930	2930	2692
63	20231129	174300	218829985	2930	2930	2930	2930	0
64	20231129	174200	218829985	2930	2930	2930	2930	0
65	20231129	174100	218829985	2930	2930	2930	2930	0
66	20231129	174000	218829985	2930	2930	2930	2930	0
67	20231129	173900	218829985	2930	2930	2930	2930	0
68	20231129	173800	218829985	2930	2930	2930	2930	0
69	20231129	173700	218829985	2930	2930	2930	2930	0
70	20231129	173600	218829985	2930	2930	2930	2930	0
71	20231129	173500	218829985	2930	2930	2930	2930	0
72	20231129	173400	218829985	2930	2930	2930	2930	0
73	20231129	173300	218829985	2930	2930	2930	2930	0
74	20231129	173200	218829985	2930	2930	2930	2930	0
75	20231129	173100	218829985	2930	2930	2930	2930	0
76	20231129	173000	218829985	2930	2930	2930	2930	0
77	20231129	172900	218829985	2930	2930	2930	2930	0
78	20231129	172800	218829985	2930	2930	2930	2930	0
79	20231129	172700	218829985	2930	2930	2930	2930	0
80	20231129	172600	218829985	2930	2930	2930	2930	0
81	20231129	172500	218829985	2930	2930	2930	2930	0
82	20231129	172400	218829985	2930	2930	2930	2930	0
83	20231129	172300	218829985	2930	2930	2930	2930	0
84	20231129	172200	218829985	2930	2930	2930	2930	0
85	20231129	172100	218829985	2930	2930	2930	2930	0
86	20231129	172000	218829985	2930	2930	2930	2930	0
87	20231129	171900	218829985	2930	2930	2930	2930	0
88	20231129	171800	218829985	2930	2930	2930	2930	0
89	20231129	171700	218829985	2930	2930	2930	2930	0
90	20231129	171600	218829985	2930	2930	2930	2930	0
91	20231129	171500	218829985	2930	2930	2930	2930	0
92	20231129	171400	218829985	2930	2930	2930	2930	2692
93	20231129	171300	218829985	2930	2930	2930	2930	0
94	20231129	171200	218829985	2930	2930	2930	2930	0
95	20231129	171100	218829985	2930	2930	2930	2930	0
96	20231129	171000	218829985	2930	2930	2930	2930	0
97	20231129	170900	218829985	2930	2930	2930	2930	0
98	20231129	170800	218829985	2930	2930	2930	2930	0
99	20231129	170700	218829985	2930	2930	2930	2930	0
100	20231129	170600	218829985	2930	2930	2930	2930	0
101	20231129	170500	218829985	2930	2930	2930	2930	0
102	20231129	170400	218829985	2930	2930	2930	2930	0
103	20231129	170300	218829985	2930	2930	2930	2930	0
104	20231129	170200	218829985	2930	2930	2930	2930	0
105	20231129	170100	218829985	2930	2930	2930	2930	0
106	20231129	170000	218829985	2930	2930	2930	2930	0
107	20231129	165900	218829985	2930	2930	2930	2930	0
108	20231129	165800	218829985	2930	2930	2930	2930	0
109	20231129	165700	218829985	2930	2930	2930	2930	0
110	20231129	165600	218829985	2930	2930	2930	2930	0
111	20231129	165500	218829985	2930	2930	2930	2930	0
112	20231129	165400	218829985	2930	2930	2930	2930	0
113	20231129	165300	218829985	2930	2930	2930	2930	0
114	20231129	165200	218829985	2930	2930	2930	2930	0
115	20231129	165100	218829985	2930	2930	2930	2930	0
116	20231129	165000	218829985	2930	2930	2930	2930	0
117	20231129	164900	218829985	2930	2930	2930	2930	0
118	20231129	164800	218829985	2930	2930	2930	2930	0
119	20231129	164700	218829985	2930	2930	2930	2930	0
120	20231129	164600	218829985	2930	2930	2930	2930	0
121	20231129	164500	218829985	2930	2930	2930	2930	0
122	20231129	164400	218829985	2930	2930	2930	2930	2692
123	20231129	164300	218829985	2930	2930	2930	2930	0
124	20231129	164200	218829985	2930	2930	2930	2930	0
125	20231129	164100	218829985	2930	2930	2930	2930	0
126	20231129	164000	218829985	2930	2930	2930	2930	0
127	20231129	163900	218829985	2930	2930	2930	2930	0
128	20231129	163800	218829985	2930	2930	2930	2930	0
