KissMeData/060570/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	193700	761220475	2930	2930	2930	2930	3063
3	20231129	193600	761220475	2930	2930	2930	2930	0
4	20231129	193500	761220475	2930	2930	2930	2930	0
5	20231129	193400	761220475	2930	2930	2930	2930	0
6	20231129	193300	761220475	2930	2930	2930	2930	0
7	20231129	193200	761220475	2930	2930	2930	2930	0
8	20231129	193100	761220475	2930	2930	2930	2930	0
9	20231129	193000	761220475	2930	2930	2930	2930	0
10	20231129	192900	761220475	2930	2930	2930	2930	0
11	20231129	192800	761220475	2930	2930	2930	2930	0
12	20231129	192700	761220475	2930	2930	2930	2930	0
13	20231129	192600	761220475	2930	2930	2930	2930	0
14	20231129	192500	761220475	2930	2930	2930	2930	0
15	20231129	192400	761220475	2930	2930	2930	2930	0
16	20231129	192300	761220475	2930	2930	2930	2930	0
17	20231129	192200	761220475	2930	2930	2930	2930	0
18	20231129	192100	761220475	2930	2930	2930	2930	0
19	20231129	192000	761220475	2930	2930	2930	2930	0
20	20231129	191900	761220475	2930	2930	2930	2930	0
21	20231129	191800	761220475	2930	2930	2930	2930	0
22	20231129	191700	761220475	2930	2930	2930	2930	0
23	20231129	191600	761220475	2930	2930	2930	2930	0
24	20231129	191500	761220475	2930	2930	2930	2930	0
25	20231129	191400	761220475	2930	2930	2930	2930	0
26	20231129	191300	761220475	2930	2930	2930	2930	0
27	20231129	191200	761220475	2930	2930	2930	2930	0
28	20231129	191100	761220475	2930	2930	2930	2930	0
29	20231129	191000	761220475	2930	2930	2930	2930	0
30	20231129	190900	761220475	2930	2930	2930	2930	0
31	20231129	190800	761220475	2930	2930	2930	2930	0
32	20231129	190700	761220475	2930	2930	2930	2930	3063
33	20231129	190600	761220475	2930	2930	2930	2930	0
34	20231129	190500	761220475	2930	2930	2930	2930	0
35	20231129	190400	761220475	2930	2930	2930	2930	0
36	20231129	190300	761220475	2930	2930	2930	2930	0
37	20231129	190200	761220475	2930	2930	2930	2930	0
38	20231129	190100	761220475	2930	2930	2930	2930	0
39	20231129	190000	761220475	2930	2930	2930	2930	0
40	20231129	185900	761220475	2930	2930	2930	2930	0
41	20231129	185800	761220475	2930	2930	2930	2930	0
42	20231129	185700	761220475	2930	2930	2930	2930	0
43	20231129	185600	761220475	2930	2930	2930	2930	0
44	20231129	185500	761220475	2930	2930	2930	2930	0
45	20231129	185400	761220475	2930	2930	2930	2930	0
46	20231129	185300	761220475	2930	2930	2930	2930	0
47	20231129	185200	761220475	2930	2930	2930	2930	0
48	20231129	185100	761220475	2930	2930	2930	2930	0
49	20231129	185000	761220475	2930	2930	2930	2930	0
50	20231129	184900	761220475	2930	2930	2930	2930	0
51	20231129	184800	761220475	2930	2930	2930	2930	0
52	20231129	184700	761220475	2930	2930	2930	2930	0
53	20231129	184600	761220475	2930	2930	2930	2930	0
54	20231129	184500	761220475	2930	2930	2930	2930	0
55	20231129	184400	761220475	2930	2930	2930	2930	0
56	20231129	184300	761220475	2930	2930	2930	2930	0
57	20231129	184200	761220475	2930	2930	2930	2930	0
58	20231129	184100	761220475	2930	2930	2930	2930	0
59	20231129	184000	761220475	2930	2930	2930	2930	0
60	20231129	183900	761220475	2930	2930	2930	2930	0
61	20231129	183800	761220475	2930	2930	2930	2930	0
62	20231129	183700	761220475	2930	2930	2930	2930	3063
63	20231129	183600	761220475	2930	2930	2930	2930	0
64	20231129	183500	761220475	2930	2930	2930	2930	0
65	20231129	183400	761220475	2930	2930	2930	2930	0
66	20231129	183300	761220475	2930	2930	2930	2930	0
67	20231129	183200	761220475	2930	2930	2930	2930	0
68	20231129	183100	761220475	2930	2930	2930	2930	0
69	20231129	183000	761220475	2930	2930	2930	2930	0
70	20231129	182900	761220475	2930	2930	2930	2930	0
71	20231129	182800	761220475	2930	2930	2930	2930	0
72	20231129	182700	761220475	2930	2930	2930	2930	0
73	20231129	182600	761220475	2930	2930	2930	2930	0
74	20231129	182500	761220475	2930	2930	2930	2930	0
75	20231129	182400	761220475	2930	2930	2930	2930	0
76	20231129	182300	761220475	2930	2930	2930	2930	0
77	20231129	182200	761220475	2930	2930	2930	2930	0
78	20231129	182100	761220475	2930	2930	2930	2930	0
79	20231129	182000	761220475	2930	2930	2930	2930	0
80	20231129	181900	761220475	2930	2930	2930	2930	0
81	20231129	181800	761220475	2930	2930	2930	2930	0
82	20231129	181700	761220475	2930	2930	2930	2930	0
