KissMeData/109820/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	200800	70198435	2670	2670	2670	2670	329
3	20231129	200700	70198435	2670	2670	2670	2670	0
4	20231129	200600	70198435	2670	2670	2670	2670	0
5	20231129	200500	70198435	2670	2670	2670	2670	0
6	20231129	200400	70198435	2670	2670	2670	2670	0
7	20231129	200300	70198435	2670	2670	2670	2670	0
8	20231129	200200	70198435	2670	2670	2670	2670	0
9	20231129	200100	70198435	2670	2670	2670	2670	0
10	20231129	200000	70198435	2670	2670	2670	2670	0
11	20231129	195900	70198435	2670	2670	2670	2670	0
12	20231129	195800	70198435	2670	2670	2670	2670	0
13	20231129	195700	70198435	2670	2670	2670	2670	0
14	20231129	195600	70198435	2670	2670	2670	2670	0
15	20231129	195500	70198435	2670	2670	2670	2670	0
16	20231129	195400	70198435	2670	2670	2670	2670	0
17	20231129	195300	70198435	2670	2670	2670	2670	0
18	20231129	195200	70198435	2670	2670	2670	2670	0
19	20231129	195100	70198435	2670	2670	2670	2670	0
20	20231129	195000	70198435	2670	2670	2670	2670	0
21	20231129	194900	70198435	2670	2670	2670	2670	0
22	20231129	194800	70198435	2670	2670	2670	2670	0
23	20231129	194700	70198435	2670	2670	2670	2670	0
24	20231129	194600	70198435	2670	2670	2670	2670	0
25	20231129	194500	70198435	2670	2670	2670	2670	0
26	20231129	194400	70198435	2670	2670	2670	2670	0
27	20231129	194300	70198435	2670	2670	2670	2670	0
28	20231129	194200	70198435	2670	2670	2670	2670	0
29	20231129	194100	70198435	2670	2670	2670	2670	0
30	20231129	194000	70198435	2670	2670	2670	2670	0
31	20231129	193900	70198435	2670	2670	2670	2670	0
32	20231129	193800	70198435	2670	2670	2670	2670	329
33	20231129	193700	70198435	2670	2670	2670	2670	0
34	20231129	193600	70198435	2670	2670	2670	2670	0
35	20231129	193500	70198435	2670	2670	2670	2670	0
36	20231129	193400	70198435	2670	2670	2670	2670	0
37	20231129	193300	70198435	2670	2670	2670	2670	0
38	20231129	193200	70198435	2670	2670	2670	2670	0
39	20231129	193100	70198435	2670	2670	2670	2670	0
40	20231129	193000	70198435	2670	2670	2670	2670	0
41	20231129	192900	70198435	2670	2670	2670	2670	0
42	20231129	192800	70198435	2670	2670	2670	2670	0
43	20231129	192700	70198435	2670	2670	2670	2670	0
44	20231129	192600	70198435	2670	2670	2670	2670	0
45	20231129	192500	70198435	2670	2670	2670	2670	0
46	20231129	192400	70198435	2670	2670	2670	2670	0
47	20231129	192300	70198435	2670	2670	2670	2670	0
48	20231129	192200	70198435	2670	2670	2670	2670	0
49	20231129	192100	70198435	2670	2670	2670	2670	0
50	20231129	192000	70198435	2670	2670	2670	2670	0
51	20231129	191900	70198435	2670	2670	2670	2670	0
52	20231129	191800	70198435	2670	2670	2670	2670	0
53	20231129	191700	70198435	2670	2670	2670	2670	0
54	20231129	191600	70198435	2670	2670	2670	2670	0
55	20231129	191500	70198435	2670	2670	2670	2670	0
56	20231129	191400	70198435	2670	2670	2670	2670	0
57	20231129	191300	70198435	2670	2670	2670	2670	0
58	20231129	191200	70198435	2670	2670	2670	2670	0
59	20231129	191100	70198435	2670	2670	2670	2670	0
60	20231129	191000	70198435	2670	2670	2670	2670	0
61	20231129	190900	70198435	2670	2670	2670	2670	0
62	20231129	190800	70198435	2670	2670	2670	2670	329
63	20231129	190700	70198435	2670	2670	2670	2670	0
64	20231129	190600	70198435	2670	2670	2670	2670	0
65	20231129	190500	70198435	2670	2670	2670	2670	0
66	20231129	190400	70198435	2670	2670	2670	2670	0
67	20231129	190300	70198435	2670	2670	2670	2670	0
68	20231129	190200	70198435	2670	2670	2670	2670	0
69	20231129	190100	70198435	2670	2670	2670	2670	0
70	20231129	190000	70198435	2670	2670	2670	2670	0
71	20231129	185900	70198435	2670	2670	2670	2670	0
72	20231129	185800	70198435	2670	2670	2670	2670	0
73	20231129	185700	70198435	2670	2670	2670	2670	0
74	20231129	185600	70198435	2670	2670	2670	2670	0
75	20231129	185500	70198435	2670	2670	2670	2670	0
76	20231129	185400	70198435	2670	2670	2670	2670	0
77	20231129	185300	70198435	2670	2670	2670	2670	0
78	20231129	185200	70198435	2670	2670	2670	2670	0
79	20231129	185100	70198435	2670	2670	2670	2670	0
80	20231129	185000	70198435	2670	2670	2670	2670	0
81	20231129	184900	70198435	2670	2670	2670	2670	0
82	20231129	184800	70198435	2670	2670	2670	2670	0
83	20231129	184700	70198435	2670	2670	2670	2670	0
84	20231129	184600	70198435	2670	2670	2670	2670	0
85	20231129	184500	70198435	2670	2670	2670	2670	0