129	20231129	163700	218829985	2930	2930	2930	2930	0
130	20231129	163600	218829985	2930	2930	2930	2930	0
131	20231129	163500	218829985	2930	2930	2930	2930	0
132	20231129	163400	218829985	2930	2930	2930	2930	0
133	20231129	163300	218829985	2930	2930	2930	2930	0
134	20231129	163200	218829985	2930	2930	2930	2930	0
135	20231129	163100	218829985	2930	2930	2930	2930	0
136	20231129	163000	218829985	2930	2930	2930	2930	0
137	20231129	162900	218829985	2930	2930	2930	2930	0
138	20231129	162800	218829985	2930	2930	2930	2930	0
139	20231129	162700	218829985	2930	2930	2930	2930	0
140	20231129	162600	218829985	2930	2930	2930	2930	0
141	20231129	162500	218829985	2930	2930	2930	2930	0
142	20231129	162400	218829985	2930	2930	2930	2930	0
143	20231129	162300	218829985	2930	2930	2930	2930	0
144	20231129	162200	218829985	2930	2930	2930	2930	0
145	20231129	162100	218829985	2930	2930	2930	2930	0
146	20231129	162000	218829985	2930	2930	2930	2930	0
147	20231129	161900	218829985	2930	2930	2930	2930	0
148	20231129	161800	218829985	2930	2930	2930	2930	0
149	20231129	161700	218829985	2930	2930	2930	2930	0
150	20231129	161600	218829985	2930	2930	2930	2930	0
151	20231129	161500	218829985	2930	2930	2930	2930	0
152	20231129	161400	218829985	2930	2930	2930	2930	2692
153	20231129	161300	218829985	2930	2930	2930	2930	0
154	20231129	161200	218829985	2930	2930	2930	2930	0
155	20231129	161100	218829985	2930	2930	2930	2930	0
156	20231129	161000	218829985	2930	2930	2930	2930	0
157	20231129	160900	218829985	2930	2930	2930	2930	0
158	20231129	160800	218829985	2930	2930	2930	2930	0
159	20231129	160700	218829985	2930	2930	2930	2930	0
160	20231129	160600	218829985	2930	2930	2930	2930	0
161	20231129	160500	218829985	2930	2930	2930	2930	0
162	20231129	160400	218829985	2930	2930	2930	2930	0
163	20231129	160300	218829985	2930	2930	2930	2930	0
164	20231129	160200	218829985	2930	2930	2930	2930	0
165	20231129	160100	218829985	2930	2930	2930	2930	0
166	20231129	160000	218829985	2930	2930	2930	2930	0
167	20231129	155900	218829985	2930	2930	2930	2930	0
168	20231129	155800	218829985	2930	2930	2930	2930	0
169	20231129	155700	218829985	2930	2930	2930	2930	0
170	20231129	155600	218829985	2930	2930	2930	2930	0
171	20231129	155500	218829985	2930	2930	2930	2930	0
172	20231129	155400	218829985	2930	2930	2930	2930	0
173	20231129	155300	218829985	2930	2930	2930	2930	0
174	20231129	155200	218829985	2930	2930	2930	2930	0
175	20231129	155100	218829985	2930	2930	2930	2930	0
176	20231129	155000	218829985	2930	2930	2930	2930	0
177	20231129	154900	218829985	2930	2930	2930	2930	0
178	20231129	154800	218829985	2930	2930	2930	2930	0
179	20231129	154700	218829985	2930	2930	2930	2930	0
180	20231129	154600	218829985	2930	2930	2930	2930	0
181	20231129	154500	218829985	2930	2930	2930	2930	0
182	20231129	154400	218829985	2930	2930	2930	2930	2692
183	20231129	154300	218829985	2930	2930	2930	2930	0
184	20231129	154200	218829985	2930	2930	2930	2930	0
185	20231129	154100	218829985	2930	2930	2930	2930	0
186	20231129	154000	218829985	2930	2930	2930	2930	0
187	20231129	153900	218829985	2930	2930	2930	2930	0
188	20231129	153800	218829985	2930	2930	2930	2930	0
189	20231129	153700	218829985	2930	2930	2930	2930	0
190	20231129	153600	218829985	2930	2930	2930	2930	0
191	20231129	153500	218829985	2930	2930	2930	2930	0
192	20231129	153400	218829985	2930	2930	2930	2930	0
193	20231129	153300	218829985	2930	2930	2930	2930	0