83	20231129	181600	761220475	2930	2930	2930	2930	0
84	20231129	181500	761220475	2930	2930	2930	2930	0
85	20231129	181400	761220475	2930	2930	2930	2930	0
86	20231129	181300	761220475	2930	2930	2930	2930	0
87	20231129	181200	761220475	2930	2930	2930	2930	0
88	20231129	181100	761220475	2930	2930	2930	2930	0
89	20231129	181000	761220475	2930	2930	2930	2930	0
90	20231129	180900	761220475	2930	2930	2930	2930	0
91	20231129	180800	761220475	2930	2930	2930	2930	0
92	20231129	180700	761220475	2930	2930	2930	2930	3063
93	20231129	180600	761220475	2930	2930	2930	2930	0
94	20231129	180500	761220475	2930	2930	2930	2930	0
95	20231129	180400	761220475	2930	2930	2930	2930	0
96	20231129	180300	761220475	2930	2930	2930	2930	0
97	20231129	180200	761220475	2930	2930	2930	2930	0
98	20231129	180100	761220475	2930	2930	2930	2930	0
99	20231129	180000	761220475	2930	2930	2930	2930	0
100	20231129	175900	761220475	2930	2930	2930	2930	0
101	20231129	175800	761220475	2930	2930	2930	2930	0
102	20231129	175700	761220475	2930	2930	2930	2930	0
103	20231129	175600	761220475	2930	2930	2930	2930	0
104	20231129	175500	761220475	2930	2930	2930	2930	0
105	20231129	175400	761220475	2930	2930	2930	2930	0
106	20231129	175300	761220475	2930	2930	2930	2930	0
107	20231129	175200	761220475	2930	2930	2930	2930	0
108	20231129	175100	761220475	2930	2930	2930	2930	0
109	20231129	175000	761220475	2930	2930	2930	2930	0
110	20231129	174900	761220475	2930	2930	2930	2930	0
111	20231129	174800	761220475	2930	2930	2930	2930	0
112	20231129	174700	761220475	2930	2930	2930	2930	0
113	20231129	174600	761220475	2930	2930	2930	2930	0
114	20231129	174500	761220475	2930	2930	2930	2930	0
115	20231129	174400	761220475	2930	2930	2930	2930	0
116	20231129	174300	761220475	2930	2930	2930	2930	0
117	20231129	174200	761220475	2930	2930	2930	2930	0
118	20231129	174100	761220475	2930	2930	2930	2930	0
119	20231129	174000	761220475	2930	2930	2930	2930	0
120	20231129	173900	761220475	2930	2930	2930	2930	0
121	20231129	173800	761220475	2930	2930	2930	2930	0
122	20231129	173700	761220475	2930	2930	2930	2930	3063
123	20231129	173600	761220475	2930	2930	2930	2930	0
124	20231129	173500	761220475	2930	2930	2930	2930	0
125	20231129	173400	761220475	2930	2930	2930	2930	0
126	20231129	173300	761220475	2930	2930	2930	2930	0
127	20231129	173200	761220475	2930	2930	2930	2930	0
128	20231129	173100	761220475	2930	2930	2930	2930	0
129	20231129	173000	761220475	2930	2930	2930	2930	0
130	20231129	172900	761220475	2930	2930	2930	2930	0
131	20231129	172800	761220475	2930	2930	2930	2930	0
132	20231129	172700	761220475	2930	2930	2930	2930	0
133	20231129	172600	761220475	2930	2930	2930	2930	0
134	20231129	172500	761220475	2930	2930	2930	2930	0
135	20231129	172400	761220475	2930	2930	2930	2930	0
136	20231129	172300	761220475	2930	2930	2930	2930	0
137	20231129	172200	761220475	2930	2930	2930	2930	0
138	20231129	172100	761220475	2930	2930	2930	2930	0
139	20231129	172000	761220475	2930	2930	2930	2930	0
140	20231129	171900	761220475	2930	2930	2930	2930	0
141	20231129	171800	761220475	2930	2930	2930	2930	0
142	20231129	171700	761220475	2930	2930	2930	2930	0
143	20231129	171600	761220475	2930	2930	2930	2930	0
144	20231129	171500	761220475	2930	2930	2930	2930	0
145	20231129	171400	761220475	2930	2930	2930	2930	0
146	20231129	171300	761220475	2930	2930	2930	2930	0
147	20231129	171200	761220475	2930	2930	2930	2930	0
148	20231129	171100	761220475	2930	2930	2930	2930	0
149	20231129	171000	761220475	2930	2930	2930	2930	0
150	20231129	170900	761220475	2930	2930	2930	2930	0
151	20231129	170800	761220475	2930	2930	2930	2930	0
152	20231129	170700	761220475	2930	2930	2930	2930	3063
153	20231129	170600	761220475	2930	2930	2930	2930	0
154	20231129	170500	761220475	2930	2930	2930	2930	0
155	20231129	170400	761220475	2930	2930	2930	2930	0
156	20231129	170300	761220475	2930	2930	2930	2930	0
157	20231129	170200	761220475	2930	2930	2930	2930	0
158	20231129	170100	761220475	2930	2930	2930	2930	0
159	20231129	170000	761220475	2930	2930	2930	2930	0
160	20231129	165900	761220475	2930	2930	2930	2930	0
161	20231129	165800	761220475	2930	2930	2930	2930	0
162	20231129	165700	761220475	2930	2930	2930	2930	0