86	20231129	184400	70198435	2670	2670	2670	2670	0
87	20231129	184300	70198435	2670	2670	2670	2670	0
88	20231129	184200	70198435	2670	2670	2670	2670	0
89	20231129	184100	70198435	2670	2670	2670	2670	0
90	20231129	184000	70198435	2670	2670	2670	2670	0
91	20231129	183900	70198435	2670	2670	2670	2670	0
92	20231129	183800	70198435	2670	2670	2670	2670	329
93	20231129	183700	70198435	2670	2670	2670	2670	0
94	20231129	183600	70198435	2670	2670	2670	2670	0
95	20231129	183500	70198435	2670	2670	2670	2670	0
96	20231129	183400	70198435	2670	2670	2670	2670	0
97	20231129	183300	70198435	2670	2670	2670	2670	0
98	20231129	183200	70198435	2670	2670	2670	2670	0
99	20231129	183100	70198435	2670	2670	2670	2670	0
100	20231129	183000	70198435	2670	2670	2670	2670	0
101	20231129	182900	70198435	2670	2670	2670	2670	0
102	20231129	182800	70198435	2670	2670	2670	2670	0
103	20231129	182700	70198435	2670	2670	2670	2670	0
104	20231129	182600	70198435	2670	2670	2670	2670	0
105	20231129	182500	70198435	2670	2670	2670	2670	0
106	20231129	182400	70198435	2670	2670	2670	2670	0
107	20231129	182300	70198435	2670	2670	2670	2670	0
108	20231129	182200	70198435	2670	2670	2670	2670	0
109	20231129	182100	70198435	2670	2670	2670	2670	0
110	20231129	182000	70198435	2670	2670	2670	2670	0
111	20231129	181900	70198435	2670	2670	2670	2670	0
112	20231129	181800	70198435	2670	2670	2670	2670	0
113	20231129	181700	70198435	2670	2670	2670	2670	0
114	20231129	181600	70198435	2670	2670	2670	2670	0
115	20231129	181500	70198435	2670	2670	2670	2670	0
116	20231129	181400	70198435	2670	2670	2670	2670	0
117	20231129	181300	70198435	2670	2670	2670	2670	0
118	20231129	181200	70198435	2670	2670	2670	2670	0
119	20231129	181100	70198435	2670	2670	2670	2670	0
120	20231129	181000	70198435	2670	2670	2670	2670	0
121	20231129	180900	70198435	2670	2670	2670	2670	0
122	20231129	180800	70198435	2670	2670	2670	2670	329
123	20231129	180700	70198435	2670	2670	2670	2670	0
124	20231129	180600	70198435	2670	2670	2670	2670	0
125	20231129	180500	70198435	2670	2670	2670	2670	0
126	20231129	180400	70198435	2670	2670	2670	2670	0
127	20231129	180300	70198435	2670	2670	2670	2670	0
128	20231129	180200	70198435	2670	2670	2670	2670	0
129	20231129	180100	70198435	2670	2670	2670	2670	0
130	20231129	180000	70198435	2670	2670	2670	2670	0
131	20231129	175900	70198435	2670	2670	2670	2670	0
132	20231129	175800	70198435	2670	2670	2670	2670	0
133	20231129	175700	70198435	2670	2670	2670	2670	0
134	20231129	175600	70198435	2670	2670	2670	2670	0
135	20231129	175500	70198435	2670	2670	2670	2670	0
136	20231129	175400	70198435	2670	2670	2670	2670	0
137	20231129	175300	70198435	2670	2670	2670	2670	0
138	20231129	175200	70198435	2670	2670	2670	2670	0
139	20231129	175100	70198435	2670	2670	2670	2670	0
140	20231129	175000	70198435	2670	2670	2670	2670	0
141	20231129	174900	70198435	2670	2670	2670	2670	0
142	20231129	174800	70198435	2670	2670	2670	2670	0
143	20231129	174700	70198435	2670	2670	2670	2670	0
144	20231129	174600	70198435	2670	2670	2670	2670	0
145	20231129	174500	70198435	2670	2670	2670	2670	0
146	20231129	174400	70198435	2670	2670	2670	2670	0
147	20231129	174300	70198435	2670	2670	2670	2670	0
148	20231129	174200	70198435	2670	2670	2670	2670	0
149	20231129	174100	70198435	2670	2670	2670	2670	0
150	20231129	174000	70198435	2670	2670	2670	2670	0
151	20231129	173900	70198435	2670	2670	2670	2670	0
152	20231129	173800	70198435	2670	2670	2670	2670	329
153	20231129	173700	70198435	2670	2670	2670	2670	0
154	20231129	173600	70198435	2670	2670	2670	2670	0
155	20231129	173500	70198435	2670	2670	2670	2670	0
156	20231129	173400	70198435	2670	2670	2670	2670	0
157	20231129	173300	70198435	2670	2670	2670	2670	0
158	20231129	173200	70198435	2670	2670	2670	2670	0
159	20231129	173100	70198435	2670	2670	2670	2670	0
160	20231129	173000	70198435	2670	2670	2670	2670	0
161	20231129	172900	70198435	2670	2670	2670	2670	0
162	20231129	172800	70198435	2670	2670	2670	2670	0
163	20231129	172700	70198435	2670	2670	2670	2670	0
164	20231129	172600	70198435	2670	2670	2670	2670	0
165	20231129	172500	70198435	2670	2670	2670	2670	0
166	20231129	172400	70198435	2670	2670	2670	2670	0
167	20231129	172300	70198435	2670	2670	2670	2670	0
168	20231129	172200	70198435	2670	2670	2670	2670	0
169	20231129	172100	70198435	2670	2670	2670	2670	0