194	20231129	153200	218829985	2930	2930	2930	2930	0
195	20231129	153100	218829985	2930	2930	2930	2930	0
196	20231129	153000	218829985	2930	2930	2930	2930	2692
197	20231129	152900	210942425	2930	2930	2930	2930	0
198	20231129	152800	210942425	2930	2930	2930	2930	0
199	20231129	152700	210942425	2930	2930	2930	2930	0
200	20231129	152600	210942425	2930	2930	2930	2930	0
201	20231129	152500	210942425	2930	2930	2930	2930	0
202	20231129	152400	210942425	2930	2930	2930	2930	0
203	20231129	152300	210942425	2930	2930	2930	2930	0
204	20231129	152200	210942425	2930	2930	2930	2930	0
205	20231129	152100	210942425	2930	2930	2930	2930	0
206	20231129	152000	210942425	2930	2930	2930	2930	0
207	20231129	151900	210942425	2930	2930	2930	2930	374
208	20231129	151800	209846605	2930	2930	2930	2930	1
209	20231129	151700	209843675	2930	2935	2935	2930	240
210	20231129	151600	209140460	2935	2935	2935	2935	38
211	20231129	151500	209028930	2935	2935	2935	2935	21
212	20231129	151400	208967295	2935	2935	2935	2935	100
213	20231129	151300	208673795	2935	2935	2935	2935	90
214	20231129	151200	208409645	2930	2930	2930	2930	0
215	20231129	151100	208409645	2930	2930	2930	2930	270
216	20231129	151000	207618545	2930	2930	2930	2930	160
217	20231129	150900	207149745	2935	2935	2935	2935	26
218	20231129	150800	207073435	2930	2930	2930	2930	2
219	20231129	150700	207067575	2935	2935	2935	2935	0
220	20231129	150600	207067575	2935	2935	2935	2935	0
221	20231129	150500	207067575	2935	2930	2935	2930	54
222	20231129	150400	206909335	2930	2930	2930	2930	35
223	20231129	150300	206806785	2930	2930	2930	2930	31
224	20231129	150200	206715955	2930	2930	2930	2930	3888
225	20231129	150100	195324115	2935	2935	2935	2935	80
226	20231129	150000	195089315	2930	2930	2930	2930	0
227	20231129	145900	195089315	2930	2930	2930	2930	0
228	20231129	145800	195089315	2930	2935	2935	2930	137
229	20231129	145700	194687225	2935	2935	2935	2935	101
230	20231129	145600	194390790	2935	2935	2935	2935	0
231	20231129	145500	194390790	2935	2935	2935	2935	50
232	20231129	145400	194244040	2935	2935	2935	2935	1
233	20231129	145300	194241105	2935	2935	2935	2935	179
234	20231129	145200	193715740	2935	2935	2935	2935	137
235	20231129	145100	193313645	2930	2930	2930	2930	1
236	20231129	145000	193310715	2935	2935	2935	2935	0
237	20231129	144900	193310715	2935	2935	2935	2935	2
238	20231129	144800	193304845	2930	2930	2930	2930	2
239	20231129	144700	193298985	2930	2930	2930	2930	0
240	20231129	144600	193298985	2930	2930	2930	2930	0
241	20231129	144500	193298985	2930	2930	2930	2930	0
242	20231129	144400	193298985	2930	2930	2930	2930	0
243	20231129	144300	193298985	2930	2930	2930	2930	0
244	20231129	144200	193298985	2930	2930	2930	2930	39
245	20231129	144100	193184715	2930	2930	2930	2930	0
246	20231129	144000	193184715	2930	2930	2930	2930	0
247	20231129	143900	193184715	2930	2930	2930	2930	0
248	20231129	143800	193184715	2930	2930	2930	2930	1
249	20231129	143700	193181785	2935	2935	2935	2935	21
250	20231129	143600	193120150	2935	2935	2935	2935	0
251	20231129	143500	193120150	2935	2935	2935	2935	0
252	20231129	143400	193120150	2935	2935	2935	2935	3883
253	20231129	143300	181723545	2935	2935	2935	2935	0
254	20231129	143200	181723545	2935	2935	2935	2935	0
255	20231129	143100	181723545	2935	2935	2935	2935	138
256	20231129	143000	181318515	2935	2935	2935	2935	0
257	20231129	142900	181318515	2935	2935	2935	2935	0
258	20231129	142800	181318515	2935	2935	2935	2935	0
