KissMeData/290270/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	205500	32826950	3960	3960	3960	3960	355
3	20231129	205400	32826950	3960	3960	3960	3960	0
4	20231129	205300	32826950	3960	3960	3960	3960	0
5	20231129	205200	32826950	3960	3960	3960	3960	0
6	20231129	205100	32826950	3960	3960	3960	3960	0
7	20231129	205000	32826950	3960	3960	3960	3960	0
8	20231129	204900	32826950	3960	3960	3960	3960	0
9	20231129	204800	32826950	3960	3960	3960	3960	0
10	20231129	204700	32826950	3960	3960	3960	3960	0
11	20231129	204600	32826950	3960	3960	3960	3960	0
12	20231129	204500	32826950	3960	3960	3960	3960	0
13	20231129	204400	32826950	3960	3960	3960	3960	0
14	20231129	204300	32826950	3960	3960	3960	3960	0
15	20231129	204200	32826950	3960	3960	3960	3960	0
16	20231129	204100	32826950	3960	3960	3960	3960	0
17	20231129	204000	32826950	3960	3960	3960	3960	0
18	20231129	203900	32826950	3960	3960	3960	3960	0
19	20231129	203800	32826950	3960	3960	3960	3960	0
20	20231129	203700	32826950	3960	3960	3960	3960	0
21	20231129	203600	32826950	3960	3960	3960	3960	0
22	20231129	203500	32826950	3960	3960	3960	3960	0
23	20231129	203400	32826950	3960	3960	3960	3960	0
24	20231129	203300	32826950	3960	3960	3960	3960	0
25	20231129	203200	32826950	3960	3960	3960	3960	0
26	20231129	203100	32826950	3960	3960	3960	3960	0
27	20231129	203000	32826950	3960	3960	3960	3960	0
28	20231129	202900	32826950	3960	3960	3960	3960	0
29	20231129	202800	32826950	3960	3960	3960	3960	0
30	20231129	202700	32826950	3960	3960	3960	3960	0
31	20231129	202600	32826950	3960	3960	3960	3960	0
32	20231129	202500	32826950	3960	3960	3960	3960	355
33	20231129	202400	32826950	3960	3960	3960	3960	0
34	20231129	202300	32826950	3960	3960	3960	3960	0
35	20231129	202200	32826950	3960	3960	3960	3960	0
36	20231129	202100	32826950	3960	3960	3960	3960	0
37	20231129	202000	32826950	3960	3960	3960	3960	0
38	20231129	201900	32826950	3960	3960	3960	3960	0
39	20231129	201800	32826950	3960	3960	3960	3960	0
40	20231129	201700	32826950	3960	3960	3960	3960	0
41	20231129	201600	32826950	3960	3960	3960	3960	0
42	20231129	201500	32826950	3960	3960	3960	3960	0
43	20231129	201400	32826950	3960	3960	3960	3960	0
44	20231129	201300	32826950	3960	3960	3960	3960	0
45	20231129	201200	32826950	3960	3960	3960	3960	0
46	20231129	201100	32826950	3960	3960	3960	3960	0
47	20231129	201000	32826950	3960	3960	3960	3960	0
48	20231129	200900	32826950	3960	3960	3960	3960	0
49	20231129	200800	32826950	3960	3960	3960	3960	0
50	20231129	200700	32826950	3960	3960	3960	3960	0
51	20231129	200600	32826950	3960	3960	3960	3960	0
52	20231129	200500	32826950	3960	3960	3960	3960	0
53	20231129	200400	32826950	3960	3960	3960	3960	0
54	20231129	200300	32826950	3960	3960	3960	3960	0
55	20231129	200200	32826950	3960	3960	3960	3960	0
56	20231129	200100	32826950	3960	3960	3960	3960	0
57	20231129	200000	32826950	3960	3960	3960	3960	0
58	20231129	195900	32826950	3960	3960	3960	3960	0
59	20231129	195800	32826950	3960	3960	3960	3960	0
60	20231129	195700	32826950	3960	3960	3960	3960	0
61	20231129	195600	32826950	3960	3960	3960	3960	0
62	20231129	195500	32826950	3960	3960	3960	3960	355
63	20231129	195400	32826950	3960	3960	3960	3960	0
64	20231129	195300	32826950	3960	3960	3960	3960	0
65	20231129	195200	32826950	3960	3960	3960	3960	0
66	20231129	195100	32826950	3960	3960	3960	3960	0
67	20231129	195000	32826950	3960	3960	3960	3960	0
68	20231129	194900	32826950	3960	3960	3960	3960	0
69	20231129	194800	32826950	3960	3960	3960	3960	0
70	20231129	194700	32826950	3960	3960	3960	3960	0
71	20231129	194600	32826950	3960	3960	3960	3960	0
72	20231129	194500	32826950	3960	3960	3960	3960	0
73	20231129	194400	32826950	3960	3960	3960	3960	0
74	20231129	194300	32826950	3960	3960	3960	3960	0
75	20231129	194200	32826950	3960	3960	3960	3960	0
76	20231129	194100	32826950	3960	3960	3960	3960	0
77	20231129	194000	32826950	3960	3960	3960	3960	0
78	20231129	193900	32826950	3960	3960	3960	3960	0
79	20231129	193800	32826950	3960	3960	3960	3960	0
80	20231129	193700	32826950	3960	3960	3960	3960	0
81	20231129	193600	32826950	3960	3960	3960	3960	0
82	20231129	193500	32826950	3960	3960	3960	3960	0
83	20231129	193400	32826950	3960	3960	3960	3960	0
84	20231129	193300	32826950	3960	3960	3960	3960	0
85	20231129	193200	32826950	3960	3960	3960	3960	0
86	20231129	193100	32826950	3960	3960	3960	3960	0
87	20231129	193000	32826950	3960	3960	3960	3960	0
88	20231129	192900	32826950	3960	3960	3960	3960	0
89	20231129	192800	32826950	3960	3960	3960	3960	0
90	20231129	192700	32826950	3960	3960	3960	3960	0
91	20231129	192600	32826950	3960	3960	3960	3960	0