163	20231129	165600	761220475	2930	2930	2930	2930	0
164	20231129	165500	761220475	2930	2930	2930	2930	0
165	20231129	165400	761220475	2930	2930	2930	2930	0
166	20231129	165300	761220475	2930	2930	2930	2930	0
167	20231129	165200	761220475	2930	2930	2930	2930	0
168	20231129	165100	761220475	2930	2930	2930	2930	0
169	20231129	165000	761220475	2930	2930	2930	2930	0
170	20231129	164900	761220475	2930	2930	2930	2930	0
171	20231129	164800	761220475	2930	2930	2930	2930	0
172	20231129	164700	761220475	2930	2930	2930	2930	0
173	20231129	164600	761220475	2930	2930	2930	2930	0
174	20231129	164500	761220475	2930	2930	2930	2930	0
175	20231129	164400	761220475	2930	2930	2930	2930	0
176	20231129	164300	761220475	2930	2930	2930	2930	0
177	20231129	164200	761220475	2930	2930	2930	2930	0
178	20231129	164100	761220475	2930	2930	2930	2930	0
179	20231129	164000	761220475	2930	2930	2930	2930	0
180	20231129	163900	761220475	2930	2930	2930	2930	0
181	20231129	163800	761220475	2930	2930	2930	2930	0
182	20231129	163700	761220475	2930	2930	2930	2930	3063
183	20231129	163600	761220475	2930	2930	2930	2930	0
184	20231129	163500	761220475	2930	2930	2930	2930	0
185	20231129	163400	761220475	2930	2930	2930	2930	0
186	20231129	163300	761220475	2930	2930	2930	2930	0
187	20231129	163200	761220475	2930	2930	2930	2930	0
188	20231129	163100	761220475	2930	2930	2930	2930	0
189	20231129	163000	761220475	2930	2930	2930	2930	0
190	20231129	162900	761220475	2930	2930	2930	2930	0
191	20231129	162800	761220475	2930	2930	2930	2930	0
192	20231129	162700	761220475	2930	2930	2930	2930	0
193	20231129	162600	761220475	2930	2930	2930	2930	0
194	20231129	162500	761220475	2930	2930	2930	2930	0
195	20231129	162400	761220475	2930	2930	2930	2930	0
196	20231129	162300	761220475	2930	2930	2930	2930	0
197	20231129	162200	761220475	2930	2930	2930	2930	0
198	20231129	162100	761220475	2930	2930	2930	2930	0
199	20231129	162000	761220475	2930	2930	2930	2930	0
200	20231129	161900	761220475	2930	2930	2930	2930	0
201	20231129	161800	761220475	2930	2930	2930	2930	0
202	20231129	161700	761220475	2930	2930	2930	2930	0
203	20231129	161600	761220475	2930	2930	2930	2930	0
204	20231129	161500	761220475	2930	2930	2930	2930	0
205	20231129	161400	761220475	2930	2930	2930	2930	0
206	20231129	161300	761220475	2930	2930	2930	2930	0
207	20231129	161200	761220475	2930	2930	2930	2930	0
208	20231129	161100	761220475	2930	2930	2930	2930	0
209	20231129	161000	761220475	2930	2930	2930	2930	0
210	20231129	160900	761220475	2930	2930	2930	2930	0
211	20231129	160800	761220475	2930	2930	2930	2930	0
212	20231129	160700	761220475	2930	2930	2930	2930	3063
213	20231129	160600	761220475	2930	2930	2930	2930	0
214	20231129	160500	761220475	2930	2930	2930	2930	0
215	20231129	160400	761220475	2930	2930	2930	2930	0
216	20231129	160300	761220475	2930	2930	2930	2930	0
217	20231129	160200	761220475	2930	2930	2930	2930	0
218	20231129	160100	761220475	2930	2930	2930	2930	0
219	20231129	160000	761220475	2930	2930	2930	2930	0
220	20231129	155900	761220475	2930	2930	2930	2930	0
221	20231129	155800	761220475	2930	2930	2930	2930	0
222	20231129	155700	761220475	2930	2930	2930	2930	0
223	20231129	155600	761220475	2930	2930	2930	2930	0
224	20231129	155500	761220475	2930	2930	2930	2930	0
225	20231129	155400	761220475	2930	2930	2930	2930	0
226	20231129	155300	761220475	2930	2930	2930	2930	0
227	20231129	155200	761220475	2930	2930	2930	2930	0
228	20231129	155100	761220475	2930	2930	2930	2930	0
229	20231129	155000	761220475	2930	2930	2930	2930	0
230	20231129	154900	761220475	2930	2930	2930	2930	0
231	20231129	154800	761220475	2930	2930	2930	2930	0
232	20231129	154700	761220475	2930	2930	2930	2930	0
233	20231129	154600	761220475	2930	2930	2930	2930	0
234	20231129	154500	761220475	2930	2930	2930	2930	0
235	20231129	154400	761220475	2930	2930	2930	2930	0
236	20231129	154300	761220475	2930	2930	2930	2930	0
237	20231129	154200	761220475	2930	2930	2930	2930	0
238	20231129	154100	761220475	2930	2930	2930	2930	0
239	20231129	154000	761220475	2930	2930	2930	2930	0
240	20231129	153900	761220475	2930	2930	2930	2930	0
241	20231129	153800	761220475	2930	2930	2930	2930	0
242	20231129	153700	761220475	2930	2930	2930	2930	3063