259	20231129	142700	181318515	2935	2935	2935	2935	709
260	20231129	142600	179237600	2940	2940	2940	2940	2000
261	20231129	142500	173357600	2950	2950	2950	2950	0
262	20231129	142400	173357600	2950	2950	2950	2950	1
263	20231129	142300	173354650	2940	2935	2940	2935	454
264	20231129	142200	172021390	2935	2935	2935	2935	0
265	20231129	142100	172021390	2935	2950	2950	2935	5
266	20231129	142000	172006670	2940	2940	2940	2940	0
267	20231129	141900	172006670	2940	2940	2940	2940	1
268	20231129	141800	172003730	2940	2940	2940	2940	0
269	20231129	141700	172003730	2940	2940	2940	2940	0
270	20231129	141600	172003730	2940	2940	2940	2940	8
271	20231129	141500	171980210	2940	2940	2940	2940	0
272	20231129	141400	171980210	2940	2940	2940	2940	200
273	20231129	141300	171392210	2940	2945	2945	2935	10811
274	20231129	141200	139583825	2955	2955	2955	2945	46
275	20231129	141100	139447915	2945	2945	2945	2945	0
276	20231129	141000	139447915	2945	2945	2945	2945	0
277	20231129	140900	139447915	2945	2945	2945	2945	6
278	20231129	140800	139430245	2950	2955	2955	2950	1003
279	20231129	140700	136471385	2950	2950	2950	2950	2
280	20231129	140600	136465485	2950	2950	2950	2950	0
281	20231129	140500	136465485	2950	2950	2950	2950	0
282	20231129	140400	136465485	2950	2950	2950	2950	0
283	20231129	140300	136465485	2950	2950	2950	2950	0
284	20231129	140200	136465485	2950	2950	2950	2950	0
285	20231129	140100	136465485	2950	2950	2950	2950	0
286	20231129	140000	136465485	2950	2950	2950	2950	500
287	20231129	135900	134990485	2945	2945	2945	2945	10
288	20231129	135800	134961035	2950	2950	2950	2950	0
289	20231129	135700	134961035	2950	2950	2950	2950	120
290	20231129	135600	134607035	2950	2950	2950	2950	0
291	20231129	135500	134607035	2950	2950	2950	2950	0
292	20231129	135400	134607035	2950	2950	2950	2950	700
293	20231129	135300	132542035	2950	2950	2950	2950	0
294	20231129	135200	132542035	2950	2950	2950	2950	169
295	20231129	135100	132043485	2945	2945	2945	2945	0
296	20231129	135000	132043485	2945	2945	2945	2945	1400
297	20231129	134900	127920485	2945	2945	2945	2945	480
298	20231129	134800	126506885	2940	2940	2940	2940	0
299	20231129	134700	126506885	2940	2940	2940	2940	300
300	20231129	134600	125624885	2940	2940	2940	2940	0
301	20231129	134500	125624885	2940	2940	2940	2940	0
302	20231129	134400	125624885	2940	2940	2940	2940	0
303	20231129	134300	125624885	2940	2940	2940	2940	1138
304	20231129	134200	122279165	2940	2940	2940	2940	4
305	20231129	134100	122267405	2945	2945	2945	2945	4
306	20231129	134000	122255625	2945	2945	2945	2945	0
307	20231129	133900	122255625	2945	2945	2945	2945	0
308	20231129	133800	122255625	2945	2945	2945	2945	0
309	20231129	133700	122255625	2945	2945	2945	2945	0
310	20231129	133600	122255625	2945	2945	2945	2945	0
311	20231129	133500	122255625	2945	2945	2945	2945	3
312	20231129	133400	122246790	2945	2945	2945	2945	0
313	20231129	133300	122246790	2945	2945	2945	2945	5
314	20231129	133200	122232065	2950	2950	2950	2950	34
315	20231129	133100	122131765	2950	2950	2950	2950	4
316	20231129	133000	122119965	2950	2950	2950	2950	1
317	20231129	132900	122117015	2950	2950	2950	2950	0
318	20231129	132800	122117015	2950	2950	2950	2950	0
319	20231129	132700	122117015	2950	2950	2950	2950	0
320	20231129	132600	122117015	2950	2950	2950	2950	133
321	20231129	132500	121724665	2940	2940	2940	2940	0
322	20231129	132400	121724665	2940	2940	2940	2940	122
323	20231129	132300	121365985	2945	2945	2945	2945	0