170	20231129	172000	70198435	2670	2670	2670	2670	0
171	20231129	171900	70198435	2670	2670	2670	2670	0
172	20231129	171800	70198435	2670	2670	2670	2670	0
173	20231129	171700	70198435	2670	2670	2670	2670	0
174	20231129	171600	70198435	2670	2670	2670	2670	0
175	20231129	171500	70198435	2670	2670	2670	2670	0
176	20231129	171400	70198435	2670	2670	2670	2670	0
177	20231129	171300	70198435	2670	2670	2670	2670	0
178	20231129	171200	70198435	2670	2670	2670	2670	0
179	20231129	171100	70198435	2670	2670	2670	2670	0
180	20231129	171000	70198435	2670	2670	2670	2670	0
181	20231129	170900	70198435	2670	2670	2670	2670	0
182	20231129	170800	70198435	2670	2670	2670	2670	329
183	20231129	170700	70198435	2670	2670	2670	2670	0
184	20231129	170600	70198435	2670	2670	2670	2670	0
185	20231129	170500	70198435	2670	2670	2670	2670	0
186	20231129	170400	70198435	2670	2670	2670	2670	0
187	20231129	170300	70198435	2670	2670	2670	2670	0
188	20231129	170200	70198435	2670	2670	2670	2670	0
189	20231129	170100	70198435	2670	2670	2670	2670	0
190	20231129	170000	70198435	2670	2670	2670	2670	0
191	20231129	165900	70198435	2670	2670	2670	2670	0
192	20231129	165800	70198435	2670	2670	2670	2670	0
193	20231129	165700	70198435	2670	2670	2670	2670	0
194	20231129	165600	70198435	2670	2670	2670	2670	0
195	20231129	165500	70198435	2670	2670	2670	2670	0
196	20231129	165400	70198435	2670	2670	2670	2670	0
197	20231129	165300	70198435	2670	2670	2670	2670	0
198	20231129	165200	70198435	2670	2670	2670	2670	0
199	20231129	165100	70198435	2670	2670	2670	2670	0
200	20231129	165000	70198435	2670	2670	2670	2670	0
201	20231129	164900	70198435	2670	2670	2670	2670	0
202	20231129	164800	70198435	2670	2670	2670	2670	0
203	20231129	164700	70198435	2670	2670	2670	2670	0
204	20231129	164600	70198435	2670	2670	2670	2670	0
205	20231129	164500	70198435	2670	2670	2670	2670	0
206	20231129	164400	70198435	2670	2670	2670	2670	0
207	20231129	164300	70198435	2670	2670	2670	2670	0
208	20231129	164200	70198435	2670	2670	2670	2670	0
209	20231129	164100	70198435	2670	2670	2670	2670	0
210	20231129	164000	70198435	2670	2670	2670	2670	0
211	20231129	163900	70198435	2670	2670	2670	2670	0
212	20231129	163800	70198435	2670	2670	2670	2670	329
213	20231129	163700	70198435	2670	2670	2670	2670	0
214	20231129	163600	70198435	2670	2670	2670	2670	0
215	20231129	163500	70198435	2670	2670	2670	2670	0
216	20231129	163400	70198435	2670	2670	2670	2670	0
217	20231129	163300	70198435	2670	2670	2670	2670	0
218	20231129	163200	70198435	2670	2670	2670	2670	0
219	20231129	163100	70198435	2670	2670	2670	2670	0
220	20231129	163000	70198435	2670	2670	2670	2670	0
221	20231129	162900	70198435	2670	2670	2670	2670	0
222	20231129	162800	70198435	2670	2670	2670	2670	0
223	20231129	162700	70198435	2670	2670	2670	2670	0
224	20231129	162600	70198435	2670	2670	2670	2670	0
225	20231129	162500	70198435	2670	2670	2670	2670	0
226	20231129	162400	70198435	2670	2670	2670	2670	0
227	20231129	162300	70198435	2670	2670	2670	2670	0
228	20231129	162200	70198435	2670	2670	2670	2670	0
229	20231129	162100	70198435	2670	2670	2670	2670	0
230	20231129	162000	70198435	2670	2670	2670	2670	0
231	20231129	161900	70198435	2670	2670	2670	2670	0
232	20231129	161800	70198435	2670	2670	2670	2670	0
233	20231129	161700	70198435	2670	2670	2670	2670	0
234	20231129	161600	70198435	2670	2670	2670	2670	0
235	20231129	161500	70198435	2670	2670	2670	2670	0
236	20231129	161400	70198435	2670	2670	2670	2670	0
237	20231129	161300	70198435	2670	2670	2670	2670	0
238	20231129	161200	70198435	2670	2670	2670	2670	0
239	20231129	161100	70198435	2670	2670	2670	2670	0
240	20231129	161000	70198435	2670	2670	2670	2670	0
241	20231129	160900	70198435	2670	2670	2670	2670	0
242	20231129	160800	70198435	2670	2670	2670	2670	329
243	20231129	160700	70198435	2670	2670	2670	2670	0
244	20231129	160600	70198435	2670	2670	2670	2670	0
245	20231129	160500	70198435	2670	2670	2670	2670	0
246	20231129	160400	70198435	2670	2670	2670	2670	0
247	20231129	160300	70198435	2670	2670	2670	2670	0
248	20231129	160200	70198435	2670	2670	2670	2670	0
249	20231129	160100	70198435	2670	2670	2670	2670	0
250	20231129	160000	70198435	2670	2670	2670	2670	0
251	20231129	155900	70198435	2670	2670	2670	2670	0
252	20231129	155800	70198435	2670	2670	2670	2670	0
253	20231129	155700	70198435	2670	2670	2670	2670	0
