KissMeData/239340/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	204300	496050040	2905	2905	2905	2905	5185
3	20231129	204200	496050040	2905	2905	2905	2905	0
4	20231129	204100	496050040	2905	2905	2905	2905	0
5	20231129	204000	496050040	2905	2905	2905	2905	0
6	20231129	203900	496050040	2905	2905	2905	2905	0
7	20231129	203800	496050040	2905	2905	2905	2905	0
8	20231129	203700	496050040	2905	2905	2905	2905	0
9	20231129	203600	496050040	2905	2905	2905	2905	0
10	20231129	203500	496050040	2905	2905	2905	2905	0
11	20231129	203400	496050040	2905	2905	2905	2905	0
12	20231129	203300	496050040	2905	2905	2905	2905	0
13	20231129	203200	496050040	2905	2905	2905	2905	0
14	20231129	203100	496050040	2905	2905	2905	2905	0
15	20231129	203000	496050040	2905	2905	2905	2905	0
16	20231129	202900	496050040	2905	2905	2905	2905	0
17	20231129	202800	496050040	2905	2905	2905	2905	0
18	20231129	202700	496050040	2905	2905	2905	2905	0
19	20231129	202600	496050040	2905	2905	2905	2905	0
20	20231129	202500	496050040	2905	2905	2905	2905	0
21	20231129	202400	496050040	2905	2905	2905	2905	0
22	20231129	202300	496050040	2905	2905	2905	2905	0
23	20231129	202200	496050040	2905	2905	2905	2905	0
24	20231129	202100	496050040	2905	2905	2905	2905	0
25	20231129	202000	496050040	2905	2905	2905	2905	0
26	20231129	201900	496050040	2905	2905	2905	2905	0
27	20231129	201800	496050040	2905	2905	2905	2905	0
28	20231129	201700	496050040	2905	2905	2905	2905	0
29	20231129	201600	496050040	2905	2905	2905	2905	0
30	20231129	201500	496050040	2905	2905	2905	2905	0
31	20231129	201400	496050040	2905	2905	2905	2905	0
32	20231129	201300	496050040	2905	2905	2905	2905	5185
33	20231129	201200	496050040	2905	2905	2905	2905	0
34	20231129	201100	496050040	2905	2905	2905	2905	0
35	20231129	201000	496050040	2905	2905	2905	2905	0
36	20231129	200900	496050040	2905	2905	2905	2905	0
37	20231129	200800	496050040	2905	2905	2905	2905	0
38	20231129	200700	496050040	2905	2905	2905	2905	0
39	20231129	200600	496050040	2905	2905	2905	2905	0
40	20231129	200500	496050040	2905	2905	2905	2905	0
41	20231129	200400	496050040	2905	2905	2905	2905	0
42	20231129	200300	496050040	2905	2905	2905	2905	0
43	20231129	200200	496050040	2905	2905	2905	2905	0
44	20231129	200100	496050040	2905	2905	2905	2905	0
45	20231129	200000	496050040	2905	2905	2905	2905	0
46	20231129	195900	496050040	2905	2905	2905	2905	0
47	20231129	195800	496050040	2905	2905	2905	2905	0
48	20231129	195700	496050040	2905	2905	2905	2905	0
49	20231129	195600	496050040	2905	2905	2905	2905	0
50	20231129	195500	496050040	2905	2905	2905	2905	0
51	20231129	195400	496050040	2905	2905	2905	2905	0
52	20231129	195300	496050040	2905	2905	2905	2905	0
53	20231129	195200	496050040	2905	2905	2905	2905	0
54	20231129	195100	496050040	2905	2905	2905	2905	0
55	20231129	195000	496050040	2905	2905	2905	2905	0
56	20231129	194900	496050040	2905	2905	2905	2905	0
57	20231129	194800	496050040	2905	2905	2905	2905	0
58	20231129	194700	496050040	2905	2905	2905	2905	0
59	20231129	194600	496050040	2905	2905	2905	2905	0
60	20231129	194500	496050040	2905	2905	2905	2905	0
61	20231129	194400	496050040	2905	2905	2905	2905	0
62	20231129	194300	496050040	2905	2905	2905	2905	5185
63	20231129	194200	496050040	2905	2905	2905	2905	0
64	20231129	194100	496050040	2905	2905	2905	2905	0
65	20231129	194000	496050040	2905	2905	2905	2905	0
66	20231129	193900	496050040	2905	2905	2905	2905	0
67	20231129	193800	496050040	2905	2905	2905	2905	0
68	20231129	193700	496050040	2905	2905	2905	2905	0
69	20231129	193600	496050040	2905	2905	2905	2905	0
70	20231129	193500	496050040	2905	2905	2905	2905	0
71	20231129	193400	496050040	2905	2905	2905	2905	0
72	20231129	193300	496050040	2905	2905	2905	2905	0
73	20231129	193200	496050040	2905	2905	2905	2905	0
74	20231129	193100	496050040	2905	2905	2905	2905	0
75	20231129	193000	496050040	2905	2905	2905	2905	0
76	20231129	192900	496050040	2905	2905	2905	2905	0
77	20231129	192800	496050040	2905	2905	2905	2905	0
78	20231129	192700	496050040	2905	2905	2905	2905	0
79	20231129	192600	496050040	2905	2905	2905	2905	0
80	20231129	192500	496050040	2905	2905	2905	2905	0
81	20231129	192400	496050040	2905	2905	2905	2905	0
82	20231129	192300	496050040	2905	2905	2905	2905	0
83	20231129	192200	496050040	2905	2905	2905	2905	0
84	20231129	192100	496050040	2905	2905	2905	2905	0
85	20231129	192000	496050040	2905	2905	2905	2905	0
86	20231129	191900	496050040	2905	2905	2905	2905	0
87	20231129	191800	496050040	2905	2905	2905	2905	0
88	20231129	191700	496050040	2905	2905	2905	2905	0
89	20231129	191600	496050040	2905	2905	2905	2905	0
90	20231129	191500	496050040	2905	2905	2905	2905	0