324	20231129	132200	121365985	2945	2945	2945	2945	0
325	20231129	132100	121365985	2945	2945	2945	2945	500
326	20231129	132000	119893485	2950	2950	2950	2950	0
327	20231129	131900	119893485	2950	2950	2950	2950	0
328	20231129	131800	119893485	2950	2950	2950	2950	0
329	20231129	131700	119893485	2950	2950	2950	2950	0
330	20231129	131600	119893485	2950	2950	2950	2950	15
331	20231129	131500	119849235	2950	2950	2950	2950	0
332	20231129	131400	119849235	2950	2950	2950	2950	2
333	20231129	131300	119843335	2940	2940	2940	2940	0
334	20231129	131200	119843335	2940	2940	2940	2940	0
335	20231129	131100	119843335	2940	2940	2940	2940	559
336	20231129	131000	118199875	2945	2945	2945	2945	0
337	20231129	130900	118199875	2945	2945	2945	2945	0
338	20231129	130800	118199875	2945	2945	2945	2945	0
339	20231129	130700	118199875	2945	2945	2945	2945	0
340	20231129	130600	118199875	2945	2945	2945	2945	0
341	20231129	130500	118199875	2945	2945	2945	2945	0
342	20231129	130400	118199875	2945	2945	2945	2945	0
343	20231129	130300	118199875	2945	2945	2945	2945	0
344	20231129	130200	118199875	2945	2945	2945	2945	35
345	20231129	130100	118096800	2945	2945	2945	2945	0
346	20231129	130000	118096800	2945	2945	2945	2945	0
347	20231129	125900	118096800	2945	2945	2945	2945	0
348	20231129	125800	118096800	2945	2945	2945	2945	0
349	20231129	125700	118096800	2945	2945	2945	2945	0
350	20231129	125600	118096800	2945	2945	2945	2945	0
351	20231129	125500	118096800	2945	2945	2945	2945	761
352	20231129	125400	115855655	2940	2940	2940	2940	0
353	20231129	125300	115855655	2940	2940	2940	2940	300
354	20231129	125200	114973655	2950	2950	2950	2950	0
355	20231129	125100	114973655	2950	2950	2950	2950	0
356	20231129	125000	114973655	2950	2950	2950	2950	0
357	20231129	124900	114973655	2950	2950	2950	2950	0
358	20231129	124800	114973655	2950	2950	2950	2950	0
359	20231129	124700	114973655	2950	2950	2950	2950	0
360	20231129	124600	114973655	2950	2950	2950	2950	10
361	20231129	124500	114944155	2950	2950	2950	2950	0
362	20231129	124400	114944155	2950	2950	2950	2950	0
363	20231129	124300	114944155	2950	2950	2950	2950	0
364	20231129	124200	114944155	2950	2950	2950	2950	0
365	20231129	124100	114944155	2950	2950	2950	2950	0
366	20231129	124000	114944155	2950	2950	2950	2950	0
367	20231129	123900	114944155	2950	2950	2950	2950	0
368	20231129	123800	114944155	2950	2950	2950	2950	0
369	20231129	123700	114944155	2950	2950	2950	2950	0
370	20231129	123600	114944155	2950	2950	2950	2950	0
371	20231129	123500	114944155	2950	2950	2950	2950	16
372	20231129	123400	114896955	2945	2945	2945	2945	0
373	20231129	123300	114896955	2945	2945	2945	2945	0
374	20231129	123200	114896955	2945	2945	2945	2945	10
375	20231129	123100	114867505	2950	2950	2950	2950	0
376	20231129	123000	114867505	2950	2950	2950	2950	0
377	20231129	122900	114867505	2950	2950	2950	2950	0
378	20231129	122800	114867505	2950	2950	2950	2950	0
379	20231129	122700	114867505	2950	2950	2950	2950	0
380	20231129	122600	114867505	2950	2950	2950	2950	0
381	20231129	122500	114867505	2950	2950	2950	2950	0
382	20231129	122400	114867505	2950	2950	2950	2950	17
383	20231129	122300	114817355	2950	2950	2950	2950	0
384	20231129	122200	114817355	2950	2950	2950	2950	0
385	20231129	122100	114817355	2950	2950	2950	2950	190
386	20231129	122000	114256855	2950	2950	2950	2950	0
387	20231129	121900	114256855	2950	2945	2950	2945	11
388	20231129	121800	114224410	2940	2940	2940	2940	3000