254	20231129	155600	70198435	2670	2670	2670	2670	0
255	20231129	155500	70198435	2670	2670	2670	2670	0
256	20231129	155400	70198435	2670	2670	2670	2670	0
257	20231129	155300	70198435	2670	2670	2670	2670	0
258	20231129	155200	70198435	2670	2670	2670	2670	0
259	20231129	155100	70198435	2670	2670	2670	2670	0
260	20231129	155000	70198435	2670	2670	2670	2670	0
261	20231129	154900	70198435	2670	2670	2670	2670	0
262	20231129	154800	70198435	2670	2670	2670	2670	0
263	20231129	154700	70198435	2670	2670	2670	2670	0
264	20231129	154600	70198435	2670	2670	2670	2670	0
265	20231129	154500	70198435	2670	2670	2670	2670	0
266	20231129	154400	70198435	2670	2670	2670	2670	0
267	20231129	154300	70198435	2670	2670	2670	2670	0
268	20231129	154200	70198435	2670	2670	2670	2670	0
269	20231129	154100	70198435	2670	2670	2670	2670	0
270	20231129	154000	70198435	2670	2670	2670	2670	0
271	20231129	153900	70198435	2670	2670	2670	2670	0
272	20231129	153800	70198435	2670	2670	2670	2670	329
273	20231129	153700	70198435	2670	2670	2670	2670	0
274	20231129	153600	70198435	2670	2670	2670	2670	0
275	20231129	153500	70198435	2670	2670	2670	2670	0
276	20231129	153400	70198435	2670	2670	2670	2670	0
277	20231129	153300	70198435	2670	2670	2670	2670	0
278	20231129	153200	70198435	2670	2670	2670	2670	0
279	20231129	153100	70198435	2670	2670	2670	2670	0
280	20231129	153000	70198435	2670	2670	2670	2670	329
281	20231129	152900	69320005	2690	2690	2690	2690	0
282	20231129	152800	69320005	2690	2690	2690	2690	0
283	20231129	152700	69320005	2690	2690	2690	2690	0
284	20231129	152600	69320005	2690	2690	2690	2690	0
285	20231129	152500	69320005	2690	2690	2690	2690	0
286	20231129	152400	69320005	2690	2690	2690	2690	0
287	20231129	152300	69320005	2690	2690	2690	2690	0
288	20231129	152200	69320005	2690	2690	2690	2690	0
289	20231129	152100	69320005	2690	2690	2690	2690	0
290	20231129	152000	69320005	2690	2690	2690	2690	0
291	20231129	151900	69320005	2690	2675	2690	2670	655
292	20231129	151800	67567305	2690	2675	2690	2675	34
293	20231129	151700	67476340	2680	2680	2680	2680	603
294	20231129	151600	65860300	2680	2680	2680	2680	0
295	20231129	151500	65860300	2680	2690	2690	2680	955
296	20231129	151400	63300885	2685	2685	2685	2685	21
297	20231129	151300	63244500	2685	2685	2685	2685	2
298	20231129	151200	63239130	2685	2685	2685	2685	101
299	20231129	151100	62967945	2685	2685	2685	2685	1
300	20231129	151000	62965260	2680	2680	2680	2680	200
301	20231129	150900	62429260	2685	2685	2685	2685	1216
302	20231129	150800	59164300	2685	2685	2685	2685	45
303	20231129	150700	59043475	2685	2685	2685	2685	0
304	20231129	150600	59043475	2685	2685	2685	2685	508
305	20231129	150500	57679495	2705	2705	2705	2705	39
306	20231129	150400	57574000	2685	2685	2685	2685	0
307	20231129	150300	57574000	2685	2690	2690	2685	381
308	20231129	150200	56549170	2705	2705	2705	2705	0
309	20231129	150100	56549170	2705	2705	2705	2705	0
310	20231129	150000	56549170	2705	2705	2705	2705	0
311	20231129	145900	56549170	2705	2705	2705	2705	100
312	20231129	145800	56278670	2690	2690	2690	2690	22
313	20231129	145700	56219490	2705	2705	2705	2705	200
314	20231129	145600	55678490	2705	2705	2705	2705	0
315	20231129	145500	55678490	2705	2705	2705	2705	0
316	20231129	145400	55678490	2705	2705	2705	2705	38
317	20231129	145300	55575700	2705	2705	2705	2705	3
318	20231129	145200	55567585	2705	2705	2705	2705	5
319	20231129	145100	55554060	2685	2685	2685	2685	0
320	20231129	145000	55554060	2685	2685	2685	2685	0
321	20231129	144900	55554060	2685	2685	2685	2685	1
322	20231129	144800	55551375	2690	2690	2690	2690	0
323	20231129	144700	55551375	2690	2690	2690	2690	0
324	20231129	144600	55551375	2690	2690	2690	2690	0
325	20231129	144500	55551375	2690	2690	2690	2690	0
326	20231129	144400	55551375	2690	2690	2690	2690	50
327	20231129	144300	55416875	2690	2690	2690	2690	77
328	20231129	144200	55209745	2705	2705	2705	2705	0
329	20231129	144100	55209745	2705	2705	2705	2705	200
330	20231129	144000	54668745	2705	2705	2705	2705	0
331	20231129	143900	54668745	2705	2705	2705	2705	0
332	20231129	143800	54668745	2705	2705	2705	2705	0
333	20231129	143700	54668745	2705	2705	2705	2705	0
334	20231129	143600	54668745	2705	2705	2705	2705	0
335	20231129	143500	54668745	2705	2705	2705	2705	0
336	20231129	143400	54668745	2705	2705	2705	2705	0