91	20231129	191400	496050040	2905	2905	2905	2905	0
92	20231129	191300	496050040	2905	2905	2905	2905	5185
93	20231129	191200	496050040	2905	2905	2905	2905	0
94	20231129	191100	496050040	2905	2905	2905	2905	0
95	20231129	191000	496050040	2905	2905	2905	2905	0
96	20231129	190900	496050040	2905	2905	2905	2905	0
97	20231129	190800	496050040	2905	2905	2905	2905	0
98	20231129	190700	496050040	2905	2905	2905	2905	0
99	20231129	190600	496050040	2905	2905	2905	2905	0
100	20231129	190500	496050040	2905	2905	2905	2905	0
101	20231129	190400	496050040	2905	2905	2905	2905	0
102	20231129	190300	496050040	2905	2905	2905	2905	0
103	20231129	190200	496050040	2905	2905	2905	2905	0
104	20231129	190100	496050040	2905	2905	2905	2905	0
105	20231129	190000	496050040	2905	2905	2905	2905	0
106	20231129	185900	496050040	2905	2905	2905	2905	0
107	20231129	185800	496050040	2905	2905	2905	2905	0
108	20231129	185700	496050040	2905	2905	2905	2905	0
109	20231129	185600	496050040	2905	2905	2905	2905	0
110	20231129	185500	496050040	2905	2905	2905	2905	0
111	20231129	185400	496050040	2905	2905	2905	2905	0
112	20231129	185300	496050040	2905	2905	2905	2905	0
113	20231129	185200	496050040	2905	2905	2905	2905	0
114	20231129	185100	496050040	2905	2905	2905	2905	0
115	20231129	185000	496050040	2905	2905	2905	2905	0
116	20231129	184900	496050040	2905	2905	2905	2905	0
117	20231129	184800	496050040	2905	2905	2905	2905	0
118	20231129	184700	496050040	2905	2905	2905	2905	0
119	20231129	184600	496050040	2905	2905	2905	2905	0
120	20231129	184500	496050040	2905	2905	2905	2905	0
121	20231129	184400	496050040	2905	2905	2905	2905	0
122	20231129	184300	496050040	2905	2905	2905	2905	5185
123	20231129	184200	496050040	2905	2905	2905	2905	0
124	20231129	184100	496050040	2905	2905	2905	2905	0
125	20231129	184000	496050040	2905	2905	2905	2905	0
126	20231129	183900	496050040	2905	2905	2905	2905	0
127	20231129	183800	496050040	2905	2905	2905	2905	0
128	20231129	183700	496050040	2905	2905	2905	2905	0
129	20231129	183600	496050040	2905	2905	2905	2905	0
130	20231129	183500	496050040	2905	2905	2905	2905	0
131	20231129	183400	496050040	2905	2905	2905	2905	0
132	20231129	183300	496050040	2905	2905	2905	2905	0
133	20231129	183200	496050040	2905	2905	2905	2905	0
134	20231129	183100	496050040	2905	2905	2905	2905	0
135	20231129	183000	496050040	2905	2905	2905	2905	0
136	20231129	182900	496050040	2905	2905	2905	2905	0
137	20231129	182800	496050040	2905	2905	2905	2905	0
138	20231129	182700	496050040	2905	2905	2905	2905	0
139	20231129	182600	496050040	2905	2905	2905	2905	0
140	20231129	182500	496050040	2905	2905	2905	2905	0
141	20231129	182400	496050040	2905	2905	2905	2905	0
142	20231129	182300	496050040	2905	2905	2905	2905	0
143	20231129	182200	496050040	2905	2905	2905	2905	0
144	20231129	182100	496050040	2905	2905	2905	2905	0
145	20231129	182000	496050040	2905	2905	2905	2905	0
146	20231129	181900	496050040	2905	2905	2905	2905	0
147	20231129	181800	496050040	2905	2905	2905	2905	0
148	20231129	181700	496050040	2905	2905	2905	2905	0
149	20231129	181600	496050040	2905	2905	2905	2905	0
150	20231129	181500	496050040	2905	2905	2905	2905	0
151	20231129	181400	496050040	2905	2905	2905	2905	0
152	20231129	181300	496050040	2905	2905	2905	2905	5185
153	20231129	181200	496050040	2905	2905	2905	2905	0
154	20231129	181100	496050040	2905	2905	2905	2905	0
155	20231129	181000	496050040	2905	2905	2905	2905	0
156	20231129	180900	496050040	2905	2905	2905	2905	0
157	20231129	180800	496050040	2905	2905	2905	2905	0
158	20231129	180700	496050040	2905	2905	2905	2905	0
159	20231129	180600	496050040	2905	2905	2905	2905	0
160	20231129	180500	496050040	2905	2905	2905	2905	0
161	20231129	180400	496050040	2905	2905	2905	2905	0
162	20231129	180300	496050040	2905	2905	2905	2905	0
163	20231129	180200	496050040	2905	2905	2905	2905	0
164	20231129	180100	496050040	2905	2905	2905	2905	0
165	20231129	180000	496050040	2905	2905	2905	2905	0
166	20231129	175900	496050040	2905	2905	2905	2905	0
167	20231129	175800	496050040	2905	2905	2905	2905	0
168	20231129	175700	496050040	2905	2905	2905	2905	0
169	20231129	175600	496050040	2905	2905	2905	2905	0
170	20231129	175500	496050040	2905	2905	2905	2905	0
171	20231129	175400	496050040	2905	2905	2905	2905	0
172	20231129	175300	496050040	2905	2905	2905	2905	0
173	20231129	175200	496050040	2905	2905	2905	2905	0
174	20231129	175100	496050040	2905	2905	2905	2905	0
175	20231129	175000	496050040	2905	2905	2905	2905	0
176	20231129	174900	496050040	2905	2905	2905	2905	0
177	20231129	174800	496050040	2905	2905	2905	2905	0
178	20231129	174700	496050040	2905	2905	2905	2905	0
179	20231129	174600	496050040	2905	2905	2905	2905	0