389	20231129	121700	105404410	2945	2945	2945	2945	0
390	20231129	121600	105404410	2945	2945	2945	2945	100
391	20231129	121500	105109910	2950	2950	2950	2950	10
392	20231129	121400	105080410	2940	2940	2940	2940	0
393	20231129	121300	105080410	2940	2940	2940	2940	0
394	20231129	121200	105080410	2940	2940	2940	2940	0
395	20231129	121100	105080410	2940	2940	2940	2940	198
396	20231129	121000	104498290	2950	2950	2950	2950	0
397	20231129	120900	104498290	2950	2950	2950	2950	0
398	20231129	120800	104498290	2950	2950	2950	2950	10
399	20231129	120700	104468790	2950	2950	2950	2950	100
400	20231129	120600	104173790	2950	2950	2950	2950	0
401	20231129	120500	104173790	2950	2950	2950	2950	0
402	20231129	120400	104173790	2950	2950	2950	2950	0
403	20231129	120300	104173790	2950	2950	2950	2950	0
404	20231129	120200	104173790	2950	2950	2950	2950	0
405	20231129	120100	104173790	2950	2950	2950	2950	0
406	20231129	120000	104173790	2950	2950	2950	2950	100
407	20231129	115900	103878790	2950	2950	2950	2950	50
408	20231129	115800	103731290	2950	2950	2950	2950	5
409	20231129	115700	103716540	2945	2945	2945	2945	50
410	20231129	115600	103569290	2955	2955	2955	2955	0
411	20231129	115500	103569290	2955	2955	2955	2955	484
412	20231129	115400	102139070	2955	2940	2955	2940	1312
413	20231129	115300	98281745	2950	2950	2950	2950	500
414	20231129	115200	96806745	2940	2940	2940	2940	0
415	20231129	115100	96806745	2940	2940	2940	2940	0
416	20231129	115000	96806745	2940	2940	2940	2940	0
417	20231129	114900	96806745	2940	2940	2940	2940	0
418	20231129	114800	96806745	2940	2940	2940	2940	0
419	20231129	114700	96806745	2940	2940	2940	2940	0
420	20231129	114600	96806745	2940	2940	2940	2940	0
421	20231129	114500	96806745	2940	2940	2940	2940	342
422	20231129	114400	95801265	2940	2940	2940	2940	0
423	20231129	114300	95801265	2940	2940	2940	2940	0
424	20231129	114200	95801265	2940	2940	2940	2940	0
425	20231129	114100	95801265	2940	2940	2940	2940	0
426	20231129	114000	95801265	2940	2940	2940	2940	0
427	20231129	113900	95801265	2940	2940	2940	2940	0
428	20231129	113800	95801265	2940	2940	2940	2940	0
429	20231129	113700	95801265	2940	2940	2940	2940	0
430	20231129	113600	95801265	2940	2940	2940	2940	0
431	20231129	113500	95801265	2940	2940	2940	2940	0
432	20231129	113400	95801265	2940	2940	2940	2940	0
433	20231129	113300	95801265	2940	2940	2940	2940	20
434	20231129	113200	95742465	2940	2940	2940	2940	0
435	20231129	113100	95742465	2940	2940	2940	2940	0
436	20231129	113000	95742465	2940	2940	2940	2940	0
437	20231129	112900	95742465	2940	2940	2940	2940	0
438	20231129	112800	95742465	2940	2940	2940	2940	0
439	20231129	112700	95742465	2940	2940	2940	2940	0
440	20231129	112600	95742465	2940	2940	2940	2940	20
441	20231129	112500	95683665	2950	2950	2950	2950	100
442	20231129	112400	95388665	2950	2950	2950	2950	160
443	20231129	112300	94916665	2950	2950	2950	2950	101
444	20231129	112200	94618715	2945	2945	2945	2945	0
445	20231129	112100	94618715	2945	2945	2945	2945	0
446	20231129	112000	94618715	2945	2945	2945	2945	0
447	20231129	111900	94618715	2945	2945	2945	2945	0
448	20231129	111800	94618715	2945	2945	2945	2945	4
449	20231129	111700	94606935	2950	2950	2950	2950	0
450	20231129	111600	94606935	2950	2950	2950	2950	0
451	20231129	111500	94606935	2950	2950	2950	2950	0
452	20231129	111400	94606935	2950	2950	2950	2950	75
453	20231129	111300	94385685	2950	2950	2950	2950	0
454	20231129	111200	94385685	2950	2950	2950	2950	0