92	20231129	192500	32826950	3960	3960	3960	3960	355
93	20231129	192400	32826950	3960	3960	3960	3960	0
94	20231129	192300	32826950	3960	3960	3960	3960	0
95	20231129	192200	32826950	3960	3960	3960	3960	0
96	20231129	192100	32826950	3960	3960	3960	3960	0
97	20231129	192000	32826950	3960	3960	3960	3960	0
98	20231129	191900	32826950	3960	3960	3960	3960	0
99	20231129	191800	32826950	3960	3960	3960	3960	0
100	20231129	191700	32826950	3960	3960	3960	3960	0
101	20231129	191600	32826950	3960	3960	3960	3960	0
102	20231129	191500	32826950	3960	3960	3960	3960	0
103	20231129	191400	32826950	3960	3960	3960	3960	0
104	20231129	191300	32826950	3960	3960	3960	3960	0
105	20231129	191200	32826950	3960	3960	3960	3960	0
106	20231129	191100	32826950	3960	3960	3960	3960	0
107	20231129	191000	32826950	3960	3960	3960	3960	0
108	20231129	190900	32826950	3960	3960	3960	3960	0
109	20231129	190800	32826950	3960	3960	3960	3960	0
110	20231129	190700	32826950	3960	3960	3960	3960	0
111	20231129	190600	32826950	3960	3960	3960	3960	0
112	20231129	190500	32826950	3960	3960	3960	3960	0
113	20231129	190400	32826950	3960	3960	3960	3960	0
114	20231129	190300	32826950	3960	3960	3960	3960	0
115	20231129	190200	32826950	3960	3960	3960	3960	0
116	20231129	190100	32826950	3960	3960	3960	3960	0
117	20231129	190000	32826950	3960	3960	3960	3960	0
118	20231129	185900	32826950	3960	3960	3960	3960	0
119	20231129	185800	32826950	3960	3960	3960	3960	0
120	20231129	185700	32826950	3960	3960	3960	3960	0
121	20231129	185600	32826950	3960	3960	3960	3960	0
122	20231129	185500	32826950	3960	3960	3960	3960	355
123	20231129	185400	32826950	3960	3960	3960	3960	0
124	20231129	185300	32826950	3960	3960	3960	3960	0
125	20231129	185200	32826950	3960	3960	3960	3960	0
126	20231129	185100	32826950	3960	3960	3960	3960	0
127	20231129	185000	32826950	3960	3960	3960	3960	0
128	20231129	184900	32826950	3960	3960	3960	3960	0
129	20231129	184800	32826950	3960	3960	3960	3960	0
130	20231129	184700	32826950	3960	3960	3960	3960	0
131	20231129	184600	32826950	3960	3960	3960	3960	0
132	20231129	184500	32826950	3960	3960	3960	3960	0
133	20231129	184400	32826950	3960	3960	3960	3960	0
134	20231129	184300	32826950	3960	3960	3960	3960	0
135	20231129	184200	32826950	3960	3960	3960	3960	0
136	20231129	184100	32826950	3960	3960	3960	3960	0
137	20231129	184000	32826950	3960	3960	3960	3960	0
138	20231129	183900	32826950	3960	3960	3960	3960	0
139	20231129	183800	32826950	3960	3960	3960	3960	0
140	20231129	183700	32826950	3960	3960	3960	3960	0
141	20231129	183600	32826950	3960	3960	3960	3960	0
142	20231129	183500	32826950	3960	3960	3960	3960	0
143	20231129	183400	32826950	3960	3960	3960	3960	0
144	20231129	183300	32826950	3960	3960	3960	3960	0
145	20231129	183200	32826950	3960	3960	3960	3960	0
146	20231129	183100	32826950	3960	3960	3960	3960	0
147	20231129	183000	32826950	3960	3960	3960	3960	0
148	20231129	182900	32826950	3960	3960	3960	3960	0
149	20231129	182800	32826950	3960	3960	3960	3960	0
150	20231129	182700	32826950	3960	3960	3960	3960	0
151	20231129	182600	32826950	3960	3960	3960	3960	0
152	20231129	182500	32826950	3960	3960	3960	3960	355
153	20231129	182400	32826950	3960	3960	3960	3960	0
154	20231129	182300	32826950	3960	3960	3960	3960	0
155	20231129	182200	32826950	3960	3960	3960	3960	0
156	20231129	182100	32826950	3960	3960	3960	3960	0
157	20231129	182000	32826950	3960	3960	3960	3960	0
158	20231129	181900	32826950	3960	3960	3960	3960	0
159	20231129	181800	32826950	3960	3960	3960	3960	0
160	20231129	181700	32826950	3960	3960	3960	3960	0
161	20231129	181600	32826950	3960	3960	3960	3960	0
162	20231129	181500	32826950	3960	3960	3960	3960	0
163	20231129	181400	32826950	3960	3960	3960	3960	0
164	20231129	181300	32826950	3960	3960	3960	3960	0
165	20231129	181200	32826950	3960	3960	3960	3960	0
166	20231129	181100	32826950	3960	3960	3960	3960	0
167	20231129	181000	32826950	3960	3960	3960	3960	0
168	20231129	180900	32826950	3960	3960	3960	3960	0
169	20231129	180800	32826950	3960	3960	3960	3960	0
170	20231129	180700	32826950	3960	3960	3960	3960	0
171	20231129	180600	32826950	3960	3960	3960	3960	0
172	20231129	180500	32826950	3960	3960	3960	3960	0
173	20231129	180400	32826950	3960	3960	3960	3960	0
174	20231129	180300	32826950	3960	3960	3960	3960	0
175	20231129	180200	32826950	3960	3960	3960	3960	0
176	20231129	180100	32826950	3960	3960	3960	3960	0
177	20231129	180000	32826950	3960	3960	3960	3960	0
178	20231129	175900	32826950	3960	3960	3960	3960	0
179	20231129	175800	32826950	3960	3960	3960	3960	0
180	20231129	175700	32826950	3960	3960	3960	3960	0
181	20231129	175600	32826950	3960	3960	3960	3960	0