180	20231129	174500	496050040	2905	2905	2905	2905	0
181	20231129	174400	496050040	2905	2905	2905	2905	0
182	20231129	174300	496050040	2905	2905	2905	2905	5185
183	20231129	174200	496050040	2905	2905	2905	2905	0
184	20231129	174100	496050040	2905	2905	2905	2905	0
185	20231129	174000	496050040	2905	2905	2905	2905	0
186	20231129	173900	496050040	2905	2905	2905	2905	0
187	20231129	173800	496050040	2905	2905	2905	2905	0
188	20231129	173700	496050040	2905	2905	2905	2905	0
189	20231129	173600	496050040	2905	2905	2905	2905	0
190	20231129	173500	496050040	2905	2905	2905	2905	0
191	20231129	173400	496050040	2905	2905	2905	2905	0
192	20231129	173300	496050040	2905	2905	2905	2905	0
193	20231129	173200	496050040	2905	2905	2905	2905	0
194	20231129	173100	496050040	2905	2905	2905	2905	0
195	20231129	173000	496050040	2905	2905	2905	2905	0
196	20231129	172900	496050040	2905	2905	2905	2905	0
197	20231129	172800	496050040	2905	2905	2905	2905	0
198	20231129	172700	496050040	2905	2905	2905	2905	0
199	20231129	172600	496050040	2905	2905	2905	2905	0
200	20231129	172500	496050040	2905	2905	2905	2905	0
201	20231129	172400	496050040	2905	2905	2905	2905	0
202	20231129	172300	496050040	2905	2905	2905	2905	0
203	20231129	172200	496050040	2905	2905	2905	2905	0
204	20231129	172100	496050040	2905	2905	2905	2905	0
205	20231129	172000	496050040	2905	2905	2905	2905	0
206	20231129	171900	496050040	2905	2905	2905	2905	0
207	20231129	171800	496050040	2905	2905	2905	2905	0
208	20231129	171700	496050040	2905	2905	2905	2905	0
209	20231129	171600	496050040	2905	2905	2905	2905	0
210	20231129	171500	496050040	2905	2905	2905	2905	0
211	20231129	171400	496050040	2905	2905	2905	2905	0
212	20231129	171300	496050040	2905	2905	2905	2905	5185
213	20231129	171200	496050040	2905	2905	2905	2905	0
214	20231129	171100	496050040	2905	2905	2905	2905	0
215	20231129	171000	496050040	2905	2905	2905	2905	0
216	20231129	170900	496050040	2905	2905	2905	2905	0
217	20231129	170800	496050040	2905	2905	2905	2905	0
218	20231129	170700	496050040	2905	2905	2905	2905	0
219	20231129	170600	496050040	2905	2905	2905	2905	0
220	20231129	170500	496050040	2905	2905	2905	2905	0
221	20231129	170400	496050040	2905	2905	2905	2905	0
222	20231129	170300	496050040	2905	2905	2905	2905	0
223	20231129	170200	496050040	2905	2905	2905	2905	0
224	20231129	170100	496050040	2905	2905	2905	2905	0
225	20231129	170000	496050040	2905	2905	2905	2905	0
226	20231129	165900	496050040	2905	2905	2905	2905	0
227	20231129	165800	496050040	2905	2905	2905	2905	0
228	20231129	165700	496050040	2905	2905	2905	2905	0
229	20231129	165600	496050040	2905	2905	2905	2905	0
230	20231129	165500	496050040	2905	2905	2905	2905	0
231	20231129	165400	496050040	2905	2905	2905	2905	0
232	20231129	165300	496050040	2905	2905	2905	2905	0
233	20231129	165200	496050040	2905	2905	2905	2905	0
234	20231129	165100	496050040	2905	2905	2905	2905	0
235	20231129	165000	496050040	2905	2905	2905	2905	0
236	20231129	164900	496050040	2905	2905	2905	2905	0
237	20231129	164800	496050040	2905	2905	2905	2905	0
238	20231129	164700	496050040	2905	2905	2905	2905	0
239	20231129	164600	496050040	2905	2905	2905	2905	0
240	20231129	164500	496050040	2905	2905	2905	2905	0
241	20231129	164400	496050040	2905	2905	2905	2905	0
242	20231129	164300	496050040	2905	2905	2905	2905	5185
243	20231129	164200	496050040	2905	2905	2905	2905	0
244	20231129	164100	496050040	2905	2905	2905	2905	0
245	20231129	164000	496050040	2905	2905	2905	2905	0
246	20231129	163900	496050040	2905	2905	2905	2905	0
247	20231129	163800	496050040	2905	2905	2905	2905	0
248	20231129	163700	496050040	2905	2905	2905	2905	0
249	20231129	163600	496050040	2905	2905	2905	2905	0
250	20231129	163500	496050040	2905	2905	2905	2905	0
251	20231129	163400	496050040	2905	2905	2905	2905	0
252	20231129	163300	496050040	2905	2905	2905	2905	0
253	20231129	163200	496050040	2905	2905	2905	2905	0
254	20231129	163100	496050040	2905	2905	2905	2905	0
255	20231129	163000	496050040	2905	2905	2905	2905	0
256	20231129	162900	496050040	2905	2905	2905	2905	0
257	20231129	162800	496050040	2905	2905	2905	2905	0
258	20231129	162700	496050040	2905	2905	2905	2905	0
259	20231129	162600	496050040	2905	2905	2905	2905	0
260	20231129	162500	496050040	2905	2905	2905	2905	0
261	20231129	162400	496050040	2905	2905	2905	2905	0
262	20231129	162300	496050040	2905	2905	2905	2905	0
263	20231129	162200	496050040	2905	2905	2905	2905	0
264	20231129	162100	496050040	2905	2905	2905	2905	0
265	20231129	162000	496050040	2905	2905	2905	2905	0
266	20231129	161900	496050040	2905	2905	2905	2905	0
267	20231129	161800	496050040	2905	2905	2905	2905	0