243	20231129	153600	761220475	2930	2930	2930	2930	0
244	20231129	153500	761220475	2930	2930	2930	2930	0
245	20231129	153400	761220475	2930	2930	2930	2930	0
246	20231129	153300	761220475	2930	2930	2930	2930	0
247	20231129	153200	761220475	2930	2930	2930	2930	0
248	20231129	153100	761220475	2930	2930	2930	2930	0
249	20231129	153000	761220475	2930	2930	2930	2930	3063
250	20231129	152900	752245885	2950	2950	2950	2950	0
251	20231129	152800	752245885	2950	2950	2950	2950	0
252	20231129	152700	752245885	2950	2950	2950	2950	0
253	20231129	152600	752245885	2950	2950	2950	2950	0
254	20231129	152500	752245885	2950	2950	2950	2950	0
255	20231129	152400	752245885	2950	2950	2950	2950	0
256	20231129	152300	752245885	2950	2950	2950	2950	0
257	20231129	152200	752245885	2950	2950	2950	2950	0
258	20231129	152100	752245885	2950	2950	2950	2950	0
259	20231129	152000	752245885	2950	2950	2950	2950	0
260	20231129	151900	752245885	2950	2930	2950	2930	208
261	20231129	151800	751635685	2930	2930	2950	2930	620
262	20231129	151700	749817725	2930	2940	2940	2930	5073
263	20231129	151600	734948380	2955	2955	2955	2955	200
264	20231129	151500	734357380	2955	2950	2955	2940	1357
265	20231129	151400	730363890	2935	2935	2935	2935	185
266	20231129	151300	729820915	2935	2935	2935	2935	0
267	20231129	151200	729820915	2935	2935	2935	2935	317
268	20231129	151100	728890520	2935	2935	2935	2935	0
269	20231129	151000	728890520	2935	2935	2935	2935	380
270	20231129	150900	727775220	2955	2955	2955	2955	0
271	20231129	150800	727775220	2955	2955	2955	2955	0
272	20231129	150700	727775220	2955	2955	2955	2955	210
273	20231129	150600	727154670	2960	2955	2960	2955	515
274	20231129	150500	725630390	2960	2945	2960	2945	1453
275	20231129	150400	721339765	2945	2945	2945	2945	1000
276	20231129	150300	718394765	2945	2945	2945	2945	1028
277	20231129	150200	715367305	2945	2950	2950	2945	159
278	20231129	150100	714899035	2960	2960	2960	2960	0
279	20231129	150000	714899035	2960	2960	2960	2960	0
280	20231129	145900	714899035	2960	2960	2960	2960	0
281	20231129	145800	714899035	2960	2945	2960	2945	1643
282	20231129	145700	710037520	2955	2940	2955	2940	1231
283	20231129	145600	706402220	2930	2935	2935	2930	2900
284	20231129	145500	697900195	2930	2930	2935	2930	2363
285	20231129	145400	690976580	2930	2935	2935	2930	1430
286	20231129	145300	686786135	2930	2930	2930	2930	0
287	20231129	145200	686786135	2930	2930	2930	2930	0
288	20231129	145100	686786135	2930	2930	2930	2930	111
289	20231129	145000	686460905	2930	2930	2930	2930	0
290	20231129	144900	686460905	2930	2940	2940	2930	6695
291	20231129	144800	666823355	2940	2935	2940	2935	1089
292	20231129	144700	663625225	2935	2940	2940	2935	42
293	20231129	144600	663501905	2935	2940	2940	2935	885
294	20231129	144500	660904380	2935	2935	2935	2935	429
295	20231129	144400	659645265	2935	2945	2945	2930	2531
296	20231129	144300	652214970	2945	2945	2945	2945	0
297	20231129	144200	652214970	2945	2945	2945	2945	0
298	20231129	144100	652214970	2945	2945	2945	2945	547
299	20231129	144000	650604055	2940	2955	2955	2940	532
300	20231129	143900	649039650	2945	2955	2955	2945	168
301	20231129	143800	648544870	2945	2945	2960	2945	32
302	20231129	143700	648450615	2950	2965	2965	2950	8
303	20231129	143600	648427000	2950	2950	2950	2950	418
304	20231129	143500	647193900	2955	2950	2955	2950	124
305	20231129	143400	646828095	2950	2955	2960	2950	721
306	20231129	143300	644701120	2970	2955	2970	2955	106
307	20231129	143200	644386390	2945	2945	2945	2945	0
308	20231129	143100	644386390	2945	2945	2945	2945	1
309	20231129	143000	644383445	2945	2950	2950	2940	59
310	20231129	142900	644209795	2950	2940	2950	2940	1234
311	20231129	142800	640579725	2945	2945	2945	2940	1335
312	20231129	142700	636652065	2950	2955	2955	2950	4
313	20231129	142600	636640260	2955	2970	2970	2955	92
314	20231129	142500	636367985	2950	2955	2965	2950	3964
315	20231129	142400	624665195	2950	2980	2985	2950	9898
316	20231129	142300	595309005	2985	2985	2985	2985	2
317	20231129	142200	595303035	2985	2985	2985	2985	844
318	20231129	142100	592783695	2985	2985	2985	2985	200
319	20231129	142000	592186695	2995	2985	2995	2985	1127
320	20231129	141900	588822590	2985	2990	2990	2985	1563
321	20231129	141800	584149405	2990	2990	2990	2990	239