182	20231129	175500	32826950	3960	3960	3960	3960	355
183	20231129	175400	32826950	3960	3960	3960	3960	0
184	20231129	175300	32826950	3960	3960	3960	3960	0
185	20231129	175200	32826950	3960	3960	3960	3960	0
186	20231129	175100	32826950	3960	3960	3960	3960	0
187	20231129	175000	32826950	3960	3960	3960	3960	0
188	20231129	174900	32826950	3960	3960	3960	3960	0
189	20231129	174800	32826950	3960	3960	3960	3960	0
190	20231129	174700	32826950	3960	3960	3960	3960	0
191	20231129	174600	32826950	3960	3960	3960	3960	0
192	20231129	174500	32826950	3960	3960	3960	3960	0
193	20231129	174400	32826950	3960	3960	3960	3960	0
194	20231129	174300	32826950	3960	3960	3960	3960	0
195	20231129	174200	32826950	3960	3960	3960	3960	0
196	20231129	174100	32826950	3960	3960	3960	3960	0
197	20231129	174000	32826950	3960	3960	3960	3960	0
198	20231129	173900	32826950	3960	3960	3960	3960	0
199	20231129	173800	32826950	3960	3960	3960	3960	0
200	20231129	173700	32826950	3960	3960	3960	3960	0
201	20231129	173600	32826950	3960	3960	3960	3960	0
202	20231129	173500	32826950	3960	3960	3960	3960	0
203	20231129	173400	32826950	3960	3960	3960	3960	0
204	20231129	173300	32826950	3960	3960	3960	3960	0
205	20231129	173200	32826950	3960	3960	3960	3960	0
206	20231129	173100	32826950	3960	3960	3960	3960	0
207	20231129	173000	32826950	3960	3960	3960	3960	0
208	20231129	172900	32826950	3960	3960	3960	3960	0
209	20231129	172800	32826950	3960	3960	3960	3960	0
210	20231129	172700	32826950	3960	3960	3960	3960	0
211	20231129	172600	32826950	3960	3960	3960	3960	0
212	20231129	172500	32826950	3960	3960	3960	3960	355
213	20231129	172400	32826950	3960	3960	3960	3960	0
214	20231129	172300	32826950	3960	3960	3960	3960	0
215	20231129	172200	32826950	3960	3960	3960	3960	0
216	20231129	172100	32826950	3960	3960	3960	3960	0
217	20231129	172000	32826950	3960	3960	3960	3960	0
218	20231129	171900	32826950	3960	3960	3960	3960	0
219	20231129	171800	32826950	3960	3960	3960	3960	0
220	20231129	171700	32826950	3960	3960	3960	3960	0
221	20231129	171600	32826950	3960	3960	3960	3960	0
222	20231129	171500	32826950	3960	3960	3960	3960	0
223	20231129	171400	32826950	3960	3960	3960	3960	0
224	20231129	171300	32826950	3960	3960	3960	3960	0
225	20231129	171200	32826950	3960	3960	3960	3960	0
226	20231129	171100	32826950	3960	3960	3960	3960	0
227	20231129	171000	32826950	3960	3960	3960	3960	0
228	20231129	170900	32826950	3960	3960	3960	3960	0
229	20231129	170800	32826950	3960	3960	3960	3960	0
230	20231129	170700	32826950	3960	3960	3960	3960	0
231	20231129	170600	32826950	3960	3960	3960	3960	0
232	20231129	170500	32826950	3960	3960	3960	3960	0
233	20231129	170400	32826950	3960	3960	3960	3960	0
234	20231129	170300	32826950	3960	3960	3960	3960	0
235	20231129	170200	32826950	3960	3960	3960	3960	0
236	20231129	170100	32826950	3960	3960	3960	3960	0
237	20231129	170000	32826950	3960	3960	3960	3960	0
238	20231129	165900	32826950	3960	3960	3960	3960	0
239	20231129	165800	32826950	3960	3960	3960	3960	0
240	20231129	165700	32826950	3960	3960	3960	3960	0
241	20231129	165600	32826950	3960	3960	3960	3960	0
242	20231129	165500	32826950	3960	3960	3960	3960	355
243	20231129	165400	32826950	3960	3960	3960	3960	0
244	20231129	165300	32826950	3960	3960	3960	3960	0
245	20231129	165200	32826950	3960	3960	3960	3960	0
246	20231129	165100	32826950	3960	3960	3960	3960	0
247	20231129	165000	32826950	3960	3960	3960	3960	0
248	20231129	164900	32826950	3960	3960	3960	3960	0
249	20231129	164800	32826950	3960	3960	3960	3960	0
250	20231129	164700	32826950	3960	3960	3960	3960	0
251	20231129	164600	32826950	3960	3960	3960	3960	0
252	20231129	164500	32826950	3960	3960	3960	3960	0
253	20231129	164400	32826950	3960	3960	3960	3960	0
254	20231129	164300	32826950	3960	3960	3960	3960	0
255	20231129	164200	32826950	3960	3960	3960	3960	0
256	20231129	164100	32826950	3960	3960	3960	3960	0
257	20231129	164000	32826950	3960	3960	3960	3960	0
258	20231129	163900	32826950	3960	3960	3960	3960	0
259	20231129	163800	32826950	3960	3960	3960	3960	0
260	20231129	163700	32826950	3960	3960	3960	3960	0
261	20231129	163600	32826950	3960	3960	3960	3960	0
262	20231129	163500	32826950	3960	3960	3960	3960	0
263	20231129	163400	32826950	3960	3960	3960	3960	0
264	20231129	163300	32826950	3960	3960	3960	3960	0
265	20231129	163200	32826950	3960	3960	3960	3960	0
266	20231129	163100	32826950	3960	3960	3960	3960	0
267	20231129	163000	32826950	3960	3960	3960	3960	0
268	20231129	162900	32826950	3960	3960	3960	3960	0
269	20231129	162800	32826950	3960	3960	3960	3960	0
270	20231129	162700	32826950	3960	3960	3960	3960	0