268	20231129	161700	496050040	2905	2905	2905	2905	0
269	20231129	161600	496050040	2905	2905	2905	2905	0
270	20231129	161500	496050040	2905	2905	2905	2905	0
271	20231129	161400	496050040	2905	2905	2905	2905	0
272	20231129	161300	496050040	2905	2905	2905	2905	5185
273	20231129	161200	496050040	2905	2905	2905	2905	0
274	20231129	161100	496050040	2905	2905	2905	2905	0
275	20231129	161000	496050040	2905	2905	2905	2905	0
276	20231129	160900	496050040	2905	2905	2905	2905	0
277	20231129	160800	496050040	2905	2905	2905	2905	0
278	20231129	160700	496050040	2905	2905	2905	2905	0
279	20231129	160600	496050040	2905	2905	2905	2905	0
280	20231129	160500	496050040	2905	2905	2905	2905	0
281	20231129	160400	496050040	2905	2905	2905	2905	0
282	20231129	160300	496050040	2905	2905	2905	2905	0
283	20231129	160200	496050040	2905	2905	2905	2905	0
284	20231129	160100	496050040	2905	2905	2905	2905	0
285	20231129	160000	496050040	2905	2905	2905	2905	0
286	20231129	155900	496050040	2905	2905	2905	2905	0
287	20231129	155800	496050040	2905	2905	2905	2905	0
288	20231129	155700	496050040	2905	2905	2905	2905	0
289	20231129	155600	496050040	2905	2905	2905	2905	0
290	20231129	155500	496050040	2905	2905	2905	2905	0
291	20231129	155400	496050040	2905	2905	2905	2905	0
292	20231129	155300	496050040	2905	2905	2905	2905	0
293	20231129	155200	496050040	2905	2905	2905	2905	0
294	20231129	155100	496050040	2905	2905	2905	2905	0
295	20231129	155000	496050040	2905	2905	2905	2905	0
296	20231129	154900	496050040	2905	2905	2905	2905	0
297	20231129	154800	496050040	2905	2905	2905	2905	0
298	20231129	154700	496050040	2905	2905	2905	2905	0
299	20231129	154600	496050040	2905	2905	2905	2905	0
300	20231129	154500	496050040	2905	2905	2905	2905	0
301	20231129	154400	496050040	2905	2905	2905	2905	0
302	20231129	154300	496050040	2905	2905	2905	2905	5185
303	20231129	154200	496050040	2905	2905	2905	2905	0
304	20231129	154100	496050040	2905	2905	2905	2905	0
305	20231129	154000	496050040	2905	2905	2905	2905	0
306	20231129	153900	496050040	2905	2905	2905	2905	0
307	20231129	153800	496050040	2905	2905	2905	2905	0
308	20231129	153700	496050040	2905	2905	2905	2905	0
309	20231129	153600	496050040	2905	2905	2905	2905	0
310	20231129	153500	496050040	2905	2905	2905	2905	0
311	20231129	153400	496050040	2905	2905	2905	2905	0
312	20231129	153300	496050040	2905	2905	2905	2905	0
313	20231129	153200	496050040	2905	2905	2905	2905	0
314	20231129	153100	496050040	2905	2905	2905	2905	0
315	20231129	153000	496050040	2905	2905	2905	2905	5185
316	20231129	152900	480987615	2905	2905	2905	2905	0
317	20231129	152800	480987615	2905	2905	2905	2905	0
318	20231129	152700	480987615	2905	2905	2905	2905	0
319	20231129	152600	480987615	2905	2905	2905	2905	0
320	20231129	152500	480987615	2905	2905	2905	2905	0
321	20231129	152400	480987615	2905	2905	2905	2905	0
322	20231129	152300	480987615	2905	2905	2905	2905	0
323	20231129	152200	480987615	2905	2905	2905	2905	0
324	20231129	152100	480987615	2905	2905	2905	2905	0
325	20231129	152000	480987615	2905	2905	2905	2905	0
326	20231129	151900	480987615	2905	2895	2905	2890	834
327	20231129	151800	478575785	2905	2895	2905	2890	2720
328	20231129	151700	470693640	2900	2900	2900	2900	0
329	20231129	151600	470693640	2900	2890	2900	2890	204
330	20231129	151500	470103350	2895	2895	2895	2890	585
331	20231129	151400	468409990	2895	2895	2900	2890	828
332	20231129	151300	466016120	2890	2890	2890	2890	451
333	20231129	151200	464712730	2900	2900	2900	2900	0
334	20231129	151100	464712730	2900	2895	2900	2890	2502
335	20231129	151000	457481430	2895	2895	2895	2895	10
336	20231129	150900	457452480	2895	2895	2895	2895	0
337	20231129	150800	457452480	2895	2900	2900	2890	2047
338	20231129	150700	451527575	2900	2900	2900	2900	0
339	20231129	150600	451527575	2900	2900	2900	2900	10
340	20231129	150500	451498575	2900	2900	2900	2900	0
341	20231129	150400	451498575	2900	2895	2900	2895	59
342	20231129	150300	451327760	2895	2895	2895	2895	679
343	20231129	150200	449362055	2895	2895	2895	2895	6
344	20231129	150100	449344685	2890	2895	2900	2890	372
345	20231129	150000	448268335	2895	2895	2895	2895	225
346	20231129	145900	447616960	2900	2900	2900	2900	301
347	20231129	145800	446744060	2900	2900	2900	2900	0
348	20231129	145700	446744060	2900	2900	2900	2900	0
349	20231129	145600	446744060	2900	2895	2900	2895	106
350	20231129	145500	446437185	2890	2890	2890	2890	520
351	20231129	145400	444934385	2890	2895	2895	2890	1004
352	20231129	145300	442030630	2895	2895	2895	2895	597
353	20231129	145200	440302315	2900	2900	2900	2900	435
354	20231129	145100	439040815	2895	2900	2900	2895	1079
355	20231129	145000	435916220	2905	2900	2905	2895	407