322	20231129	141700	583434795	2990	2990	2990	2985	1295
323	20231129	141600	579565465	2990	2995	3000	2990	483
324	20231129	141500	578119495	2995	3020	3020	2995	2021
325	20231129	141400	572037035	3020	3000	3020	2990	5519
326	20231129	141300	555421940	3000	3000	3010	3000	1016
327	20231129	141200	552373435	3000	3010	3020	3000	5283
328	20231129	141100	536474650	3010	3030	3030	2995	6858
329	20231129	141000	515777895	3035	3040	3045	3025	11965
330	20231129	140900	479441545	3055	3080	3080	3030	15466
331	20231129	140800	432149695	3090	3015	3090	3010	43770
332	20231129	140700	298438340	3015	2995	3020	2970	13257
333	20231129	140600	258592895	3000	3000	3000	3000	0
334	20231129	140500	258592895	3000	3000	3000	3000	0
335	20231129	140400	258592895	3000	2995	3000	2995	2035
336	20231129	140300	252489075	2995	2990	2995	2990	755
337	20231129	140200	250229745	2990	2980	2990	2980	794
338	20231129	140100	247859875	2960	2960	2960	2960	0
339	20231129	140000	247859875	2960	2960	2980	2960	2745
340	20231129	135900	239694675	2980	2980	2980	2980	247
341	20231129	135800	238958615	2960	2970	2985	2960	3908
342	20231129	135700	227310615	2960	2960	2960	2960	32
343	20231129	135600	227215895	2955	2955	2955	2955	0
344	20231129	135500	227215895	2955	2955	2955	2955	0
345	20231129	135400	227215895	2955	2955	2955	2955	15
346	20231129	135300	227171570	2955	2955	2955	2955	0
347	20231129	135200	227171570	2955	2955	2955	2955	200
348	20231129	135100	226580570	2955	2955	2955	2955	33
349	20231129	135000	226483055	2955	2955	2955	2955	0
350	20231129	134900	226483055	2955	2955	2955	2955	0
351	20231129	134800	226483055	2955	2955	2955	2955	0
352	20231129	134700	226483055	2955	2955	2955	2955	0
353	20231129	134600	226483055	2955	2955	2955	2955	0
354	20231129	134500	226483055	2955	2955	2955	2955	0
355	20231129	134400	226483055	2955	2960	2960	2955	1888
356	20231129	134300	220895920	2970	2970	2970	2970	0
357	20231129	134200	220895920	2970	2970	2970	2970	0
358	20231129	134100	220895920	2970	2970	2970	2970	0
359	20231129	134000	220895920	2970	2970	2970	2970	0
360	20231129	133900	220895920	2970	2970	2970	2970	0
361	20231129	133800	220895920	2970	2970	2970	2970	0
362	20231129	133700	220895920	2970	2970	2970	2970	15
363	20231129	133600	220851370	2960	2960	2960	2960	0
364	20231129	133500	220851370	2960	2960	2960	2960	0
365	20231129	133400	220851370	2960	2960	2960	2960	0
366	20231129	133300	220851370	2960	2960	2960	2960	0
367	20231129	133200	220851370	2960	2960	2960	2960	0
368	20231129	133100	220851370	2960	2960	2960	2960	0
369	20231129	133000	220851370	2960	2960	2960	2960	0
370	20231129	132900	220851370	2960	2960	2960	2960	46
371	20231129	132800	220715210	2965	2965	2965	2965	86
372	20231129	132700	220460220	2960	2960	2960	2960	0
373	20231129	132600	220460220	2960	2960	2960	2960	0
374	20231129	132500	220460220	2960	2960	2960	2960	0
375	20231129	132400	220460220	2960	2960	2960	2960	0
376	20231129	132300	220460220	2960	2960	2960	2960	0
377	20231129	132200	220460220	2960	2960	2960	2960	0
378	20231129	132100	220460220	2960	2960	2960	2960	0
379	20231129	132000	220460220	2960	2960	2960	2960	0
380	20231129	131900	220460220	2960	2960	2960	2960	0
381	20231129	131800	220460220	2960	2960	2960	2960	0
382	20231129	131700	220460220	2960	2960	2960	2960	0
383	20231129	131600	220460220	2960	2960	2960	2960	476
384	20231129	131500	219051260	2960	2960	2960	2960	0
385	20231129	131400	219051260	2960	2960	2960	2960	0
386	20231129	131300	219051260	2960	2960	2960	2960	5
387	20231129	131200	219036460	2965	2965	2965	2965	347
388	20231129	131100	218007605	2965	2965	2965	2965	99
389	20231129	131000	217714070	2965	2965	2965	2965	0
390	20231129	130900	217714070	2965	2965	2965	2965	0
391	20231129	130800	217714070	2965	2965	2965	2965	0
392	20231129	130700	217714070	2965	2955	2965	2955	122
393	20231129	130600	217353550	2960	2970	2970	2960	2203
394	20231129	130500	210828525	2970	2970	2970	2970	4
395	20231129	130400	210816645	2970	2970	2970	2970	113
396	20231129	130300	210481035	2970	2970	2970	2970	79
397	20231129	130200	210246405	2970	2970	2970	2970	21
398	20231129	130100	210184035	2990	2990	2990	2990	0
399	20231129	130000	210184035	2990	2990	2990	2990	0
400	20231129	125900	210184035	2990	2990	2990	2990	0