337	20231129	143300	54668745	2705	2705	2705	2705	0
338	20231129	143200	54668745	2705	2705	2705	2705	0
339	20231129	143100	54668745	2705	2690	2705	2690	200
340	20231129	143000	54130730	2700	2700	2700	2700	0
341	20231129	142900	54130730	2700	2690	2700	2690	46
342	20231129	142800	54006540	2710	2710	2710	2710	1
343	20231129	142700	54003830	2690	2690	2690	2690	0
344	20231129	142600	54003830	2690	2695	2700	2690	83
345	20231129	142500	53779745	2700	2710	2710	2700	4
346	20231129	142400	53768915	2710	2710	2710	2710	3
347	20231129	142300	53760785	2695	2695	2710	2695	23
348	20231129	142200	53698785	2710	2710	2710	2710	0
349	20231129	142100	53698785	2710	2695	2710	2695	2
350	20231129	142000	53693380	2695	2695	2695	2690	351
351	20231129	141900	52749095	2695	2695	2695	2695	1
352	20231129	141800	52746400	2715	2715	2715	2715	6
353	20231129	141700	52730110	2695	2695	2695	2695	1
354	20231129	141600	52727415	2715	2715	2715	2715	2
355	20231129	141500	52721985	2715	2705	2715	2700	641
356	20231129	141400	50990675	2720	2720	2720	2720	0
357	20231129	141300	50990675	2720	2720	2720	2720	0
358	20231129	141200	50990675	2720	2705	2720	2705	2
359	20231129	141100	50985250	2710	2710	2710	2710	78
360	20231129	141000	50773870	2720	2720	2720	2720	0
361	20231129	140900	50773870	2720	2720	2720	2710	5
362	20231129	140800	50760290	2710	2710	2710	2710	1
363	20231129	140700	50757580	2720	2710	2720	2710	54
364	20231129	140600	50611210	2710	2710	2710	2710	300
365	20231129	140500	49798210	2720	2720	2720	2720	1
366	20231129	140400	49795490	2720	2720	2720	2720	4
367	20231129	140300	49784610	2720	2720	2720	2720	1
368	20231129	140200	49781890	2720	2720	2720	2720	0
369	20231129	140100	49781890	2720	2720	2720	2720	0
370	20231129	140000	49781890	2720	2720	2720	2720	0
371	20231129	135900	49781890	2720	2720	2720	2720	0
372	20231129	135800	49781890	2720	2720	2720	2720	1
373	20231129	135700	49779170	2710	2710	2710	2710	0
374	20231129	135600	49779170	2710	2710	2710	2710	0
375	20231129	135500	49779170	2710	2710	2710	2710	0
376	20231129	135400	49779170	2710	2710	2710	2710	0
377	20231129	135300	49779170	2710	2710	2710	2710	1
378	20231129	135200	49776460	2720	2720	2720	2720	0
379	20231129	135100	49776460	2720	2720	2720	2720	0
380	20231129	135000	49776460	2720	2720	2720	2720	0
381	20231129	134900	49776460	2720	2720	2720	2720	0
382	20231129	134800	49776460	2720	2720	2720	2720	1
383	20231129	134700	49773740	2710	2710	2710	2710	0
384	20231129	134600	49773740	2710	2710	2710	2710	0
385	20231129	134500	49773740	2710	2710	2710	2710	0
386	20231129	134400	49773740	2710	2710	2710	2710	1
387	20231129	134300	49771030	2710	2710	2710	2710	0
388	20231129	134200	49771030	2710	2710	2710	2710	0
389	20231129	134100	49771030	2710	2710	2710	2710	0
390	20231129	134000	49771030	2710	2710	2710	2710	0
391	20231129	133900	49771030	2710	2710	2710	2710	50
392	20231129	133800	49635530	2720	2720	2720	2720	0
393	20231129	133700	49635530	2720	2720	2720	2720	0
394	20231129	133600	49635530	2720	2720	2720	2720	0
395	20231129	133500	49635530	2720	2720	2720	2720	15
396	20231129	133400	49594730	2720	2720	2720	2720	0
397	20231129	133300	49594730	2720	2720	2720	2720	1
398	20231129	133200	49592010	2710	2710	2710	2710	0
399	20231129	133100	49592010	2710	2710	2710	2710	0
400	20231129	133000	49592010	2710	2710	2710	2710	15
401	20231129	132900	49551360	2720	2720	2720	2720	0
402	20231129	132800	49551360	2720	2710	2720	2710	51
403	20231129	132700	49413140	2720	2720	2720	2720	0
404	20231129	132600	49413140	2720	2720	2720	2720	84
405	20231129	132500	49184660	2720	2720	2720	2720	0
406	20231129	132400	49184660	2720	2720	2720	2720	0
407	20231129	132300	49184660	2720	2720	2720	2720	0
408	20231129	132200	49184660	2720	2720	2720	2720	0
409	20231129	132100	49184660	2720	2720	2720	2720	0
410	20231129	132000	49184660	2720	2720	2720	2720	0
411	20231129	131900	49184660	2720	2720	2720	2720	700
412	20231129	131800	47280660	2715	2715	2715	2715	1
413	20231129	131700	47277945	2715	2715	2715	2715	0
414	20231129	131600	47277945	2715	2715	2715	2715	19
415	20231129	131500	47226360	2710	2715	2715	2710	622
416	20231129	131400	45539725	2720	2720	2720	2720	0
417	20231129	131300	45539725	2720	2720	2720	2720	0
418	20231129	131200	45539725	2720	2720	2720	2720	0
419	20231129	131100	45539725	2720	2720	2720	2720	0
420	20231129	131000	45539725	2720	2720	2720	2720	200