356	20231129	144900	434737680	2895	2895	2895	2895	21
357	20231129	144800	434676885	2895	2900	2900	2895	101
358	20231129	144700	434383990	2895	2895	2895	2895	2220
359	20231129	144600	427957090	2895	2895	2895	2895	455
360	20231129	144500	426639865	2895	2895	2895	2895	0
361	20231129	144400	426639865	2895	2900	2900	2895	170
362	20231129	144300	426147615	2900	2900	2900	2900	107
363	20231129	144200	425837315	2900	2895	2900	2895	807
364	20231129	144100	423500040	2900	2895	2900	2895	3437
365	20231129	144000	413537240	2900	2890	2900	2890	3579
366	20231129	143900	403193910	2890	2890	2890	2880	8470
367	20231129	143800	378733660	2895	2895	2895	2895	125
368	20231129	143700	378371785	2895	2900	2900	2895	1372
369	20231129	143600	374399345	2900	2895	2900	2895	8
370	20231129	143500	374376175	2890	2920	2920	2890	33182
371	20231129	143400	278186045	2920	2920	2920	2920	0
372	20231129	143300	278186045	2920	2920	2920	2920	3281
373	20231129	143200	268605525	2920	2920	2920	2920	100
374	20231129	143100	268313525	2920	2920	2920	2920	0
375	20231129	143000	268313525	2920	2920	2920	2920	1
376	20231129	142900	268310605	2910	2910	2910	2910	46
377	20231129	142800	268176745	2910	2910	2910	2910	0
378	20231129	142700	268176745	2910	2910	2910	2910	4728
379	20231129	142600	254418265	2915	2915	2915	2915	153
380	20231129	142500	253972270	2920	2920	2920	2920	0
381	20231129	142400	253972270	2920	2920	2920	2920	415
382	20231129	142300	252760470	2920	2920	2920	2920	1
383	20231129	142200	252757550	2920	2920	2920	2920	8
384	20231129	142100	252734190	2920	2920	2920	2920	0
385	20231129	142000	252734190	2920	2920	2920	2920	18
386	20231129	141900	252681630	2920	2920	2920	2920	51
387	20231129	141800	252532710	2920	2920	2920	2920	1
388	20231129	141700	252529790	2910	2910	2910	2910	0
389	20231129	141600	252529790	2910	2915	2915	2910	125
390	20231129	141500	252166030	2915	2915	2915	2915	0
391	20231129	141400	252166030	2915	2910	2915	2910	4010
392	20231129	141300	240496880	2915	2915	2915	2915	0
393	20231129	141200	240496880	2915	2915	2915	2915	10
394	20231129	141100	240467730	2915	2920	2920	2915	3105
395	20231129	141000	231416350	2920	2920	2920	2920	0
396	20231129	140900	231416350	2920	2920	2920	2920	958
397	20231129	140800	228618990	2920	2925	2925	2920	5109
398	20231129	140700	213680215	2930	2930	2930	2930	200
399	20231129	140600	213094215	2930	2930	2930	2930	1
400	20231129	140500	213091285	2930	2930	2930	2930	0
401	20231129	140400	213091285	2930	2930	2930	2930	0
402	20231129	140300	213091285	2930	2930	2930	2930	1938
403	20231129	140200	207412945	2935	2935	2935	2935	0
404	20231129	140100	207412945	2935	2930	2935	2930	562
405	20231129	140000	205765975	2935	2935	2935	2935	0
406	20231129	135900	205765975	2935	2935	2935	2935	0
407	20231129	135800	205765975	2935	2935	2935	2935	7
408	20231129	135700	205745430	2935	2935	2935	2935	20
409	20231129	135600	205686730	2935	2935	2935	2935	302
410	20231129	135500	204800360	2930	2930	2930	2930	0
411	20231129	135400	204800360	2930	2930	2930	2930	0
412	20231129	135300	204800360	2930	2930	2930	2930	0
413	20231129	135200	204800360	2930	2930	2930	2930	15
414	20231129	135100	204756410	2930	2930	2930	2930	60
415	20231129	135000	204580610	2935	2935	2935	2935	2
416	20231129	134900	204574740	2935	2935	2935	2935	0
417	20231129	134800	204574740	2935	2935	2935	2935	47
418	20231129	134700	204436795	2935	2935	2935	2935	5
419	20231129	134600	204422120	2940	2940	2940	2940	1
420	20231129	134500	204419180	2935	2935	2935	2935	28
421	20231129	134400	204337000	2935	2935	2935	2935	472
422	20231129	134300	202951680	2935	2935	2935	2935	1014
423	20231129	134200	199975590	2940	2940	2940	2940	0
424	20231129	134100	199975590	2940	2940	2940	2940	21
425	20231129	134000	199913850	2940	2940	2940	2940	79
426	20231129	133900	199681590	2940	2940	2940	2940	0
427	20231129	133800	199681590	2940	2940	2940	2940	0
428	20231129	133700	199681590	2940	2940	2945	2940	200
429	20231129	133600	199093110	2945	2945	2945	2945	30
430	20231129	133500	199004760	2945	2945	2945	2945	0
431	20231129	133400	199004760	2945	2945	2945	2945	1
432	20231129	133300	199001815	2935	2935	2935	2935	0
433	20231129	133200	199001815	2935	2935	2935	2935	1374
434	20231129	133100	194969125	2935	2935	2935	2935	0
435	20231129	133000	194969125	2935	2935	2935	2935	0
436	20231129	132900	194969125	2935	2935	2935	2935	0
437	20231129	132800	194969125	2935	2935	2935	2935	2
438	20231129	132700	194963255	2950	2950	2950	2950	0
439	20231129	132600	194963255	2950	2950	2950	2950	0
440	20231129	132500	194963255	2950	2950	2950	2950	0
441	20231129	132400	194963255	2950	2950	2950	2950	100
442	20231129	132300	194668255	2950	2930	2950	2930	351