401	20231129	125800	210184035	2990	2990	2990	2990	0
402	20231129	125700	210184035	2990	2990	2990	2990	0
403	20231129	125600	210184035	2990	2990	2990	2990	0
404	20231129	125500	210184035	2990	2990	2990	2990	0
405	20231129	125400	210184035	2990	2990	2990	2990	0
406	20231129	125300	210184035	2990	2990	2990	2990	0
407	20231129	125200	210184035	2990	2990	2990	2990	0
408	20231129	125100	210184035	2990	2990	2990	2990	0
409	20231129	125000	210184035	2990	2990	2990	2990	0
410	20231129	124900	210184035	2990	2990	2990	2990	0
411	20231129	124800	210184035	2990	2975	2990	2975	400
412	20231129	124700	208990320	2975	2975	2975	2975	0
413	20231129	124600	208990320	2975	2975	2975	2975	0
414	20231129	124500	208990320	2975	2965	2975	2965	4
415	20231129	124400	208978450	2980	2980	2980	2980	0
416	20231129	124300	208978450	2980	2980	2980	2980	0
417	20231129	124200	208978450	2980	2975	2980	2975	209
418	20231129	124100	208355635	2965	2965	2965	2965	34
419	20231129	124000	208254825	2980	2980	2980	2980	0
420	20231129	123900	208254825	2980	2980	2980	2980	0
421	20231129	123800	208254825	2980	2980	2980	2980	0
422	20231129	123700	208254825	2980	2980	2980	2980	0
423	20231129	123600	208254825	2980	2980	2980	2980	0
424	20231129	123500	208254825	2980	2980	2980	2980	0
425	20231129	123400	208254825	2980	2980	2980	2980	0
426	20231129	123300	208254825	2980	2980	2980	2980	0
427	20231129	123200	208254825	2980	2975	2980	2975	51
428	20231129	123100	208103095	2965	2965	2965	2965	0
429	20231129	123000	208103095	2965	2965	2965	2965	0
430	20231129	122900	208103095	2965	2965	2965	2965	0
431	20231129	122800	208103095	2965	2965	2965	2965	15
432	20231129	122700	208058620	2980	2980	2980	2980	0
433	20231129	122600	208058620	2980	2980	2980	2980	0
434	20231129	122500	208058620	2980	2980	2980	2980	0
435	20231129	122400	208058620	2980	2980	2980	2980	0
436	20231129	122300	208058620	2980	2965	2980	2965	56
437	20231129	122200	207892385	2980	2980	2980	2980	0
438	20231129	122100	207892385	2980	2980	2980	2980	0
439	20231129	122000	207892385	2980	2980	2980	2980	0
440	20231129	121900	207892385	2980	2980	2980	2980	0
441	20231129	121800	207892385	2980	2980	2980	2980	0
442	20231129	121700	207892385	2980	2980	2980	2980	0
443	20231129	121600	207892385	2980	2980	2980	2980	1
444	20231129	121500	207889405	2965	2965	2965	2965	0
445	20231129	121400	207889405	2965	2965	2965	2965	0
446	20231129	121300	207889405	2965	2965	2975	2965	3159
447	20231129	121200	198516325	2960	2960	2960	2960	0
448	20231129	121100	198516325	2960	2960	2960	2960	7
449	20231129	121000	198495605	2965	2965	2965	2965	8
450	20231129	120900	198471885	2965	2965	2965	2965	2
451	20231129	120800	198465955	2965	2965	2965	2965	200
452	20231129	120700	197872955	2965	2965	2965	2965	0
453	20231129	120600	197872955	2965	2965	2965	2965	0
454	20231129	120500	197872955	2965	2965	2965	2965	0
455	20231129	120400	197872955	2965	2965	2965	2965	0
456	20231129	120300	197872955	2965	2960	2965	2960	240
457	20231129	120200	197162355	2960	2960	2960	2960	506
458	20231129	120100	195664595	2955	2955	2955	2955	272
459	20231129	120000	194860835	2955	2955	2955	2955	66
460	20231129	115900	194665805	2950	2950	2950	2950	0
461	20231129	115800	194665805	2950	2955	2955	2950	381
462	20231129	115700	193541850	2945	2945	2945	2945	11
463	20231129	115600	193509455	2945	2945	2945	2945	10
464	20231129	115500	193480005	2945	2955	2955	2945	1120
465	20231129	115400	190172615	2955	2955	2955	2955	0
466	20231129	115300	190172615	2955	2955	2955	2955	113
467	20231129	115200	189838700	2955	2955	2955	2955	0
468	20231129	115100	189838700	2955	2955	2955	2955	0
469	20231129	115000	189838700	2955	2955	2955	2955	0
470	20231129	114900	189838700	2955	2955	2955	2955	0
471	20231129	114800	189838700	2955	2955	2955	2955	0
472	20231129	114700	189838700	2955	2950	2955	2945	72
473	20231129	114600	189626590	2945	2945	2945	2945	0
474	20231129	114500	189626590	2945	2945	2945	2945	0
475	20231129	114400	189626590	2945	2945	2945	2945	0
476	20231129	114300	189626590	2945	2945	2945	2945	0
477	20231129	114200	189626590	2945	2945	2945	2945	0
478	20231129	114100	189626590	2945	2950	2950	2945	118
479	20231129	114000	189279030	2945	2945	2945	2945	0