421	20231129	130900	44995725	2725	2725	2725	2725	0
422	20231129	130800	44995725	2725	2725	2725	2725	1
423	20231129	130700	44993000	2725	2725	2725	2725	0
424	20231129	130600	44993000	2725	2725	2725	2725	0
425	20231129	130500	44993000	2725	2725	2725	2725	0
426	20231129	130400	44993000	2725	2725	2725	2725	0
427	20231129	130300	44993000	2725	2725	2725	2725	0
428	20231129	130200	44993000	2725	2725	2725	2725	1
429	20231129	130100	44990275	2715	2715	2715	2715	0
430	20231129	130000	44990275	2715	2715	2715	2715	0
431	20231129	125900	44990275	2715	2715	2715	2715	0
432	20231129	125800	44990275	2715	2715	2715	2715	0
433	20231129	125700	44990275	2715	2715	2715	2715	0
434	20231129	125600	44990275	2715	2715	2715	2715	0
435	20231129	125500	44990275	2715	2715	2715	2715	181
436	20231129	125400	44498860	2720	2720	2720	2720	5
437	20231129	125300	44485260	2720	2720	2720	2720	0
438	20231129	125200	44485260	2720	2720	2720	2720	1
439	20231129	125100	44482540	2725	2725	2725	2725	0
440	20231129	125000	44482540	2725	2725	2725	2725	0
441	20231129	124900	44482540	2725	2725	2725	2725	0
442	20231129	124800	44482540	2725	2725	2725	2725	0
443	20231129	124700	44482540	2725	2725	2725	2725	0
444	20231129	124600	44482540	2725	2725	2725	2725	0
445	20231129	124500	44482540	2725	2725	2725	2725	0
446	20231129	124400	44482540	2725	2725	2725	2725	0
447	20231129	124300	44482540	2725	2725	2725	2725	0
448	20231129	124200	44482540	2725	2725	2725	2725	0
449	20231129	124100	44482540	2725	2725	2725	2725	0
450	20231129	124000	44482540	2725	2725	2725	2725	0
451	20231129	123900	44482540	2725	2725	2725	2725	0
452	20231129	123800	44482540	2725	2725	2725	2725	0
453	20231129	123700	44482540	2725	2725	2725	2725	0
454	20231129	123600	44482540	2725	2725	2725	2725	0
455	20231129	123500	44482540	2725	2725	2725	2725	0
456	20231129	123400	44482540	2725	2725	2725	2725	0
457	20231129	123300	44482540	2725	2725	2725	2725	0
458	20231129	123200	44482540	2725	2725	2725	2725	0
459	20231129	123100	44482540	2725	2725	2725	2725	0
460	20231129	123000	44482540	2725	2725	2725	2725	0
461	20231129	122900	44482540	2725	2725	2725	2725	0
462	20231129	122800	44482540	2725	2725	2725	2725	0
463	20231129	122700	44482540	2725	2725	2725	2725	0
464	20231129	122600	44482540	2725	2725	2725	2725	0
465	20231129	122500	44482540	2725	2725	2725	2725	0
466	20231129	122400	44482540	2725	2725	2725	2725	1
467	20231129	122300	44479815	2720	2720	2720	2720	0
468	20231129	122200	44479815	2720	2720	2720	2720	0
469	20231129	122100	44479815	2720	2720	2720	2720	0
470	20231129	122000	44479815	2720	2720	2720	2720	0
471	20231129	121900	44479815	2720	2720	2720	2720	0
472	20231129	121800	44479815	2720	2720	2720	2720	0
473	20231129	121700	44479815	2720	2720	2720	2720	0
474	20231129	121600	44479815	2720	2720	2720	2720	35
475	20231129	121500	44384615	2720	2720	2720	2720	0
476	20231129	121400	44384615	2720	2725	2725	2720	271
477	20231129	121300	43646745	2740	2740	2740	2740	339
478	20231129	121200	42717885	2730	2730	2730	2730	0
479	20231129	121100	42717885	2730	2730	2730	2730	37
480	20231129	121000	42616875	2735	2735	2735	2735	159
481	20231129	120900	42182010	2735	2735	2735	2735	1
482	20231129	120800	42179275	2730	2730	2730	2730	0
483	20231129	120700	42179275	2730	2730	2730	2730	95
484	20231129	120600	41919925	2730	2730	2730	2730	0
485	20231129	120500	41919925	2730	2730	2730	2730	6
486	20231129	120400	41903545	2725	2725	2725	2725	0
487	20231129	120300	41903545	2725	2725	2725	2725	46
488	20231129	120200	41778195	2725	2725	2725	2725	0
489	20231129	120100	41778195	2725	2725	2725	2725	3
490	20231129	120000	41770020	2725	2725	2725	2725	0
491	20231129	115900	41770020	2725	2725	2725	2725	1
492	20231129	115800	41767295	2720	2720	2720	2720	0
493	20231129	115700	41767295	2720	2720	2720	2720	0
494	20231129	115600	41767295	2720	2720	2720	2720	1
495	20231129	115500	41764575	2720	2720	2720	2720	0
496	20231129	115400	41764575	2720	2720	2720	2720	2
497	20231129	115300	41759135	2725	2725	2725	2725	0
498	20231129	115200	41759135	2725	2725	2725	2725	0
499	20231129	115100	41759135	2725	2725	2725	2725	0
500	20231129	115000	41759135	2725	2725	2725	2725	20
501	20231129	114900	41704635	2730	2730	2730	2730	0
502	20231129	114800	41704635	2730	2730	2730	2730	0
503	20231129	114700	41704635	2730	2730	2730	2730	0
504	20231129	114600	41704635	2730	2730	2730	2730	0