271	20231129	162600	32826950	3960	3960	3960	3960	0
272	20231129	162500	32826950	3960	3960	3960	3960	355
273	20231129	162400	32826950	3960	3960	3960	3960	0
274	20231129	162300	32826950	3960	3960	3960	3960	0
275	20231129	162200	32826950	3960	3960	3960	3960	0
276	20231129	162100	32826950	3960	3960	3960	3960	0
277	20231129	162000	32826950	3960	3960	3960	3960	0
278	20231129	161900	32826950	3960	3960	3960	3960	0
279	20231129	161800	32826950	3960	3960	3960	3960	0
280	20231129	161700	32826950	3960	3960	3960	3960	0
281	20231129	161600	32826950	3960	3960	3960	3960	0
282	20231129	161500	32826950	3960	3960	3960	3960	0
283	20231129	161400	32826950	3960	3960	3960	3960	0
284	20231129	161300	32826950	3960	3960	3960	3960	0
285	20231129	161200	32826950	3960	3960	3960	3960	0
286	20231129	161100	32826950	3960	3960	3960	3960	0
287	20231129	161000	32826950	3960	3960	3960	3960	0
288	20231129	160900	32826950	3960	3960	3960	3960	0
289	20231129	160800	32826950	3960	3960	3960	3960	0
290	20231129	160700	32826950	3960	3960	3960	3960	0
291	20231129	160600	32826950	3960	3960	3960	3960	0
292	20231129	160500	32826950	3960	3960	3960	3960	0
293	20231129	160400	32826950	3960	3960	3960	3960	0
294	20231129	160300	32826950	3960	3960	3960	3960	0
295	20231129	160200	32826950	3960	3960	3960	3960	0
296	20231129	160100	32826950	3960	3960	3960	3960	0
297	20231129	160000	32826950	3960	3960	3960	3960	0
298	20231129	155900	32826950	3960	3960	3960	3960	0
299	20231129	155800	32826950	3960	3960	3960	3960	0
300	20231129	155700	32826950	3960	3960	3960	3960	0
301	20231129	155600	32826950	3960	3960	3960	3960	0
302	20231129	155500	32826950	3960	3960	3960	3960	355
303	20231129	155400	32826950	3960	3960	3960	3960	0
304	20231129	155300	32826950	3960	3960	3960	3960	0
305	20231129	155200	32826950	3960	3960	3960	3960	0
306	20231129	155100	32826950	3960	3960	3960	3960	0
307	20231129	155000	32826950	3960	3960	3960	3960	0
308	20231129	154900	32826950	3960	3960	3960	3960	0
309	20231129	154800	32826950	3960	3960	3960	3960	0
310	20231129	154700	32826950	3960	3960	3960	3960	0
311	20231129	154600	32826950	3960	3960	3960	3960	0
312	20231129	154500	32826950	3960	3960	3960	3960	0
313	20231129	154400	32826950	3960	3960	3960	3960	0
314	20231129	154300	32826950	3960	3960	3960	3960	0
315	20231129	154200	32826950	3960	3960	3960	3960	0
316	20231129	154100	32826950	3960	3960	3960	3960	0
317	20231129	154000	32826950	3960	3960	3960	3960	0
318	20231129	153900	32826950	3960	3960	3960	3960	0
319	20231129	153800	32826950	3960	3960	3960	3960	0
320	20231129	153700	32826950	3960	3960	3960	3960	0
321	20231129	153600	32826950	3960	3960	3960	3960	0
322	20231129	153500	32826950	3960	3960	3960	3960	0
323	20231129	153400	32826950	3960	3960	3960	3960	0
324	20231129	153300	32826950	3960	3960	3960	3960	0
325	20231129	153200	32826950	3960	3960	3960	3960	0
326	20231129	153100	32826950	3960	3960	3960	3960	0
327	20231129	153000	32826950	3960	3960	3960	3960	355
328	20231129	152900	31421150	3960	3960	3960	3960	0
329	20231129	152800	31421150	3960	3960	3960	3960	0
330	20231129	152700	31421150	3960	3960	3960	3960	0
331	20231129	152600	31421150	3960	3960	3960	3960	0
332	20231129	152500	31421150	3960	3960	3960	3960	0
333	20231129	152400	31421150	3960	3960	3960	3960	0
334	20231129	152300	31421150	3960	3960	3960	3960	0
335	20231129	152200	31421150	3960	3960	3960	3960	0
336	20231129	152100	31421150	3960	3960	3960	3960	0
337	20231129	152000	31421150	3960	3960	3960	3960	0
338	20231129	151900	31421150	3960	3960	3960	3960	635
339	20231129	151800	28906550	3960	3960	3960	3960	6
340	20231129	151700	28882790	3960	3960	3960	3960	0
341	20231129	151600	28882790	3960	3960	3960	3960	0
342	20231129	151500	28882790	3960	3960	3960	3960	0
343	20231129	151400	28882790	3960	3960	3960	3960	0
344	20231129	151300	28882790	3960	3960	3960	3960	0
345	20231129	151200	28882790	3960	3960	3960	3960	0
346	20231129	151100	28882790	3960	3960	3960	3960	0
347	20231129	151000	28882790	3960	3960	3960	3960	0
348	20231129	150900	28882790	3960	3960	3960	3960	0
349	20231129	150800	28882790	3960	3960	3960	3960	0
350	20231129	150700	28882790	3960	3960	3960	3960	0
351	20231129	150600	28882790	3960	3960	3960	3960	41
352	20231129	150500	28720430	3955	3955	3955	3955	0
353	20231129	150400	28720430	3955	3955	3955	3955	26
354	20231129	150300	28617600	3955	3955	3955	3955	0
355	20231129	150200	28617600	3955	3955	3955	3955	0
356	20231129	150100	28617600	3955	3955	3955	3955	34
357	20231129	150000	28483130	3955	3955	3955	3955	0
358	20231129	145900	28483130	3955	3955	3955	3955	0
359	20231129	145800	28483130	3955	3955	3955	3955	6