480	20231129	113900	189279030	2945	2945	2945	2945	879
481	20231129	113800	186690375	2965	2965	2965	2965	0
482	20231129	113700	186690375	2965	2965	2965	2965	0
483	20231129	113600	186690375	2965	2965	2965	2965	0
484	20231129	113500	186690375	2965	2965	2965	2965	0
485	20231129	113400	186690375	2965	2965	2965	2965	1
486	20231129	113300	186687410	2945	2945	2945	2945	8
487	20231129	113200	186663850	2945	2945	2945	2945	57
488	20231129	113100	186495985	2945	2945	2945	2945	0
489	20231129	113000	186495985	2945	2945	2945	2945	0
490	20231129	112900	186495985	2945	2945	2945	2945	0
491	20231129	112800	186495985	2945	2945	2945	2945	0
492	20231129	112700	186495985	2945	2945	2945	2945	0
493	20231129	112600	186495985	2945	2945	2945	2945	0
494	20231129	112500	186495985	2945	2945	2945	2945	1
495	20231129	112400	186493040	2945	2945	2945	2945	0
496	20231129	112300	186493040	2945	2945	2945	2945	0
497	20231129	112200	186493040	2945	2945	2945	2945	0
498	20231129	112100	186493040	2945	2950	2950	2945	1088
499	20231129	112000	183287880	2950	2950	2950	2950	376
500	20231129	111900	182178680	2970	2970	2970	2970	673
501	20231129	111800	180179870	2970	2970	2970	2970	0
502	20231129	111700	180179870	2970	2970	2970	2970	0
503	20231129	111600	180179870	2970	2970	2970	2970	0
504	20231129	111500	180179870	2970	2970	2970	2970	0
505	20231129	111400	180179870	2970	2970	2970	2970	0
506	20231129	111300	180179870	2970	2970	2970	2970	0
507	20231129	111200	180179870	2970	2970	2970	2970	0
508	20231129	111100	180179870	2970	2945	2970	2945	339
509	20231129	111000	179179055	2970	2970	2970	2970	0
510	20231129	110900	179179055	2970	2970	2970	2970	0
511	20231129	110800	179179055	2970	2970	2970	2970	0
512	20231129	110700	179179055	2970	2970	2970	2970	8
513	20231129	110600	179155295	2970	2970	2970	2970	0
514	20231129	110500	179155295	2970	2970	2970	2970	0
515	20231129	110400	179155295	2970	2970	2970	2970	10
516	20231129	110300	179125595	2945	2945	2945	2945	0
517	20231129	110200	179125595	2945	2945	2945	2945	0
518	20231129	110100	179125595	2945	2945	2945	2945	0
519	20231129	110000	179125595	2945	2960	2960	2945	267
520	20231129	105900	178339070	2970	2960	2970	2960	434
521	20231129	105800	177050510	2970	2960	2970	2960	49
522	20231129	105700	176905150	2955	2950	2955	2950	452
523	20231129	105600	175569560	2945	2945	2945	2945	0
524	20231129	105500	175569560	2945	2945	2945	2945	0
525	20231129	105400	175569560	2945	2945	2945	2945	0
526	20231129	105300	175569560	2945	2945	2945	2945	2
527	20231129	105200	175563670	2935	2935	2935	2935	0
528	20231129	105100	175563670	2935	2935	2935	2935	0
529	20231129	105000	175563670	2935	2935	2935	2935	0
530	20231129	104900	175563670	2935	2935	2935	2935	0
531	20231129	104800	175563670	2935	2935	2935	2935	1
532	20231129	104700	175560735	2940	2940	2940	2940	0
533	20231129	104600	175560735	2940	2940	2940	2940	0
534	20231129	104500	175560735	2940	2940	2940	2940	527
535	20231129	104400	174011355	2950	2950	2950	2950	1
536	20231129	104300	174008405	2950	2930	2960	2930	14984
537	20231129	104200	129962840	2935	2935	2935	2935	0
538	20231129	104100	129962840	2935	2935	2935	2935	0
539	20231129	104000	129962840	2935	2935	2935	2935	0
540	20231129	103900	129962840	2935	2935	2935	2935	0
541	20231129	103800	129962840	2935	2935	2935	2935	0
542	20231129	103700	129962840	2935	2935	2935	2935	0
543	20231129	103600	129962840	2935	2935	2935	2935	20
544	20231129	103500	129904140	2940	2940	2940	2940	0
545	20231129	103400	129904140	2940	2935	2940	2935	20
546	20231129	103300	129845345	2930	2930	2930	2930	0
547	20231129	103200	129845345	2930	2930	2930	2930	48
548	20231129	103100	129704705	2935	2935	2935	2935	2
549	20231129	103000	129698835	2930	2930	2930	2930	0
550	20231129	102900	129698835	2930	2930	2930	2930	0
551	20231129	102800	129698835	2930	2930	2930	2930	0
552	20231129	102700	129698835	2930	2930	2930	2930	571
553	20231129	102600	128025805	2930	2930	2930	2930	5
554	20231129	102500	128011155	2930	2930	2930	2930	0
555	20231129	102400	128011155	2930	2930	2930	2930	345
556	20231129	102300	127000305	2930	2930	2930	2930	0
557	20231129	102200	127000305	2930	2930	2930	2930	450
558	20231129	102100	125681805	2930	2930	2930	2930	178
559	20231129	102000	125160265	2940	2940	2940	2940	0