443	20231129	132200	193639805	2935	2935	2935	2935	1
444	20231129	132100	193636870	2935	2935	2935	2935	10
445	20231129	132000	193607520	2935	2935	2935	2935	405
446	20231129	131900	192418845	2935	2935	2935	2935	0
447	20231129	131800	192418845	2935	2935	2935	2935	784
448	20231129	131700	190117805	2935	2935	2935	2935	200
449	20231129	131600	189530805	2935	2935	2935	2935	16
450	20231129	131500	189483845	2935	2935	2935	2935	84
451	20231129	131400	189237305	2935	2935	2935	2935	0
452	20231129	131300	189237305	2935	2935	2935	2935	0
453	20231129	131200	189237305	2935	2935	2935	2935	0
454	20231129	131100	189237305	2935	2935	2935	2935	3
455	20231129	131000	189228500	2935	2935	2935	2935	3
456	20231129	130900	189219695	2935	2945	2945	2935	618
457	20231129	130800	187405825	2945	2945	2945	2945	0
458	20231129	130700	187405825	2945	2945	2945	2945	0
459	20231129	130600	187405825	2945	2945	2945	2945	0
460	20231129	130500	187405825	2945	2945	2945	2945	1
461	20231129	130400	187402880	2950	2950	2950	2950	0
462	20231129	130300	187402880	2950	2950	2950	2950	1
463	20231129	130200	187399930	2935	2935	2935	2935	0
464	20231129	130100	187399930	2935	2935	2935	2935	0
465	20231129	130000	187399930	2935	2935	2935	2935	0
466	20231129	125900	187399930	2935	2935	2935	2935	0
467	20231129	125800	187399930	2935	2935	2935	2935	0
468	20231129	125700	187399930	2935	2935	2935	2935	0
469	20231129	125600	187399930	2935	2935	2935	2935	0
470	20231129	125500	187399930	2935	2935	2935	2935	0
471	20231129	125400	187399930	2935	2935	2935	2935	7
472	20231129	125300	187379385	2930	2930	2930	2930	0
473	20231129	125200	187379385	2930	2930	2930	2930	1
474	20231129	125100	187376455	2930	2930	2930	2930	0
475	20231129	125000	187376455	2930	2930	2930	2930	0
476	20231129	124900	187376455	2930	2940	2940	2930	1648
477	20231129	124800	182545840	2945	2940	2945	2940	53
478	20231129	124700	182389760	2950	2950	2950	2950	0
479	20231129	124600	182389760	2950	2950	2950	2950	0
480	20231129	124500	182389760	2950	2950	2950	2950	0
481	20231129	124400	182389760	2950	2950	2950	2950	0
482	20231129	124300	182389760	2950	2950	2950	2950	0
483	20231129	124200	182389760	2950	2950	2950	2950	0
484	20231129	124100	182389760	2950	2950	2950	2950	0
485	20231129	124000	182389760	2950	2950	2950	2950	0
486	20231129	123900	182389760	2950	2950	2950	2950	0
487	20231129	123800	182389760	2950	2950	2950	2950	0
488	20231129	123700	182389760	2950	2950	2950	2950	10
489	20231129	123600	182360260	2950	2950	2950	2950	0
490	20231129	123500	182360260	2950	2935	2950	2935	135
491	20231129	123400	181964020	2950	2950	2950	2950	20
492	20231129	123300	181905020	2935	2935	2935	2935	0
493	20231129	123200	181905020	2935	2935	2935	2935	0
494	20231129	123100	181905020	2935	2935	2935	2935	0
495	20231129	123000	181905020	2935	2935	2935	2935	0
496	20231129	122900	181905020	2935	2940	2940	2935	680
497	20231129	122800	179909170	2940	2940	2940	2940	0
498	20231129	122700	179909170	2940	2940	2940	2940	0
499	20231129	122600	179909170	2940	2940	2940	2940	0
500	20231129	122500	179909170	2940	2940	2940	2940	0
501	20231129	122400	179909170	2940	2940	2940	2940	0
502	20231129	122300	179909170	2940	2940	2940	2940	0
503	20231129	122200	179909170	2940	2940	2940	2940	0
504	20231129	122100	179909170	2940	2940	2940	2940	0
505	20231129	122000	179909170	2940	2940	2940	2940	0
506	20231129	121900	179909170	2940	2940	2940	2940	692
507	20231129	121800	177874690	2955	2955	2955	2955	0
508	20231129	121700	177874690	2955	2955	2955	2955	0
509	20231129	121600	177874690	2955	2955	2955	2955	0
510	20231129	121500	177874690	2955	2950	2955	2950	21
511	20231129	121400	177812735	2950	2950	2950	2950	10
512	20231129	121300	177783235	2950	2950	2950	2950	438
513	20231129	121200	176491135	2950	2950	2950	2950	2062
514	20231129	121100	170408235	2950	2950	2950	2950	0
515	20231129	121000	170408235	2950	2950	2950	2950	0
516	20231129	120900	170408235	2950	2950	2950	2950	0
517	20231129	120800	170408235	2950	2950	2950	2950	0
518	20231129	120700	170408235	2950	2950	2950	2950	10
519	20231129	120600	170378735	2950	2950	2950	2950	0
520	20231129	120500	170378735	2950	2950	2950	2950	0
521	20231129	120400	170378735	2950	2950	2950	2950	0
522	20231129	120300	170378735	2950	2945	2950	2945	110
523	20231129	120200	170054335	2950	2950	2950	2950	0
524	20231129	120100	170054335	2950	2950	2950	2950	0
525	20231129	120000	170054335	2950	2950	2950	2950	0
526	20231129	115900	170054335	2950	2950	2950	2950	0
527	20231129	115800	170054335	2950	2950	2950	2950	0
528	20231129	115700	170054335	2950	2950	2950	2950	0
529	20231129	115600	170054335	2950	2950	2950	2950	0
530	20231129	115500	170054335	2950	2950	2950	2950	1