360	20231129	145700	28459400	3945	3945	3945	3945	0
361	20231129	145600	28459400	3945	3945	3945	3945	0
362	20231129	145500	28459400	3945	3945	3945	3945	0
363	20231129	145400	28459400	3945	3945	3945	3945	0
364	20231129	145300	28459400	3945	3945	3945	3945	82
365	20231129	145200	28135910	3945	3945	3945	3945	21
366	20231129	145100	28053065	3945	3945	3945	3945	0
367	20231129	145000	28053065	3945	3945	3945	3945	0
368	20231129	144900	28053065	3945	3945	3945	3945	0
369	20231129	144800	28053065	3945	3945	3945	3945	0
370	20231129	144700	28053065	3945	3945	3945	3945	0
371	20231129	144600	28053065	3945	3945	3945	3945	0
372	20231129	144500	28053065	3945	3945	3945	3945	1
373	20231129	144400	28049120	3950	3950	3950	3950	0
374	20231129	144300	28049120	3950	3950	3950	3950	0
375	20231129	144200	28049120	3950	3950	3950	3950	7
376	20231129	144100	28021470	3955	3955	3955	3955	0
377	20231129	144000	28021470	3955	3955	3955	3955	0
378	20231129	143900	28021470	3955	3955	3955	3955	2
379	20231129	143800	28013560	3960	3960	3960	3960	0
380	20231129	143700	28013560	3960	3960	3960	3960	18
381	20231129	143600	27942280	3970	3970	3970	3970	1
382	20231129	143500	27938310	3960	3960	3960	3960	189
383	20231129	143400	27189870	3970	3970	3970	3970	5
384	20231129	143300	27170020	3970	3970	3970	3970	0
385	20231129	143200	27170020	3970	3970	3970	3970	0
386	20231129	143100	27170020	3970	3970	3970	3970	0
387	20231129	143000	27170020	3970	3970	3970	3970	0
388	20231129	142900	27170020	3970	3970	3970	3970	0
389	20231129	142800	27170020	3970	3970	3970	3970	0
390	20231129	142700	27170020	3970	3970	3970	3970	0
391	20231129	142600	27170020	3970	3970	3970	3970	0
392	20231129	142500	27170020	3970	3970	3970	3970	0
393	20231129	142400	27170020	3970	3970	3970	3970	0
394	20231129	142300	27170020	3970	3970	3970	3970	0
395	20231129	142200	27170020	3970	3970	3970	3970	0
396	20231129	142100	27170020	3970	3970	3970	3970	0
397	20231129	142000	27170020	3970	3985	3985	3970	237
398	20231129	141900	26229055	3985	3985	3985	3985	0
399	20231129	141800	26229055	3985	3985	3985	3985	0
400	20231129	141700	26229055	3985	3985	3985	3985	0
401	20231129	141600	26229055	3985	3985	3985	3985	0
402	20231129	141500	26229055	3985	3985	3985	3985	0
403	20231129	141400	26229055	3985	3985	3985	3985	0
404	20231129	141300	26229055	3985	3975	3985	3975	11
405	20231129	141200	26185320	3985	3985	3985	3985	0
406	20231129	141100	26185320	3985	3985	3985	3985	0
407	20231129	141000	26185320	3985	3985	3985	3985	0
408	20231129	140900	26185320	3985	3985	3985	3985	0
409	20231129	140800	26185320	3985	3985	3985	3985	0
410	20231129	140700	26185320	3985	3985	3985	3985	0
411	20231129	140600	26185320	3985	3985	3985	3985	0
412	20231129	140500	26185320	3985	3985	3985	3985	0
413	20231129	140400	26185320	3985	3985	3985	3985	0
414	20231129	140300	26185320	3985	3985	3985	3985	0
415	20231129	140200	26185320	3985	3985	3985	3985	0
416	20231129	140100	26185320	3985	3985	3985	3985	0
417	20231129	140000	26185320	3985	3985	3985	3985	0
418	20231129	135900	26185320	3985	3985	3985	3985	0
419	20231129	135800	26185320	3985	3985	3985	3985	0
420	20231129	135700	26185320	3985	3985	3985	3985	0
421	20231129	135600	26185320	3985	3985	3985	3985	0
422	20231129	135500	26185320	3985	3985	3985	3985	0
423	20231129	135400	26185320	3985	3985	3985	3985	0
424	20231129	135300	26185320	3985	3985	3985	3985	0
425	20231129	135200	26185320	3985	3985	3985	3985	0
426	20231129	135100	26185320	3985	3985	3985	3985	0
427	20231129	135000	26185320	3985	3985	3985	3985	0
428	20231129	134900	26185320	3985	3985	3985	3985	0
429	20231129	134800	26185320	3985	3985	3985	3985	0
430	20231129	134700	26185320	3985	3985	3985	3985	1
431	20231129	134600	26181335	3975	3975	3975	3975	0
432	20231129	134500	26181335	3975	3975	3975	3975	3
433	20231129	134400	26169410	3960	3960	3960	3960	0
434	20231129	134300	26169410	3960	3960	3960	3960	0
435	20231129	134200	26169410	3960	3960	3960	3960	0
436	20231129	134100	26169410	3960	3960	3960	3960	0
437	20231129	134000	26169410	3960	3960	3960	3960	0
438	20231129	133900	26169410	3960	3965	3965	3960	19
439	20231129	133800	26094165	3980	3980	3980	3980	0
440	20231129	133700	26094165	3980	3980	3980	3980	0
441	20231129	133600	26094165	3980	3980	3980	3980	0
442	20231129	133500	26094165	3980	3980	3980	3980	0
443	20231129	133400	26094165	3980	3980	3980	3980	0
444	20231129	133300	26094165	3980	3980	3980	3980	0
445	20231129	133200	26094165	3980	3980	3980	3980	0
446	20231129	133100	26094165	3980	3980	3980	3980	0
447	20231129	133000	26094165	3980	3980	3980	3980	0
448	20231129	132900	26094165	3980	3980	3980	3980	2