455	20231129	111100	94385685	2950	2950	2950	2950	0
456	20231129	111000	94385685	2950	2950	2950	2950	0
457	20231129	110900	94385685	2950	2950	2950	2950	0
458	20231129	110800	94385685	2950	2950	2950	2950	0
459	20231129	110700	94385685	2950	2950	2950	2950	16
460	20231129	110600	94338485	2940	2940	2940	2940	0
461	20231129	110500	94338485	2940	2940	2940	2940	0
462	20231129	110400	94338485	2940	2940	2950	2940	26
463	20231129	110300	94261995	2945	2945	2945	2945	1
464	20231129	110200	94259050	2945	2945	2945	2945	0
465	20231129	110100	94259050	2945	2945	2945	2945	536
466	20231129	110000	92680530	2945	2945	2945	2945	10
467	20231129	105900	92651080	2945	2940	2945	2940	16
468	20231129	105800	92603975	2940	2940	2940	2940	0
469	20231129	105700	92603975	2940	2940	2940	2940	318
470	20231129	105600	91669055	2940	2940	2940	2940	0
471	20231129	105500	91669055	2940	2940	2940	2940	0
472	20231129	105400	91669055	2940	2940	2940	2940	1298
473	20231129	105300	87852935	2940	2940	2940	2940	40
474	20231129	105200	87735335	2940	2930	2940	2930	2615
475	20231129	105100	80063385	2930	2930	2930	2930	0
476	20231129	105000	80063385	2930	2930	2930	2930	0
477	20231129	104900	80063385	2930	2930	2930	2930	0
478	20231129	104800	80063385	2930	2930	2930	2930	0
479	20231129	104700	80063385	2930	2930	2930	2930	0
480	20231129	104600	80063385	2930	2930	2930	2930	0
481	20231129	104500	80063385	2930	2930	2930	2930	0
482	20231129	104400	80063385	2930	2930	2930	2930	0
483	20231129	104300	80063385	2930	2930	2930	2930	0
484	20231129	104200	80063385	2930	2930	2930	2930	0
485	20231129	104100	80063385	2930	2930	2930	2930	0
486	20231129	104000	80063385	2930	2940	2940	2930	510
487	20231129	103900	78568865	2930	2930	2930	2930	0
488	20231129	103800	78568865	2930	2930	2930	2930	0
489	20231129	103700	78568865	2930	2930	2930	2930	0
490	20231129	103600	78568865	2930	2935	2935	2930	48
491	20231129	103500	78428210	2930	2930	2930	2930	0
492	20231129	103400	78428210	2930	2930	2930	2930	0
493	20231129	103300	78428210	2930	2930	2930	2930	0
494	20231129	103200	78428210	2930	2930	2930	2930	0
495	20231129	103100	78428210	2930	2930	2930	2930	0
496	20231129	103000	78428210	2930	2930	2930	2930	0
497	20231129	102900	78428210	2930	2930	2930	2930	0
498	20231129	102800	78428210	2930	2930	2930	2930	0
499	20231129	102700	78428210	2930	2930	2930	2930	0
500	20231129	102600	78428210	2930	2930	2930	2930	0
501	20231129	102500	78428210	2930	2930	2930	2930	312
502	20231129	102400	77514050	2930	2930	2930	2930	60
503	20231129	102300	77338250	2930	2930	2930	2930	0
504	20231129	102200	77338250	2930	2935	2935	2930	200
505	20231129	102100	76752245	2935	2935	2935	2935	0
506	20231129	102000	76752245	2935	2935	2935	2935	0
507	20231129	101900	76752245	2935	2935	2935	2935	511
508	20231129	101800	75252460	2935	2935	2935	2935	258
509	20231129	101700	74495230	2940	2940	2940	2940	0
510	20231129	101600	74495230	2940	2940	2940	2940	0
511	20231129	101500	74495230	2940	2940	2940	2940	0
512	20231129	101400	74495230	2940	2940	2940	2940	40
513	20231129	101300	74377630	2935	2935	2935	2935	0
514	20231129	101200	74377630	2935	2935	2935	2935	20
515	20231129	101100	74318930	2935	2935	2935	2935	0
516	20231129	101000	74318930	2935	2935	2935	2935	0
517	20231129	100900	74318930	2935	2935	2935	2935	0
518	20231129	100800	74318930	2935	2935	2935	2935	0
519	20231129	100700	74318930	2935	2935	2935	2935	0
520	20231129	100600	74318930	2935	2935	2935	2935	0