531	20231129	115400	170051385	2940	2940	2940	2940	0
532	20231129	115300	170051385	2940	2940	2940	2940	99
533	20231129	115200	169760325	2940	2940	2940	2940	1
534	20231129	115100	169757385	2940	2940	2940	2940	39
535	20231129	115000	169642725	2935	2935	2935	2935	0
536	20231129	114900	169642725	2935	2935	2935	2935	97
537	20231129	114800	169358030	2930	2945	2945	2930	1634
538	20231129	114700	164553770	2950	2950	2950	2950	9
539	20231129	114600	164527220	2945	2945	2945	2945	0
540	20231129	114500	164527220	2945	2945	2945	2945	0
541	20231129	114400	164527220	2945	2945	2945	2945	0
542	20231129	114300	164527220	2945	2945	2945	2945	15
543	20231129	114200	164483045	2950	2950	2950	2950	171
544	20231129	114100	163978595	2950	2950	2950	2950	762
545	20231129	114000	161730695	2945	2945	2945	2945	0
546	20231129	113900	161730695	2945	2945	2945	2945	0
547	20231129	113800	161730695	2945	2945	2945	2945	0
548	20231129	113700	161730695	2945	2945	2945	2945	140
549	20231129	113600	161318395	2945	2945	2945	2945	0
550	20231129	113500	161318395	2945	2945	2945	2945	27
551	20231129	113400	161238880	2945	2945	2945	2945	0
552	20231129	113300	161238880	2945	2945	2945	2945	0
553	20231129	113200	161238880	2945	2945	2945	2945	5
554	20231129	113100	161224155	2945	2955	2955	2945	623
555	20231129	113000	159385665	2950	2950	2950	2950	0
556	20231129	112900	159385665	2950	2950	2950	2950	10
557	20231129	112800	159356165	2945	2945	2945	2945	0
558	20231129	112700	159356165	2945	2945	2945	2945	0
559	20231129	112600	159356165	2945	2945	2945	2945	50
560	20231129	112500	159208915	2945	2945	2945	2945	0
561	20231129	112400	159208915	2945	2945	2945	2945	2
562	20231129	112300	159203025	2955	2955	2955	2955	0
563	20231129	112200	159203025	2955	2955	2955	2955	0
564	20231129	112100	159203025	2955	2955	2955	2955	0
565	20231129	112000	159203025	2955	2955	2955	2955	0
566	20231129	111900	159203025	2955	2955	2955	2955	0
567	20231129	111800	159203025	2955	2955	2955	2955	0
568	20231129	111700	159203025	2955	2955	2955	2955	0
569	20231129	111600	159203025	2955	2955	2955	2955	0
570	20231129	111500	159203025	2955	2955	2955	2955	1
571	20231129	111400	159200070	2955	2955	2955	2955	1
572	20231129	111300	159197115	2940	2940	2940	2940	0
573	20231129	111200	159197115	2940	2940	2940	2940	150
574	20231129	111100	158756115	2940	2940	2940	2940	0
575	20231129	111000	158756115	2940	2940	2940	2940	0
576	20231129	110900	158756115	2940	2940	2940	2940	300
577	20231129	110800	157874115	2940	2940	2940	2940	802
578	20231129	110700	155516235	2940	2940	2940	2940	0
579	20231129	110600	155516235	2940	2940	2940	2940	0
580	20231129	110500	155516235	2940	2950	2950	2940	201
581	20231129	110400	154924510	2950	2950	2950	2950	0
582	20231129	110300	154924510	2950	2950	2950	2950	30
583	20231129	110200	154836010	2950	2950	2950	2950	100
584	20231129	110100	154541010	2950	2950	2950	2950	0
585	20231129	110000	154541010	2950	2950	2950	2950	156
586	20231129	105900	154080810	2955	2955	2955	2955	0
587	20231129	105800	154080810	2955	2955	2955	2955	0
588	20231129	105700	154080810	2955	2955	2955	2955	0
589	20231129	105600	154080810	2955	2955	2955	2955	0
590	20231129	105500	154080810	2955	2955	2955	2955	236
591	20231129	105400	153383430	2955	2955	2955	2955	0
592	20231129	105300	153383430	2955	2955	2955	2955	1
593	20231129	105200	153380475	2955	2955	2955	2950	1105
594	20231129	105100	150115710	2955	2955	2955	2955	1
595	20231129	105000	150112755	2960	2960	2960	2960	0
596	20231129	104900	150112755	2960	2960	2960	2960	2
597	20231129	104800	150106835	2960	2960	2960	2960	337
598	20231129	104700	149109315	2960	2960	2960	2960	168
599	20231129	104600	148612035	2960	2960	2960	2960	0
600	20231129	104500	148612035	2960	2960	2960	2960	3573
601	20231129	104400	138035955	2960	2960	2960	2960	0
602	20231129	104300	138035955	2960	2965	2965	2960	225
603	20231129	104200	137369905	2965	2965	2965	2965	1
604	20231129	104100	137366940	2960	2960	2960	2960	50
605	20231129	104000	137218940	2965	2965	2965	2965	0
606	20231129	103900	137218940	2965	2965	2965	2965	0
607	20231129	103800	137218940	2965	2965	2965	2965	0
608	20231129	103700	137218940	2965	2965	2965	2965	200
609	20231129	103600	136625940	2965	2965	2965	2965	1
610	20231129	103500	136622975	2965	2965	2965	2960	406
611	20231129	103400	135420710	2965	2965	2965	2965	50
612	20231129	103300	135272460	2965	2965	2965	2965	0
613	20231129	103200	135272460	2965	2965	2965	2965	32
614	20231129	103100	135177580	2965	2965	2965	2965	122
615	20231129	103000	134815850	2965	2965	2965	2965	0
616	20231129	102900	134815850	2965	2965	2965	2965	0
617	20231129	102800	134815850	2965	2965	2965	2965	70