449	20231129	132800	26086205	3980	3980	3980	3980	0
450	20231129	132700	26086205	3980	3980	3980	3980	0
451	20231129	132600	26086205	3980	3975	3980	3975	10
452	20231129	132500	26046410	3985	3985	3985	3985	0
453	20231129	132400	26046410	3985	3985	3985	3985	1
454	20231129	132300	26042425	3985	3985	3985	3985	0
455	20231129	132200	26042425	3985	3985	3985	3985	0
456	20231129	132100	26042425	3985	3980	3985	3980	250
457	20231129	132000	25046185	3980	3980	3980	3980	0
458	20231129	131900	25046185	3980	3980	3980	3980	0
459	20231129	131800	25046185	3980	3980	3980	3980	0
460	20231129	131700	25046185	3980	3980	3980	3980	0
461	20231129	131600	25046185	3980	3980	3980	3980	2
462	20231129	131500	25038225	3985	3965	3985	3965	5
463	20231129	131400	25018355	3965	3965	3965	3965	0
464	20231129	131300	25018355	3965	3965	3965	3965	0
465	20231129	131200	25018355	3965	3965	3965	3965	0
466	20231129	131100	25018355	3965	3965	3965	3965	0
467	20231129	131000	25018355	3965	3965	3965	3965	0
468	20231129	130900	25018355	3965	3965	3965	3965	0
469	20231129	130800	25018355	3965	3965	3965	3965	0
470	20231129	130700	25018355	3965	3965	3965	3965	0
471	20231129	130600	25018355	3965	3965	3965	3965	0
472	20231129	130500	25018355	3965	3965	3965	3965	0
473	20231129	130400	25018355	3965	3965	3965	3965	0
474	20231129	130300	25018355	3965	3965	3965	3965	0
475	20231129	130200	25018355	3965	3965	3965	3965	0
476	20231129	130100	25018355	3965	3965	3965	3965	0
477	20231129	130000	25018355	3965	3965	3965	3965	0
478	20231129	125900	25018355	3965	3965	3965	3965	0
479	20231129	125800	25018355	3965	3965	3965	3965	0
480	20231129	125700	25018355	3965	3965	3965	3965	0
481	20231129	125600	25018355	3965	3965	3965	3965	0
482	20231129	125500	25018355	3965	3965	3965	3965	0
483	20231129	125400	25018355	3965	3965	3965	3965	0
484	20231129	125300	25018355	3965	3965	3965	3965	0
485	20231129	125200	25018355	3965	3965	3965	3965	0
486	20231129	125100	25018355	3965	3965	3965	3965	0
487	20231129	125000	25018355	3965	3970	3970	3965	3
488	20231129	124900	25006450	3955	3955	3955	3955	2
489	20231129	124800	24998540	3970	3970	3970	3970	0
490	20231129	124700	24998540	3970	3970	3970	3970	0
491	20231129	124600	24998540	3970	3965	3970	3965	2
492	20231129	124500	24990605	3980	3980	3980	3980	0
493	20231129	124400	24990605	3980	3980	3980	3980	1
494	20231129	124300	24986625	3970	3970	3970	3970	0
495	20231129	124200	24986625	3970	3970	3970	3970	0
496	20231129	124100	24986625	3970	3970	3970	3970	0
497	20231129	124000	24986625	3970	3980	3980	3970	2
498	20231129	123900	24978675	3975	3975	3975	3975	0
499	20231129	123800	24978675	3975	3975	3975	3975	0
500	20231129	123700	24978675	3975	3975	3975	3975	0
501	20231129	123600	24978675	3975	3975	3975	3975	0
502	20231129	123500	24978675	3975	3975	3975	3975	0
503	20231129	123400	24978675	3975	3965	3975	3965	20
504	20231129	123300	24899195	3975	3975	3975	3975	0
505	20231129	123200	24899195	3975	3975	3975	3975	0
506	20231129	123100	24899195	3975	3975	3975	3975	0
507	20231129	123000	24899195	3975	3975	3975	3975	0
508	20231129	122900	24899195	3975	3975	3975	3975	0
509	20231129	122800	24899195	3975	3975	3975	3975	0
510	20231129	122700	24899195	3975	3975	3975	3975	0
511	20231129	122600	24899195	3975	3975	3975	3975	0
512	20231129	122500	24899195	3975	3975	3975	3975	0
513	20231129	122400	24899195	3975	3975	3975	3975	0
514	20231129	122300	24899195	3975	3975	3975	3975	0
515	20231129	122200	24899195	3975	3975	3975	3975	2
516	20231129	122100	24891245	3970	3965	3970	3965	3
517	20231129	122000	24879345	3970	3970	3970	3970	0
518	20231129	121900	24879345	3970	3970	3970	3970	0
519	20231129	121800	24879345	3970	3970	3970	3970	0
520	20231129	121700	24879345	3970	3970	3970	3970	0
521	20231129	121600	24879345	3970	3970	3970	3970	2
522	20231129	121500	24871405	3970	3970	3970	3970	0
523	20231129	121400	24871405	3970	3960	3970	3960	20
524	20231129	121300	24792095	3970	3955	3975	3955	31
525	20231129	121200	24668975	3950	3950	3950	3950	20
526	20231129	121100	24589975	3950	3950	3950	3950	0
527	20231129	121000	24589975	3950	3950	3950	3950	0
528	20231129	120900	24589975	3950	3950	3950	3950	250
529	20231129	120800	23602475	3950	3950	3950	3950	0
530	20231129	120700	23602475	3950	3950	3950	3950	100
531	20231129	120600	23207475	3950	3950	3950	3950	0
532	20231129	120500	23207475	3950	3950	3950	3950	0
533	20231129	120400	23207475	3950	3945	3950	3945	729
534	20231129	120300	20330575	3930	3930	3930	3930	0
535	20231129	120200	20330575	3930	3930	3930	3930	0
536	20231129	120100	20330575	3930	3930	3930	3930	0
537	20231129	120000	20330575	3930	3930	3930	3930	0
538	20231129	115900	20330575	3930	3930	3930	3930	0