560	20231129	101900	125160265	2940	2940	2940	2940	0
561	20231129	101800	125160265	2940	2940	2940	2940	0
562	20231129	101700	125160265	2940	2940	2940	2940	0
563	20231129	101600	125160265	2940	2940	2940	2925	909
564	20231129	101500	122497515	2940	2940	2940	2940	36
565	20231129	101400	122391675	2950	2940	2950	2940	1000
566	20231129	101300	119444025	2935	2935	2935	2935	0
567	20231129	101200	119444025	2935	2935	2935	2935	0
568	20231129	101100	119444025	2935	2935	2935	2935	200
569	20231129	101000	118857025	2935	2935	2935	2935	1898
570	20231129	100900	113286395	2935	2935	2935	2935	0
571	20231129	100800	113286395	2935	2935	2935	2935	0
572	20231129	100700	113286395	2935	2935	2935	2935	64
573	20231129	100600	113098555	2935	2935	2935	2935	0
574	20231129	100500	113098555	2935	2935	2935	2935	2590
575	20231129	100400	105496905	2930	2930	2930	2930	2362
576	20231129	100300	98576245	2930	2930	2930	2930	1036
577	20231129	100200	95540765	2930	2915	2930	2905	2109
578	20231129	100100	89405705	2910	2915	2915	2910	88
579	20231129	100000	89149610	2910	2920	2930	2910	173
580	20231129	095900	88645460	2915	2915	2915	2915	0
581	20231129	095800	88645460	2915	2915	2915	2915	0
582	20231129	095700	88645460	2915	2920	2920	2915	125
583	20231129	095600	88280835	2920	2920	2920	2920	0
584	20231129	095500	88280835	2920	2920	2920	2920	10
585	20231129	095400	88251635	2920	2920	2920	2920	0
586	20231129	095300	88251635	2920	2920	2920	2920	0
587	20231129	095200	88251635	2920	2920	2920	2920	0
588	20231129	095100	88251635	2920	2920	2920	2920	0
589	20231129	095000	88251635	2920	2920	2920	2920	935
590	20231129	094900	85521435	2905	2910	2910	2905	1475
591	20231129	094800	81235965	2910	2910	2910	2910	0
592	20231129	094700	81235965	2910	2910	2910	2910	0
593	20231129	094600	81235965	2910	2910	2910	2905	300
594	20231129	094500	80363435	2910	2910	2910	2910	0
595	20231129	094400	80363435	2910	2910	2910	2910	998
596	20231129	094300	77459255	2915	2915	2915	2915	10
597	20231129	094200	77430105	2930	2915	2930	2900	5143
598	20231129	094100	62493130	2920	2935	2935	2920	8702
599	20231129	094000	37033595	2935	2935	2935	2935	1904
600	20231129	093900	31445355	2935	2935	2935	2935	15
601	20231129	093800	31401330	2935	2940	2940	2935	929
602	20231129	093700	28670780	2940	2945	2945	2940	356
603	20231129	093600	27622585	2945	2945	2945	2945	61
604	20231129	093500	27442940	2940	2940	2940	2940	638
605	20231129	093400	25567220	2945	2950	2950	2945	544
606	20231129	093300	23963140	2950	2955	2955	2950	305
607	20231129	093200	23061890	2965	2965	2965	2965	1
608	20231129	093100	23058925	2965	2965	2965	2965	0
609	20231129	093000	23058925	2965	2965	2965	2965	5
610	20231129	092900	23044100	2965	2965	2965	2965	0
611	20231129	092800	23044100	2965	2965	2965	2965	5
612	20231129	092700	23029275	2950	2950	2950	2950	92
613	20231129	092600	22757875	2950	2950	2950	2950	9
614	20231129	092500	22731325	2945	2945	2945	2945	25
615	20231129	092400	22657700	2945	2945	2945	2945	0
616	20231129	092300	22657700	2945	2945	2945	2945	14
617	20231129	092200	22616470	2945	2950	2950	2940	243
618	20231129	092100	21899830	2950	2950	2950	2950	0
619	20231129	092000	21899830	2950	2950	2950	2950	510
620	20231129	091900	20395330	2950	2955	2955	2950	9
621	20231129	091800	20368765	2960	2965	2965	2960	54
622	20231129	091700	20208910	2965	2965	2965	2965	50
623	20231129	091600	20060660	2975	2975	2975	2975	0
624	20231129	091500	20060660	2975	2975	2975	2975	185
625	20231129	091400	19510285	2975	2975	2975	2975	1
626	20231129	091300	19507310	2955	2955	2955	2955	301
627	20231129	091200	18617855	2955	2975	2975	2955	4
628	20231129	091100	18606015	2975	2975	2975	2975	1
629	20231129	091000	18603040	2990	2990	2990	2990	0
630	20231129	090900	18603040	2990	2990	2990	2990	0
631	20231129	090800	18603040	2990	2990	2990	2990	0
632	20231129	090700	18603040	2990	2990	2990	2990	0
633	20231129	090600	18603040	2990	2960	2990	2960	1759
634	20231129	090500	13381995	2955	2940	2955	2940	2550
635	20231129	090400	5870505	2935	2940	2940	2935	303
636	20231129	090300	4981175	2940	2950	2950	2925	1091
637	20231129	090200	1773035	2960	2960	2960	2960	5
638	20231129	090100	1758235	2960	2960	2960	2960	0
639	20231129	090000	1758235	2960	2960	2960	2955	594