618	20231129	102700	134608300	2965	2965	2965	2965	2
619	20231129	102600	134602370	2965	2965	2965	2965	98
620	20231129	102500	134311800	2975	2975	2975	2975	30
621	20231129	102400	134222550	2975	2975	2975	2975	0
622	20231129	102300	134222550	2975	2975	2975	2975	1
623	20231129	102200	134219575	2960	2960	2960	2960	0
624	20231129	102100	134219575	2960	2960	2960	2960	0
625	20231129	102000	134219575	2960	2965	2965	2960	813
626	20231129	101900	131813045	2975	2975	2975	2975	1
627	20231129	101800	131810070	2960	2965	2965	2960	136
628	20231129	101700	131407460	2960	2960	2960	2960	0
629	20231129	101600	131407460	2960	2960	2960	2960	0
630	20231129	101500	131407460	2960	2965	2965	2960	266
631	20231129	101400	130619000	2980	2980	2980	2980	1
632	20231129	101300	130616020	2980	2980	2980	2970	440
633	20231129	101200	129307660	2980	2980	2980	2980	31
634	20231129	101100	129215280	2970	2970	2970	2970	81
635	20231129	101000	128974710	2980	2980	2980	2980	2500
636	20231129	100900	121524710	2980	2960	2980	2960	2308
637	20231129	100800	114657030	2965	2965	2965	2965	0
638	20231129	100700	114657030	2965	2980	2980	2965	254
639	20231129	100600	113902375	2960	2960	2960	2960	1
640	20231129	100500	113899415	2980	2955	2980	2955	1403
641	20231129	100400	109741705	2955	2930	2955	2930	8251
642	20231129	100300	85470065	2935	2935	2935	2935	0
643	20231129	100200	85470065	2935	2935	2935	2935	0
644	20231129	100100	85470065	2935	2935	2935	2935	150
645	20231129	100000	85029815	2935	2935	2935	2935	50
646	20231129	095900	84883065	2940	2940	2940	2940	168
647	20231129	095800	84389145	2940	2940	2940	2940	0
648	20231129	095700	84389145	2940	2940	2940	2920	833
649	20231129	095600	81952230	2945	2945	2945	2945	0
650	20231129	095500	81952230	2945	2945	2945	2945	0
651	20231129	095400	81952230	2945	2945	2945	2945	3
652	20231129	095300	81943395	2945	2945	2945	2945	16
653	20231129	095200	81896275	2945	2945	2945	2945	0
654	20231129	095100	81896275	2945	2945	2945	2945	0
655	20231129	095000	81896275	2945	2945	2945	2945	1
656	20231129	094900	81893330	2945	2945	2945	2940	11
657	20231129	094800	81860940	2940	2940	2940	2940	50
658	20231129	094700	81713940	2930	2930	2930	2930	0
659	20231129	094600	81713940	2930	2930	2930	2930	0
660	20231129	094500	81713940	2930	2930	2930	2930	1
661	20231129	094400	81711010	2930	2930	2930	2930	6
662	20231129	094300	81693430	2925	2925	2925	2925	300
663	20231129	094200	80815930	2930	2930	2930	2930	0
664	20231129	094100	80815930	2930	2930	2930	2930	6
665	20231129	094000	80798350	2920	2920	2920	2920	399
666	20231129	093900	79633270	2925	2930	2930	2925	76
667	20231129	093800	79410885	2940	2930	2945	2930	155
668	20231129	093700	78956685	2945	2935	2945	2930	175
669	20231129	093600	78443740	2945	2945	2945	2945	0
670	20231129	093500	78443740	2945	2945	2945	2945	0
671	20231129	093400	78443740	2945	2945	2945	2945	0
672	20231129	093300	78443740	2945	2945	2945	2945	8
673	20231129	093200	78420180	2945	2945	2945	2915	918
674	20231129	093100	75739045	2945	2945	2945	2945	63
675	20231129	093000	75553510	2920	2950	2950	2920	1406
676	20231129	092900	71444045	2950	2930	2950	2930	182
677	20231129	092800	70908750	2930	2930	2930	2930	1
678	20231129	092700	70905820	2925	2930	2930	2925	400
679	20231129	092600	69735785	2930	2930	2930	2930	364
680	20231129	092500	68669265	2930	2950	2950	2930	1264
681	20231129	092400	64964465	2950	2950	2950	2950	0
682	20231129	092300	64964465	2950	2950	2950	2950	2
683	20231129	092200	64958565	2930	2930	2930	2930	11
684	20231129	092100	64926335	2950	2950	2950	2950	53
685	20231129	092000	64769985	2955	2955	2955	2950	101
686	20231129	091900	64472015	2950	2945	2950	2945	336
687	20231129	091800	63481945	2945	2945	2950	2945	1124
688	20231129	091700	60171760	2945	2940	2945	2940	1124
689	20231129	091600	56867195	2935	2935	2935	2935	5097
690	20231129	091500	41907500	2920	2935	2935	2920	9
691	20231129	091400	41881175	2920	2920	2920	2920	10
692	20231129	091300	41851975	2915	2925	2925	2915	2663
693	20231129	091200	34063340	2940	2930	2940	2915	900
694	20231129	091100	31428340	2940	2940	2940	2940	0
695	20231129	091000	31428340	2940	2940	2940	2940	110
696	20231129	090900	31104940	2940	2940	2940	2940	111
697	20231129	090800	30778600	2940	2935	2940	2935	712
698	20231129	090700	28688820	2935	2935	2935	2935	45
699	20231129	090600	28556745	2935	2945	2945	2935	262
700	20231129	090500	27785455	2945	2945	2945	2940	288
701	20231129	090400	26937345	2940	2945	2945	2940	260
702	20231129	090300	26171695	2940	2940	2945	2940	115
703	20231129	090200	25833570	2940	2935	2940	2935	1558
704	20231129	090100	21260725	2930	2915	2930	2910	2876
705	20231129	090000	12866215	2915	2920	2920	2910	4407