539	20231129	115800	20330575	3930	3930	3930	3930	0
540	20231129	115700	20330575	3930	3930	3930	3930	100
541	20231129	115600	19937575	3945	3945	3945	3945	0
542	20231129	115500	19937575	3945	3945	3945	3945	0
543	20231129	115400	19937575	3945	3945	3945	3945	0
544	20231129	115300	19937575	3945	3945	3945	3945	0
545	20231129	115200	19937575	3945	3945	3945	3945	1
546	20231129	115100	19933630	3925	3925	3925	3925	0
547	20231129	115000	19933630	3925	3925	3925	3925	0
548	20231129	114900	19933630	3925	3925	3925	3925	0
549	20231129	114800	19933630	3925	3925	3925	3925	0
550	20231129	114700	19933630	3925	3925	3925	3925	0
551	20231129	114600	19933630	3925	3925	3925	3925	0
552	20231129	114500	19933630	3925	3925	3925	3925	0
553	20231129	114400	19933630	3925	3925	3925	3925	0
554	20231129	114300	19933630	3925	3925	3925	3925	0
555	20231129	114200	19933630	3925	3925	3925	3925	0
556	20231129	114100	19933630	3925	3925	3925	3925	0
557	20231129	114000	19933630	3925	3925	3925	3925	0
558	20231129	113900	19933630	3925	3925	3925	3925	0
559	20231129	113800	19933630	3925	3925	3925	3925	0
560	20231129	113700	19933630	3925	3925	3925	3925	0
561	20231129	113600	19933630	3925	3925	3925	3925	0
562	20231129	113500	19933630	3925	3925	3925	3925	0
563	20231129	113400	19933630	3925	3925	3925	3925	0
564	20231129	113300	19933630	3925	3925	3925	3925	0
565	20231129	113200	19933630	3925	3925	3925	3925	0
566	20231129	113100	19933630	3925	3925	3925	3925	0
567	20231129	113000	19933630	3925	3925	3925	3925	0
568	20231129	112900	19933630	3925	3925	3925	3925	0
569	20231129	112800	19933630	3925	3925	3925	3925	0
570	20231129	112700	19933630	3925	3925	3925	3925	0
571	20231129	112600	19933630	3925	3925	3925	3925	0
572	20231129	112500	19933630	3925	3925	3925	3925	0
573	20231129	112400	19933630	3925	3925	3925	3925	0
574	20231129	112300	19933630	3925	3925	3925	3925	0
575	20231129	112200	19933630	3925	3925	3925	3925	0
576	20231129	112100	19933630	3925	3925	3925	3925	0
577	20231129	112000	19933630	3925	3925	3925	3925	0
578	20231129	111900	19933630	3925	3925	3925	3925	0
579	20231129	111800	19933630	3925	3925	3925	3925	321
580	20231129	111700	18673705	3925	3925	3925	3925	0
581	20231129	111600	18673705	3925	3925	3925	3925	0
582	20231129	111500	18673705	3925	3925	3925	3925	0
583	20231129	111400	18673705	3925	3925	3925	3925	0
584	20231129	111300	18673705	3925	3925	3925	3925	0
585	20231129	111200	18673705	3925	3925	3925	3925	80
586	20231129	111100	18359705	3925	3925	3925	3925	0
587	20231129	111000	18359705	3925	3925	3925	3925	0
588	20231129	110900	18359705	3925	3925	3925	3925	0
589	20231129	110800	18359705	3925	3925	3925	3925	0
590	20231129	110700	18359705	3925	3925	3925	3925	30
591	20231129	110600	18241955	3925	3925	3925	3925	0
592	20231129	110500	18241955	3925	3925	3925	3925	0
593	20231129	110400	18241955	3925	3925	3925	3925	0
594	20231129	110300	18241955	3925	3925	3925	3925	0
595	20231129	110200	18241955	3925	3925	3925	3925	0
596	20231129	110100	18241955	3925	3925	3925	3925	0
597	20231129	110000	18241955	3925	3925	3925	3925	0
598	20231129	105900	18241955	3925	3925	3925	3925	0
599	20231129	105800	18241955	3925	3940	3940	3925	14
600	20231129	105700	18186880	3950	3950	3950	3950	0
601	20231129	105600	18186880	3950	3950	3950	3950	0
602	20231129	105500	18186880	3950	3950	3950	3950	0
603	20231129	105400	18186880	3950	3950	3950	3950	0
604	20231129	105300	18186880	3950	3950	3950	3950	63
605	20231129	105200	17938030	3925	3925	3925	3925	0
606	20231129	105100	17938030	3925	3925	3925	3925	0
607	20231129	105000	17938030	3925	3925	3925	3925	0
608	20231129	104900	17938030	3925	3925	3925	3925	0
609	20231129	104800	17938030	3925	3925	3925	3925	0
610	20231129	104700	17938030	3925	3950	3950	3925	7
611	20231129	104600	17910505	3925	3925	3925	3925	3
612	20231129	104500	17898730	3925	3930	3935	3925	558
613	20231129	104400	15703125	3945	3945	3945	3945	0
614	20231129	104300	15703125	3945	3945	3945	3945	0
615	20231129	104200	15703125	3945	3945	3945	3945	2
616	20231129	104100	15695235	3925	3925	3925	3925	0
617	20231129	104000	15695235	3925	3925	3925	3925	0
618	20231129	103900	15695235	3925	3925	3925	3925	0
619	20231129	103800	15695235	3925	3940	3940	3925	140
620	20231129	103700	15143920	3945	3945	3945	3945	1000
621	20231129	103600	11198920	3945	3945	3945	3945	0
622	20231129	103500	11198920	3945	3965	3965	3945	70
623	20231129	103400	10922425	3950	3950	3950	3950	3
624	20231129	103300	10910575	3950	3950	3950	3950	0
625	20231129	103200	10910575	3950	3950	3950	3950	0
626	20231129	103100	10910575	3950	3950	3950	3950	0
627	20231129	103000	10910575	3950	3950	3950	3950	1