505	20231129	114500	41704635	2730	2730	2730	2730	0
506	20231129	114400	41704635	2730	2730	2730	2730	0
507	20231129	114300	41704635	2730	2730	2730	2730	0
508	20231129	114200	41704635	2730	2730	2730	2730	0
509	20231129	114100	41704635	2730	2730	2730	2730	0
510	20231129	114000	41704635	2730	2730	2730	2730	0
511	20231129	113900	41704635	2730	2730	2730	2730	0
512	20231129	113800	41704635	2730	2730	2730	2730	0
513	20231129	113700	41704635	2730	2730	2730	2730	0
514	20231129	113600	41704635	2730	2730	2730	2730	0
515	20231129	113500	41704635	2730	2730	2730	2730	0
516	20231129	113400	41704635	2730	2730	2730	2730	0
517	20231129	113300	41704635	2730	2730	2730	2730	0
518	20231129	113200	41704635	2730	2720	2730	2720	175
519	20231129	113100	41228580	2720	2720	2720	2720	0
520	20231129	113000	41228580	2720	2720	2720	2720	35
521	20231129	112900	41133380	2720	2720	2720	2720	100
522	20231129	112800	40861380	2720	2720	2720	2720	0
523	20231129	112700	40861380	2720	2720	2720	2720	100
524	20231129	112600	40589380	2720	2715	2720	2715	55
525	20231129	112500	40439840	2700	2700	2700	2700	0
526	20231129	112400	40439840	2700	2710	2710	2700	248
527	20231129	112300	39767810	2705	2705	2705	2705	0
528	20231129	112200	39767810	2705	2720	2730	2705	47
529	20231129	112100	39640145	2730	2720	2730	2720	35
530	20231129	112000	39544845	2720	2720	2720	2720	244
531	20231129	111900	38881165	2720	2715	2720	2715	61
532	20231129	111800	38715265	2720	2715	2720	2715	143
533	20231129	111700	38327015	2715	2715	2715	2715	202
534	20231129	111600	37778585	2710	2710	2710	2710	20
535	20231129	111500	37724385	2710	2710	2710	2710	0
536	20231129	111400	37724385	2710	2710	2710	2710	0
537	20231129	111300	37724385	2710	2710	2710	2710	0
538	20231129	111200	37724385	2710	2710	2710	2710	0
539	20231129	111100	37724385	2710	2710	2710	2710	0
540	20231129	111000	37724385	2710	2710	2710	2710	0
541	20231129	110900	37724385	2710	2710	2710	2710	51
542	20231129	110800	37586175	2710	2710	2710	2710	3
543	20231129	110700	37578045	2710	2710	2710	2710	1
544	20231129	110600	37575335	2715	2715	2715	2715	0
545	20231129	110500	37575335	2715	2715	2715	2715	0
546	20231129	110400	37575335	2715	2715	2715	2715	0
547	20231129	110300	37575335	2715	2715	2715	2715	0
548	20231129	110200	37575335	2715	2710	2715	2710	300
549	20231129	110100	36760880	2715	2715	2715	2715	0
550	20231129	110000	36760880	2715	2715	2715	2715	0
551	20231129	105900	36760880	2715	2715	2715	2715	0
552	20231129	105800	36760880	2715	2715	2715	2715	0
553	20231129	105700	36760880	2715	2715	2715	2715	0
554	20231129	105600	36760880	2715	2715	2715	2715	0
555	20231129	105500	36760880	2715	2715	2715	2715	1
556	20231129	105400	36758165	2710	2710	2710	2710	30
557	20231129	105300	36676865	2720	2705	2720	2705	557
558	20231129	105200	35166100	2700	2700	2700	2700	80
559	20231129	105100	34950100	2700	2700	2700	2700	20
560	20231129	105000	34896100	2705	2705	2705	2705	0
561	20231129	104900	34896100	2705	2705	2705	2705	0
562	20231129	104800	34896100	2705	2705	2705	2705	0
563	20231129	104700	34896100	2705	2705	2705	2705	0
564	20231129	104600	34896100	2705	2705	2705	2705	0
565	20231129	104500	34896100	2705	2705	2705	2705	0
566	20231129	104400	34896100	2705	2705	2705	2705	0
567	20231129	104300	34896100	2705	2705	2705	2705	0
568	20231129	104200	34896100	2705	2705	2705	2705	0
569	20231129	104100	34896100	2705	2705	2705	2705	0
570	20231129	104000	34896100	2705	2705	2705	2705	0
571	20231129	103900	34896100	2705	2705	2705	2705	0
572	20231129	103800	34896100	2705	2705	2705	2705	0
573	20231129	103700	34896100	2705	2705	2705	2705	0
574	20231129	103600	34896100	2705	2705	2705	2705	0
575	20231129	103500	34896100	2705	2705	2705	2705	0
576	20231129	103400	34896100	2705	2705	2705	2705	0
577	20231129	103300	34896100	2705	2705	2705	2705	0
578	20231129	103200	34896100	2705	2705	2705	2705	0
579	20231129	103100	34896100	2705	2705	2705	2705	0
580	20231129	103000	34896100	2705	2705	2705	2705	1
581	20231129	102900	34893395	2685	2685	2685	2685	0
582	20231129	102800	34893395	2685	2685	2685	2685	198
583	20231129	102700	34361765	2680	2680	2680	2680	0
584	20231129	102600	34361765	2680	2680	2680	2680	1
585	20231129	102500	34359085	2680	2680	2680	2680	1
586	20231129	102400	34356405	2685	2685	2685	2685	184
587	20231129	102300	33862365	2680	2680	2680	2680	0