521	20231129	100500	74318930	2935	2935	2935	2935	0
522	20231129	100400	74318930	2935	2935	2935	2935	50
523	20231129	100300	74172180	2940	2940	2940	2940	0
524	20231129	100200	74172180	2940	2940	2940	2940	1
525	20231129	100100	74169240	2930	2930	2930	2930	0
526	20231129	100000	74169240	2930	2930	2930	2930	0
527	20231129	095900	74169240	2930	2930	2930	2930	0
528	20231129	095800	74169240	2930	2935	2935	2930	643
529	20231129	095700	72283750	2935	2935	2935	2935	200
530	20231129	095600	71696750	2935	2935	2935	2935	50
531	20231129	095500	71550000	2940	2940	2940	2940	0
532	20231129	095400	71550000	2940	2940	2940	2940	0
533	20231129	095300	71550000	2940	2940	2940	2940	0
534	20231129	095200	71550000	2940	2940	2940	2940	3
535	20231129	095100	71541180	2940	2940	2940	2940	2
536	20231129	095000	71535300	2940	2940	2940	2940	0
537	20231129	094900	71535300	2940	2940	2940	2940	1
538	20231129	094800	71532360	2930	2930	2930	2930	0
539	20231129	094700	71532360	2930	2940	2940	2930	13
540	20231129	094600	71494200	2930	2930	2930	2930	0
541	20231129	094500	71494200	2930	2930	2930	2930	0
542	20231129	094400	71494200	2930	2930	2930	2930	5
543	20231129	094300	71479550	2930	2935	2935	2930	899
544	20231129	094200	68845230	2930	2930	2930	2930	0
545	20231129	094100	68845230	2930	2935	2935	2930	100
546	20231129	094000	68552215	2940	2940	2940	2940	0
547	20231129	093900	68552215	2940	2940	2940	2940	110
548	20231129	093800	68228815	2940	2940	2940	2940	3
549	20231129	093700	68219995	2940	2940	2940	2940	3
550	20231129	093600	68211175	2930	2930	2930	2930	80
551	20231129	093500	67976775	2940	2940	2940	2940	0
552	20231129	093400	67976775	2940	2940	2940	2940	0
553	20231129	093300	67976775	2940	2940	2940	2940	0
554	20231129	093200	67976775	2940	2940	2940	2940	197
555	20231129	093100	67397595	2940	2940	2940	2940	1
556	20231129	093000	67394655	2930	2930	2930	2930	2
557	20231129	092900	67388795	2930	2935	2935	2930	1911
558	20231129	092800	61788555	2935	2935	2935	2935	0
559	20231129	092700	61788555	2935	2935	2935	2935	0
560	20231129	092600	61788555	2935	2935	2935	2935	1
561	20231129	092500	61785620	2940	2940	2940	2940	0
562	20231129	092400	61785620	2940	2940	2940	2940	0
563	20231129	092300	61785620	2940	2940	2940	2940	0
564	20231129	092200	61785620	2940	2940	2940	2940	12
565	20231129	092100	61750340	2930	2935	2940	2930	119
566	20231129	092000	61400585	2930	2930	2930	2930	0
567	20231129	091900	61400585	2930	2930	2930	2930	0
568	20231129	091800	61400585	2930	2930	2930	2930	0
569	20231129	091700	61400585	2930	2935	2935	2930	15
570	20231129	091600	61356610	2935	2935	2935	2935	0
571	20231129	091500	61356610	2935	2935	2935	2935	820
572	20231129	091400	58949910	2925	2925	2925	2925	210
573	20231129	091300	58335660	2925	2925	2925	2925	0
574	20231129	091200	58335660	2925	2930	2930	2925	962
575	20231129	091100	55521690	2925	2925	2925	2925	0
576	20231129	091000	55521690	2925	2930	2930	2925	147
577	20231129	090900	55091660	2925	2925	2925	2925	589
578	20231129	090800	53368835	2925	2930	2930	2925	158
579	20231129	090700	52906375	2925	2925	2925	2925	2
580	20231129	090600	52900525	2930	2930	2930	2930	374
581	20231129	090500	51804705	2925	2925	2925	2925	801
582	20231129	090400	49461780	2930	2930	2930	2930	0
583	20231129	090300	49461780	2930	2930	2930	2925	3655
584	20231129	090200	38760905	2930	2930	2930	2930	111
585	20231129	090100	38435675	2935	2935	2935	2935	497
586	20231129	090000	36976980	2940	2935	2940	2935	12498