628	20231129	102900	10906625	3950	3950	3950	3950	0
629	20231129	102800	10906625	3950	3950	3950	3950	0
630	20231129	102700	10906625	3950	3950	3950	3950	0
631	20231129	102600	10906625	3950	3950	3950	3950	7
632	20231129	102500	10878975	3950	3955	3955	3950	40
633	20231129	102400	10720970	3950	3950	3950	3950	0
634	20231129	102300	10720970	3950	3950	3950	3950	3
635	20231129	102200	10709120	3970	3970	3970	3970	0
636	20231129	102100	10709120	3970	3970	3970	3970	0
637	20231129	102000	10709120	3970	3970	3970	3970	0
638	20231129	101900	10709120	3970	3970	3970	3970	0
639	20231129	101800	10709120	3970	3970	3970	3970	1
640	20231129	101700	10705150	3950	3950	3950	3950	0
641	20231129	101600	10705150	3950	3950	3950	3950	0
642	20231129	101500	10705150	3950	3950	3950	3950	0
643	20231129	101400	10705150	3950	3950	3950	3950	0
644	20231129	101300	10705150	3950	3950	3950	3950	0
645	20231129	101200	10705150	3950	3950	3950	3950	81
646	20231129	101100	10385200	3950	3950	3950	3950	0
647	20231129	101000	10385200	3950	3950	3950	3950	0
648	20231129	100900	10385200	3950	3950	3950	3950	0
649	20231129	100800	10385200	3950	3950	3950	3950	0
650	20231129	100700	10385200	3950	3950	3950	3950	0
651	20231129	100600	10385200	3950	3950	3950	3950	0
652	20231129	100500	10385200	3950	3950	3950	3950	0
653	20231129	100400	10385200	3950	3950	3950	3950	0
654	20231129	100300	10385200	3950	3950	3950	3950	0
655	20231129	100200	10385200	3950	3950	3950	3950	0
656	20231129	100100	10385200	3950	3950	3950	3950	0
657	20231129	100000	10385200	3950	3950	3950	3950	166
658	20231129	095900	9729500	3950	3950	3950	3950	0
659	20231129	095800	9729500	3950	3950	3950	3950	0
660	20231129	095700	9729500	3950	3950	3950	3950	0
661	20231129	095600	9729500	3950	3950	3950	3950	0
662	20231129	095500	9729500	3950	3950	3950	3950	0
663	20231129	095400	9729500	3950	3950	3950	3950	0
664	20231129	095300	9729500	3950	3950	3950	3950	0
665	20231129	095200	9729500	3950	3950	3950	3950	0
666	20231129	095100	9729500	3950	3955	3955	3950	25
667	20231129	095000	9630645	3955	3960	3960	3955	360
668	20231129	094900	8205770	3960	3960	3960	3960	0
669	20231129	094800	8205770	3960	3960	3960	3960	0
670	20231129	094700	8205770	3960	3960	3960	3960	0
671	20231129	094600	8205770	3960	3960	3960	3960	0
672	20231129	094500	8205770	3960	3960	3960	3960	126
673	20231129	094400	7706810	3960	3960	3960	3960	25
674	20231129	094300	7607810	3975	3975	3975	3975	0
675	20231129	094200	7607810	3975	3975	3975	3975	0
676	20231129	094100	7607810	3975	3975	3975	3975	0
677	20231129	094000	7607810	3975	3975	3975	3975	0
678	20231129	093900	7607810	3975	3975	3975	3975	0
679	20231129	093800	7607810	3975	3975	3975	3975	0
680	20231129	093700	7607810	3975	3975	3975	3975	0
681	20231129	093600	7607810	3975	3975	3975	3975	0
682	20231129	093500	7607810	3975	3975	3975	3975	100
683	20231129	093400	7210310	3975	3975	3975	3975	0
684	20231129	093300	7210310	3975	3975	3975	3975	30
685	20231129	093200	7091060	3975	3975	3975	3975	0
686	20231129	093100	7091060	3975	3975	3975	3975	3
687	20231129	093000	7079135	3960	3960	3960	3960	0
688	20231129	092900	7079135	3960	3960	3960	3960	0
689	20231129	092800	7079135	3960	3960	3960	3960	0
690	20231129	092700	7079135	3960	3960	3960	3960	0
691	20231129	092600	7079135	3960	3960	3960	3960	0
692	20231129	092500	7079135	3960	3960	3960	3960	0
693	20231129	092400	7079135	3960	3960	3960	3960	0
694	20231129	092300	7079135	3960	3960	3960	3960	0
695	20231129	092200	7079135	3960	3960	3960	3960	0
696	20231129	092100	7079135	3960	3960	3960	3960	6
697	20231129	092000	7055375	3965	3965	3965	3965	0
698	20231129	091900	7055375	3965	3975	3975	3965	102
699	20231129	091800	6650135	3975	3975	3975	3975	0
700	20231129	091700	6650135	3975	3980	3980	3975	730
701	20231129	091600	3748360	3990	3990	3990	3990	0
702	20231129	091500	3748360	3990	3985	3990	3985	7
703	20231129	091400	3720460	3985	3985	3985	3985	4
704	20231129	091300	3704520	4015	4015	4015	4015	0
705	20231129	091200	3704520	4015	4015	4015	4015	0
706	20231129	091100	3704520	4015	4015	4015	4015	0
707	20231129	091000	3704520	4015	4015	4015	4015	0
708	20231129	090900	3704520	4015	4015	4015	4015	0
709	20231129	090800	3704520	4015	4015	4015	4015	0
710	20231129	090700	3704520	4015	4015	4015	4015	0
711	20231129	090600	3704520	4015	4015	4015	4015	250
712	20231129	090500	2700770	4015	3985	4015	3985	526
713	20231129	090400	602065	3985	3985	3985	3985	0
714	20231129	090300	602065	3985	4005	4005	3985	10
715	20231129	090200	562115	4035	4000	4035	4000	35
716	20231129	090100	421415	4000	3995	4000	3995	2
717	20231129	090000	413420	3980	3975	3980	3975	104