588	20231129	102200	33862365	2680	2685	2685	2680	500
589	20231129	102100	32522115	2685	2685	2685	2685	0
590	20231129	102000	32522115	2685	2685	2685	2685	5
591	20231129	101900	32508690	2685	2685	2685	2685	3
592	20231129	101800	32500635	2680	2680	2680	2680	1
593	20231129	101700	32497955	2685	2685	2685	2685	251
594	20231129	101600	31824020	2690	2685	2690	2685	201
595	20231129	101500	31283335	2690	2690	2690	2690	46
596	20231129	101400	31159595	2690	2700	2700	2690	1000
597	20231129	101300	28469265	2705	2705	2705	2705	2
598	20231129	101200	28463855	2710	2710	2710	2710	0
599	20231129	101100	28463855	2710	2710	2710	2710	10
600	20231129	101000	28436755	2705	2705	2705	2705	0
601	20231129	100900	28436755	2705	2705	2705	2705	0
602	20231129	100800	28436755	2705	2705	2705	2705	0
603	20231129	100700	28436755	2705	2705	2705	2705	1
604	20231129	100600	28434050	2690	2690	2690	2690	0
605	20231129	100500	28434050	2690	2690	2690	2690	0
606	20231129	100400	28434050	2690	2690	2690	2690	25
607	20231129	100300	28366800	2710	2710	2710	2710	1
608	20231129	100200	28364090	2695	2695	2695	2695	75
609	20231129	100100	28161965	2695	2695	2695	2695	225
610	20231129	100000	27555590	2695	2695	2695	2695	0
611	20231129	095900	27555590	2695	2695	2695	2690	1125
612	20231129	095800	24528005	2700	2700	2700	2700	1707
613	20231129	095700	19919105	2715	2715	2715	2715	0
614	20231129	095600	19919105	2715	2715	2715	2715	0
615	20231129	095500	19919105	2715	2715	2715	2715	0
616	20231129	095400	19919105	2715	2715	2715	2715	1
617	20231129	095300	19916390	2700	2700	2700	2700	0
618	20231129	095200	19916390	2700	2700	2700	2700	0
619	20231129	095100	19916390	2700	2700	2700	2700	300
620	20231129	095000	19106390	2700	2700	2700	2700	0
621	20231129	094900	19106390	2700	2705	2705	2700	300
622	20231129	094800	18295890	2700	2700	2700	2700	0
623	20231129	094700	18295890	2700	2705	2705	2700	120
624	20231129	094600	17971340	2700	2710	2710	2700	363
625	20231129	094500	16989720	2720	2720	2720	2720	0
626	20231129	094400	16989720	2720	2720	2720	2720	1
627	20231129	094300	16987000	2710	2710	2710	2710	0
628	20231129	094200	16987000	2710	2710	2710	2710	0
629	20231129	094100	16987000	2710	2710	2710	2710	40
630	20231129	094000	16878600	2710	2720	2720	2710	305
631	20231129	093900	16049050	2720	2720	2720	2720	0
632	20231129	093800	16049050	2720	2720	2720	2720	2
633	20231129	093700	16043610	2720	2720	2720	2720	1
634	20231129	093600	16040890	2720	2720	2720	2720	0
635	20231129	093500	16040890	2720	2710	2720	2710	2
636	20231129	093400	16035460	2710	2710	2710	2710	77
637	20231129	093300	15826790	2720	2720	2720	2720	0
638	20231129	093200	15826790	2720	2720	2720	2720	0
639	20231129	093100	15826790	2720	2720	2720	2720	2
640	20231129	093000	15821350	2715	2715	2715	2715	50
641	20231129	092900	15685600	2720	2720	2720	2720	0
642	20231129	092800	15685600	2720	2720	2720	2720	0
643	20231129	092700	15685600	2720	2720	2720	2720	0
644	20231129	092600	15685600	2720	2720	2720	2700	380
645	20231129	092500	14655295	2720	2720	2720	2720	60
646	20231129	092400	14492095	2720	2720	2720	2720	45
647	20231129	092300	14369695	2720	2720	2720	2720	10
648	20231129	092200	14342495	2720	2720	2720	2720	0
649	20231129	092100	14342495	2720	2720	2720	2720	0
650	20231129	092000	14342495	2720	2720	2720	2720	0
651	20231129	091900	14342495	2720	2720	2720	2720	0
652	20231129	091800	14342495	2720	2720	2720	2720	0
653	20231129	091700	14342495	2720	2720	2720	2720	1
654	20231129	091600	14339775	2705	2700	2705	2700	611
655	20231129	091500	12689995	2705	2705	2705	2705	5
656	20231129	091400	12676470	2725	2725	2725	2725	2
657	20231129	091300	12671020	2700	2700	2700	2700	0
658	20231129	091200	12671020	2700	2715	2715	2700	3538
659	20231129	091100	3108825	2720	2725	2725	2720	62
660	20231129	091000	2939935	2735	2735	2735	2735	0
661	20231129	090900	2939935	2735	2735	2735	2735	0
662	20231129	090800	2939935	2735	2725	2735	2720	26
663	20231129	090700	2869160	2730	2730	2730	2730	0
664	20231129	090600	2869160	2730	2735	2735	2730	304
665	20231129	090500	2039230	2745	2745	2745	2745	0
666	20231129	090400	2039230	2745	2745	2745	2745	0
667	20231129	090300	2039230	2745	2745	2745	2745	8
668	20231129	090200	2017270	2745	2745	2745	2740	8
669	20231129	090100	1995320	2745	2755	2755	2745	577
670	20231129	090000	411440	2780	2780	2780	2780	148